date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,57.47,58.0,57.29,57.58,894700.0,36.133,36.4662,36.0198,36.2022,894700.0
2004-01-23 10:00:00,57.58,58.1,57.5,57.98,607500.0,36.2022,36.5291,36.1519,36.4537,607500.0
2004-01-23 10:30:00,57.98,58.04,57.62,57.78,437600.0,36.4537,36.4914,36.2273,36.3279,437600.0
2004-01-23 11:00:00,57.77,57.85,57.53,57.63,316400.0,36.3216,36.3719,36.1707,36.2336,316400.0
2004-01-23 11:30:00,57.64,57.74,57.51,57.53,256200.0,36.2399,36.3028,36.1582,36.1707,256200.0
2004-01-23 12:00:00,57.53,57.61,57.23,57.31,348600.0,36.1707,36.221,35.9821,36.0324,348600.0
2004-01-23 12:30:00,57.32,57.34,56.93,57.03,555200.0,36.0387,36.0513,35.7935,35.8564,555200.0
2004-01-23 13:00:00,57.02,57.2,57.02,57.17,383400.0,35.8501,35.9633,35.8501,35.9444,383400.0
2004-01-23 13:30:00,57.17,57.23,56.6,56.67,494900.0,35.9444,35.9821,35.586,35.63,494900.0
2004-01-23 14:00:00,56.66,56.75,56.41,56.54,603800.0,35.6237,35.6803,35.4666,35.5483,603800.0
2004-01-23 14:30:00,56.54,56.68,56.29,56.49,594900.0,35.5483,35.6363,35.3911,35.5169,594900.0
2004-01-23 15:00:00,56.5,56.57,56.2,56.43,506500.0,35.5231,35.5672,35.3345,35.4791,506500.0
2004-01-23 15:30:00,56.43,56.98,56.42,56.89,844900.0,35.4791,35.8249,35.4728,35.7684,844900.0
2004-01-26 09:30:00,56.44,57.25,56.4,57.19,788300.0,35.4854,35.9947,35.4603,35.957,788300.0
2004-01-26 10:00:00,57.19,57.24,56.62,56.62,549600.0,35.957,35.9884,35.5986,35.5986,549600.0
2004-01-26 10:30:00,56.66,57.04,56.64,56.96,439300.0,35.6237,35.8627,35.6112,35.8124,439300.0
2004-01-26 11:00:00,56.97,57.1,56.86,56.98,396200.0,35.8187,35.9004,35.7495,35.8249,396200.0
2004-01-26 11:30:00,56.98,57.05,56.84,57.04,261200.0,35.8249,35.8689,35.7369,35.8627,261200.0
2004-01-26 12:00:00,57.03,57.1,56.96,57.01,182100.0,35.8564,35.9004,35.8124,35.8438,182100.0
2004-01-26 12:30:00,57.01,57.07,56.82,56.98,216200.0,35.8438,35.8815,35.7243,35.8249,216200.0
2004-01-26 13:00:00,57.0,57.13,56.85,57.09,258400.0,35.8375,35.9192,35.7432,35.8941,258400.0
2004-01-26 13:30:00,57.1,57.34,57.1,57.31,338400.0,35.9004,36.0513,35.9004,36.0324,338400.0
2004-01-26 14:00:00,57.3,57.72,57.3,57.69,441100.0,36.0261,36.2902,36.0261,36.2713,441100.0
2004-01-26 14:30:00,57.68,58.22,57.65,57.98,742800.0,36.265,36.6046,36.2462,36.4537,742800.0
2004-01-26 15:00:00,57.99,58.44,57.91,58.4,753800.0,36.46,36.7429,36.4097,36.7177,753800.0
2004-01-26 15:30:00,58.39,58.5,58.25,58.42,927800.0,36.7114,36.7806,36.6234,36.7303,927800.0
2004-01-27 09:30:00,58.5,58.8,58.22,58.6,702800.0,36.7806,36.9692,36.6046,36.8435,702800.0
2004-01-27 10:00:00,58.58,58.98,58.45,58.7,636300.0,36.8309,37.0824,36.7492,36.9064,636300.0
2004-01-27 10:30:00,58.69,58.78,58.51,58.51,282700.0,36.9001,36.9566,36.7869,36.7869,282700.0
2004-01-27 11:00:00,58.51,58.59,57.98,57.98,512300.0,36.7869,36.8372,36.4537,36.4537,512300.0
2004-01-27 11:30:00,57.98,58.12,57.6,57.67,698000.0,36.4537,36.5417,36.2147,36.2588,698000.0
2004-01-27 12:00:00,57.66,57.67,56.91,57.28,952700.0,36.2525,36.2588,35.7809,36.0136,952700.0
2004-01-27 12:30:00,57.3,57.59,57.28,57.47,276500.0,36.0261,36.2085,36.0136,36.133,276500.0
2004-01-27 13:00:00,57.47,57.54,57.22,57.46,239900.0,36.133,36.177,35.9758,36.1267,239900.0
2004-01-27 13:30:00,57.47,57.65,57.41,57.62,226900.0,36.133,36.2462,36.0953,36.2273,226900.0
2004-01-27 14:00:00,57.63,57.64,57.27,57.56,251900.0,36.2336,36.2399,36.0073,36.1896,251900.0
2004-01-27 14:30:00,57.56,57.6,57.21,57.29,283000.0,36.1896,36.2147,35.9695,36.0198,283000.0
2004-01-27 15:00:00,57.3,57.54,57.1,57.47,369800.0,36.0261,36.177,35.9004,36.133,369800.0
2004-01-27 15:30:00,57.44,57.58,57.2,57.29,445900.0,36.1142,36.2022,35.9633,36.0198,445900.0
2004-01-28 09:30:00,57.35,57.94,57.35,57.84,775800.0,36.0576,36.4285,36.0576,36.3656,775800.0
2004-01-28 10:00:00,57.84,58.22,57.54,58.1,575400.0,36.3656,36.6046,36.177,36.5291,575400.0
2004-01-28 10:30:00,58.1,58.18,58.0,58.13,282800.0,36.5291,36.5794,36.4662,36.548,282800.0
2004-01-28 11:00:00,58.14,58.29,57.85,57.91,367100.0,36.5543,36.6486,36.3719,36.4097,367100.0
2004-01-28 11:30:00,57.9,58.15,57.89,57.91,442800.0,36.4034,36.5605,36.3971,36.4097,442800.0
2004-01-28 12:00:00,57.91,58.08,57.86,58.07,431300.0,36.4097,36.5165,36.3782,36.5103,431300.0
2004-01-28 12:30:00,58.07,58.08,57.93,58.0,184400.0,36.5103,36.5165,36.4222,36.4662,184400.0
2004-01-28 13:00:00,58.0,58.0,57.65,57.81,333700.0,36.4662,36.4662,36.2462,36.3468,333700.0
2004-01-28 13:30:00,57.8,57.9,57.73,57.88,186300.0,36.3405,36.4034,36.2965,36.3908,186300.0
2004-01-28 14:00:00,57.88,57.97,56.96,57.18,1069700.0,36.3908,36.4474,35.8124,35.9507,1069700.0
2004-01-28 14:30:00,57.21,57.26,56.46,56.69,1602700.0,35.9695,36.001,35.498,35.6426,1602700.0
2004-01-28 15:00:00,56.69,57.01,56.62,56.66,848000.0,35.6426,35.8438,35.5986,35.6237,848000.0
2004-01-28 15:30:00,56.66,56.85,56.45,56.5,1277200.0,35.6237,35.7432,35.4917,35.5231,1277200.0
2004-02-02 09:30:00,58.34,58.83,58.24,58.34,674300.0,36.68,36.9881,36.6171,36.68,674300.0
2004-02-02 10:00:00,58.36,58.39,57.63,57.94,758100.0,36.6926,36.7114,36.2336,36.4285,758100.0
2004-02-02 10:30:00,57.94,58.01,57.56,57.66,571500.0,36.4285,36.4725,36.1896,36.2525,571500.0
2004-02-02 11:00:00,57.67,57.74,57.51,57.71,404500.0,36.2588,36.3028,36.1582,36.2839,404500.0
2004-02-02 11:30:00,57.71,58.67,57.64,58.41,694700.0,36.2839,36.8875,36.2399,36.724,694700.0
2004-02-02 12:00:00,58.41,58.6,58.32,58.54,347100.0,36.724,36.8435,36.6674,36.8058,347100.0
2004-02-02 12:30:00,58.53,58.73,58.37,58.68,401100.0,36.7995,36.9252,36.6989,36.8938,401100.0
2004-02-02 13:00:00,58.68,58.76,58.57,58.68,369000.0,36.8938,36.9441,36.8246,36.8938,369000.0
2004-02-02 13:30:00,58.67,58.75,58.35,58.43,399700.0,36.8875,36.9378,36.6863,36.7366,399700.0
2004-02-02 14:00:00,58.43,58.48,58.09,58.18,552900.0,36.7366,36.768,36.5228,36.5794,552900.0
2004-02-02 14:30:00,58.19,58.45,58.1,58.33,496200.0,36.5857,36.7492,36.5291,36.6737,496200.0
2004-02-02 15:00:00,58.32,58.36,57.62,57.66,665900.0,36.6674,36.6926,36.2273,36.2525,665900.0
2004-02-02 15:30:00,57.67,57.74,57.16,57.5,1228600.0,36.2588,36.3028,35.9381,36.1519,1228600.0
2004-02-03 09:30:00,57.47,58.04,57.31,57.91,799600.0,36.133,36.4914,36.0324,36.4097,799600.0
2004-02-03 10:00:00,57.9,58.1,57.66,57.78,461200.0,36.4034,36.5291,36.2525,36.3279,461200.0
2004-02-03 10:30:00,57.78,57.96,57.48,57.73,410300.0,36.3279,36.4411,36.1393,36.2965,410300.0
2004-02-03 11:00:00,57.72,57.8,57.45,57.63,428500.0,36.2902,36.3405,36.1204,36.2336,428500.0
2004-02-03 11:30:00,57.63,57.64,57.22,57.35,451000.0,36.2336,36.2399,35.9758,36.0576,451000.0
2004-02-03 12:00:00,57.33,57.55,57.24,57.46,410200.0,36.045,36.1833,35.9884,36.1267,410200.0
2004-02-03 12:30:00,57.45,57.68,57.41,57.6,235200.0,36.1204,36.265,36.0953,36.2147,235200.0
2004-02-03 13:00:00,57.61,57.8,57.53,57.54,192900.0,36.221,36.3405,36.1707,36.177,192900.0
2004-02-03 13:30:00,57.55,57.6,57.5,57.57,119500.0,36.1833,36.2147,36.1519,36.1959,119500.0
2004-02-03 14:00:00,57.57,57.67,57.3,57.4,239700.0,36.1959,36.2588,36.0261,36.089,239700.0
2004-02-03 14:30:00,57.39,57.42,56.91,57.05,612400.0,36.0827,36.1016,35.7809,35.8689,612400.0
2004-02-03 15:00:00,57.05,57.27,57.03,57.14,402700.0,35.8689,36.0073,35.8564,35.9255,402700.0
2004-02-03 15:30:00,57.16,57.4,57.05,57.4,689100.0,35.9381,36.089,35.8689,36.089,689100.0
2004-02-04 09:30:00,57.26,57.38,56.4,56.88,696600.0,36.001,36.0764,35.4603,35.7621,696600.0
2004-02-04 10:00:00,56.88,58.82,56.7,56.98,637700.0,35.7621,36.9818,35.6489,35.8249,637700.0
2004-02-04 10:30:00,57.01,57.38,56.98,57.07,466400.0,35.8438,36.0764,35.8249,35.8815,466400.0
2004-02-04 11:00:00,57.06,57.07,56.74,56.86,231100.0,35.8752,35.8815,35.674,35.7495,231100.0
2004-02-04 11:30:00,56.86,57.04,56.75,57.04,481800.0,35.7495,35.8627,35.6803,35.8627,481800.0
2004-02-04 12:00:00,57.04,57.12,56.99,57.03,296600.0,35.8627,35.913,35.8312,35.8564,296600.0
2004-02-04 12:30:00,57.03,57.14,56.83,56.88,225200.0,35.8564,35.9255,35.7306,35.7621,225200.0
2004-02-04 13:00:00,56.88,57.03,56.85,56.92,234900.0,35.7621,35.8564,35.7432,35.7872,234900.0
2004-02-04 13:30:00,56.93,57.04,56.62,56.64,313900.0,35.7935,35.8627,35.5986,35.6112,313900.0
2004-02-04 14:00:00,56.62,56.77,56.13,56.19,909900.0,35.5986,35.6929,35.2905,35.3282,909900.0
2004-02-04 14:30:00,56.19,56.48,56.12,56.14,564800.0,35.3282,35.5106,35.2842,35.2968,564800.0
2004-02-04 15:00:00,56.14,56.57,56.1,56.47,687600.0,35.2968,35.5672,35.2717,35.5043,687600.0
2004-02-04 15:30:00,56.47,57.58,56.39,56.41,904300.0,35.5043,36.2022,35.454,35.4666,904300.0
2004-02-05 09:30:00,55.93,56.52,55.61,56.22,1332400.0,35.1648,35.5357,34.9636,35.3471,1332400.0
2004-02-05 10:00:00,56.22,56.59,56.22,56.27,580900.0,35.3471,35.5797,35.3471,35.3785,580900.0
2004-02-05 10:30:00,56.27,56.74,56.25,56.44,394900.0,35.3785,35.674,35.366,35.4854,394900.0
2004-02-05 11:00:00,56.43,56.74,56.37,56.58,434900.0,35.4791,35.674,35.4414,35.5734,434900.0
2004-02-05 11:30:00,56.58,56.9,56.57,56.72,299300.0,35.5734,35.7746,35.5672,35.6615,299300.0
2004-02-05 12:00:00,56.72,56.73,56.48,56.63,207000.0,35.6615,35.6678,35.5106,35.6049,207000.0
2004-02-05 12:30:00,56.62,56.7,56.35,56.59,347500.0,35.5986,35.6489,35.4288,35.5797,347500.0
2004-02-05 13:00:00,56.6,56.93,56.6,56.9,369700.0,35.586,35.7935,35.586,35.7746,369700.0
2004-02-05 13:30:00,56.91,57.05,56.86,56.91,383100.0,35.7809,35.8689,35.7495,35.7809,383100.0
2004-02-05 14:00:00,56.9,57.05,56.8,56.95,354400.0,35.7746,35.8689,35.7118,35.8061,354400.0
2004-02-05 14:30:00,56.97,57.1,56.83,56.96,523300.0,35.8187,35.9004,35.7306,35.8124,523300.0
2004-02-05 15:00:00,56.96,57.14,56.94,57.11,369700.0,35.8124,35.9255,35.7998,35.9067,369700.0
2004-02-05 15:30:00,57.1,57.15,56.85,56.95,541400.0,35.9004,35.9318,35.7432,35.8061,541400.0
2004-02-06 09:30:00,57.34,57.44,56.93,57.02,805800.0,36.0513,36.1142,35.7935,35.8501,805800.0
2004-02-06 10:00:00,57.02,57.25,56.77,56.8,976600.0,35.8501,35.9947,35.6929,35.7118,976600.0
2004-02-06 10:30:00,56.8,57.05,56.77,56.86,893800.0,35.7118,35.8689,35.6929,35.7495,893800.0
2004-02-06 11:00:00,56.86,57.21,56.84,57.2,599300.0,35.7495,35.9695,35.7369,35.9633,599300.0
2004-02-06 11:30:00,57.2,57.37,56.95,57.26,741300.0,35.9633,36.0701,35.8061,36.001,741300.0
2004-02-06 12:00:00,57.25,57.32,57.17,57.24,234500.0,35.9947,36.0387,35.9444,35.9884,234500.0
2004-02-06 12:30:00,57.24,57.39,57.17,57.17,332300.0,35.9884,36.0827,35.9444,35.9444,332300.0
2004-02-06 13:00:00,57.17,57.26,57.01,57.14,424000.0,35.9444,36.001,35.8438,35.9255,424000.0
2004-02-06 13:30:00,57.16,57.34,57.13,57.33,320100.0,35.9381,36.0513,35.9192,36.045,320100.0
2004-02-06 14:00:00,57.33,57.38,57.19,57.25,231000.0,36.045,36.0764,35.957,35.9947,231000.0
2004-02-06 14:30:00,57.25,57.56,57.24,57.51,352600.0,35.9947,36.1896,35.9884,36.1582,352600.0
2004-02-06 15:00:00,57.51,57.77,57.47,57.68,449800.0,36.1582,36.3216,36.133,36.265,449800.0
2004-02-06 15:30:00,57.68,57.83,57.59,57.69,684900.0,36.265,36.3594,36.2085,36.2713,684900.0
2004-02-12 09:30:00,59.01,59.67,58.99,59.3,703100.0,37.1013,37.5162,37.0887,37.2836,703100.0
2004-02-12 10:00:00,59.28,59.5,59.18,59.35,374300.0,37.271,37.4093,37.2081,37.315,374300.0
2004-02-12 10:30:00,59.33,59.43,59.2,59.24,257400.0,37.3024,37.3653,37.2207,37.2459,257400.0
2004-02-12 11:00:00,59.25,59.3,59.12,59.21,329300.0,37.2522,37.2836,37.1704,37.227,329300.0
2004-02-12 11:30:00,59.19,59.3,59.0,59.09,263900.0,37.2144,37.2836,37.095,37.1516,263900.0
2004-02-12 12:00:00,59.1,59.13,58.94,59.0,172900.0,37.1578,37.1767,37.0572,37.095,172900.0
2004-02-12 12:30:00,59.0,59.0,58.56,58.77,549400.0,37.095,37.095,36.8183,36.9504,549400.0
2004-02-12 13:00:00,58.77,58.97,58.65,58.94,424300.0,36.9504,37.0761,36.8749,37.0572,424300.0
2004-02-12 13:30:00,58.96,59.09,58.77,58.98,273300.0,37.0698,37.1516,36.9504,37.0824,273300.0
2004-02-12 14:00:00,58.98,59.07,58.69,58.76,239600.0,37.0824,37.139,36.9001,36.9441,239600.0
2004-02-12 14:30:00,58.76,58.91,58.73,58.84,336800.0,36.9441,37.0384,36.9252,36.9944,336800.0
2004-02-12 15:00:00,58.86,58.95,58.73,58.93,465900.0,37.0069,37.0635,36.9252,37.051,465900.0
2004-02-12 15:30:00,58.91,59.04,58.6,58.62,544300.0,37.0384,37.1201,36.8435,36.8561,544300.0
2004-02-13 09:30:00,58.56,59.21,58.3,59.15,1035500.0,36.8183,37.227,36.6549,37.1893,1035500.0
2004-02-13 10:00:00,59.15,59.26,58.62,58.84,459300.0,37.1893,37.2584,36.8561,36.9944,459300.0
2004-02-13 10:30:00,58.83,58.89,57.86,58.01,925100.0,36.9881,37.0258,36.3782,36.4725,925100.0
2004-02-13 11:00:00,58.0,58.61,57.95,58.15,309400.0,36.4662,36.8498,36.4348,36.5605,309400.0
2004-02-13 11:30:00,58.15,58.33,57.91,57.99,248900.0,36.5605,36.6737,36.4097,36.46,248900.0
2004-02-13 12:00:00,57.97,58.13,57.27,57.48,903300.0,36.4474,36.548,36.0073,36.1393,903300.0
2004-02-13 12:30:00,57.49,57.61,57.28,57.47,307100.0,36.1456,36.221,36.0136,36.133,307100.0
2004-02-13 13:00:00,57.49,57.69,57.49,57.64,226000.0,36.1456,36.2713,36.1456,36.2399,226000.0
2004-02-13 13:30:00,57.65,57.77,57.54,57.74,338900.0,36.2462,36.3216,36.177,36.3028,338900.0
2004-02-13 14:00:00,57.74,58.08,57.7,57.95,213200.0,36.3028,36.5165,36.2776,36.4348,213200.0
2004-02-13 14:30:00,57.95,57.95,57.76,57.76,190700.0,36.4348,36.4348,36.3153,36.3153,190700.0
2004-02-13 15:00:00,57.77,57.92,57.58,57.83,354700.0,36.3216,36.4159,36.2022,36.3594,354700.0
2004-02-13 15:30:00,57.83,58.01,57.73,57.79,582000.0,36.3594,36.4725,36.2965,36.3342,582000.0
2004-02-17 09:30:00,58.0,58.75,57.98,58.66,880000.0,36.4662,36.9378,36.4537,36.8812,880000.0
2004-02-17 10:00:00,58.68,59.18,58.66,58.94,823600.0,36.8938,37.2081,36.8812,37.0572,823600.0
2004-02-17 10:30:00,58.95,59.05,58.76,59.03,431400.0,37.0635,37.1264,36.9441,37.1138,431400.0
2004-02-17 11:00:00,59.03,59.15,58.91,59.02,388400.0,37.1138,37.1893,37.0384,37.1075,388400.0
2004-02-17 11:30:00,59.0,59.15,58.88,59.1,311000.0,37.095,37.1893,37.0195,37.1578,311000.0
2004-02-17 12:00:00,59.11,59.63,59.1,59.58,659200.0,37.1641,37.4911,37.1578,37.4596,659200.0
2004-02-17 12:30:00,59.57,59.61,59.19,59.27,477600.0,37.4533,37.4785,37.2144,37.2647,477600.0
2004-02-17 13:00:00,59.27,59.44,59.22,59.29,233400.0,37.2647,37.3716,37.2333,37.2773,233400.0
2004-02-17 13:30:00,59.27,59.55,59.22,59.52,249300.0,37.2647,37.4408,37.2333,37.4219,249300.0
2004-02-17 14:00:00,59.51,59.99,59.51,59.92,796600.0,37.4156,37.7174,37.4156,37.6734,796600.0
2004-02-17 14:30:00,59.94,59.95,59.76,59.92,774500.0,37.686,37.6923,37.5728,37.6734,774500.0
2004-02-17 15:00:00,59.92,59.94,59.67,59.78,523800.0,37.6734,37.686,37.5162,37.5854,523800.0
2004-02-17 15:30:00,59.79,59.86,59.48,59.48,952500.0,37.5917,37.6357,37.3968,37.3968,952500.0
2004-02-18 09:30:00,59.12,59.48,58.81,58.87,1092800.0,37.1704,37.3968,36.9755,37.0132,1092800.0
2004-02-18 10:00:00,58.88,59.1,58.85,58.9,427300.0,37.0195,37.1578,37.0007,37.0321,427300.0
2004-02-18 10:30:00,58.87,59.27,58.2,58.35,861900.0,37.0132,37.2647,36.592,36.6863,861900.0
2004-02-18 11:00:00,58.35,58.66,58.32,58.58,330000.0,36.6863,36.8812,36.6674,36.8309,330000.0
2004-02-18 11:30:00,58.56,58.77,58.52,58.74,337400.0,36.8183,36.9504,36.7932,36.9315,337400.0
2004-02-18 12:00:00,58.74,59.04,58.69,58.94,297600.0,36.9315,37.1201,36.9001,37.0572,297600.0
2004-02-18 12:30:00,58.94,59.23,58.94,59.01,356300.0,37.0572,37.2396,37.0572,37.1013,356300.0
2004-02-18 13:00:00,59.02,59.1,58.72,58.74,193000.0,37.1075,37.1578,36.9189,36.9315,193000.0
2004-02-18 13:30:00,58.74,59.0,58.71,58.96,239700.0,36.9315,37.095,36.9126,37.0698,239700.0
2004-02-18 14:00:00,58.96,59.02,58.42,58.44,605700.0,37.0698,37.1075,36.7303,36.7429,605700.0
2004-02-18 14:30:00,58.44,58.66,58.34,58.57,377700.0,36.7429,36.8812,36.68,36.8246,377700.0
2004-02-18 15:00:00,58.58,58.86,58.49,58.85,612200.0,36.8309,37.0069,36.7743,37.0007,612200.0
2004-02-18 15:30:00,58.86,59.08,58.74,59.07,704200.0,37.0069,37.1453,36.9315,37.139,704200.0
2004-02-19 09:30:00,59.54,59.93,59.54,59.62,845600.0,37.4345,37.6797,37.4345,37.4848,845600.0
2004-02-19 10:00:00,59.62,59.93,59.45,59.53,782500.0,37.4848,37.6797,37.3779,37.4282,782500.0
2004-02-19 10:30:00,59.53,59.62,59.36,59.44,573100.0,37.4282,37.4848,37.3213,37.3716,573100.0
2004-02-19 11:00:00,59.44,59.69,59.26,59.69,453500.0,37.3716,37.5288,37.2584,37.5288,453500.0
2004-02-19 11:30:00,59.7,59.75,59.46,59.49,176000.0,37.5351,37.5665,37.3842,37.403,176000.0
2004-02-19 12:00:00,59.51,59.72,59.36,59.54,398700.0,37.4156,37.5477,37.3213,37.4345,398700.0
2004-02-19 12:30:00,59.58,59.58,59.36,59.45,206600.0,37.4596,37.4596,37.3213,37.3779,206600.0
2004-02-19 13:00:00,59.47,59.53,59.31,59.38,406100.0,37.3905,37.4282,37.2899,37.3339,406100.0
2004-02-19 13:30:00,59.37,59.63,59.35,59.56,316200.0,37.3276,37.4911,37.315,37.4471,316200.0
2004-02-19 14:00:00,59.57,59.63,59.51,59.52,166900.0,37.4533,37.4911,37.4156,37.4219,166900.0
2004-02-19 14:30:00,59.52,59.57,59.21,59.25,642300.0,37.4219,37.4533,37.227,37.2522,642300.0
2004-02-19 15:00:00,59.25,59.42,59.12,59.19,975800.0,37.2522,37.359,37.1704,37.2144,975800.0
2004-02-19 15:30:00,59.19,59.19,58.8,58.93,1628200.0,37.2144,37.2144,36.9692,37.051,1628200.0
2004-02-20 09:30:00,58.79,58.84,58.09,58.19,974400.0,36.9629,36.9944,36.5228,36.5857,974400.0
2004-02-20 10:00:00,58.21,58.73,58.12,58.57,704900.0,36.5983,36.9252,36.5417,36.8246,704900.0
2004-02-20 10:30:00,58.54,58.64,58.11,58.27,784900.0,36.8058,36.8686,36.5354,36.636,784900.0
2004-02-20 11:00:00,58.28,58.53,58.2,58.5,351500.0,36.6423,36.7995,36.592,36.7806,351500.0
2004-02-20 11:30:00,58.5,58.85,58.48,58.75,410600.0,36.7806,37.0007,36.768,36.9378,410600.0
2004-02-20 12:00:00,58.76,58.86,58.58,58.66,184100.0,36.9441,37.0069,36.8309,36.8812,184100.0
2004-02-20 12:30:00,58.67,58.74,58.51,58.51,293900.0,36.8875,36.9315,36.7869,36.7869,293900.0
2004-02-20 13:00:00,58.51,58.72,58.48,58.66,298800.0,36.7869,36.9189,36.768,36.8812,298800.0
2004-02-20 13:30:00,58.66,59.2,58.47,59.07,452000.0,36.8812,37.2207,36.7617,37.139,452000.0
2004-02-20 14:00:00,59.06,59.5,58.98,59.33,685600.0,37.1327,37.4093,37.0824,37.3024,685600.0
2004-02-20 14:30:00,59.33,59.8,59.33,59.54,847600.0,37.3024,37.598,37.3024,37.4345,847600.0
2004-02-20 15:00:00,59.54,59.6,59.23,59.54,705800.0,37.4345,37.4722,37.2396,37.4345,705800.0
2004-02-20 15:30:00,59.54,59.57,59.31,59.47,1115400.0,37.4345,37.4533,37.2899,37.3905,1115400.0
2004-02-23 09:30:00,63.05,64.41,62.52,62.77,6363500.0,39.6413,40.4964,39.3081,39.4653,6363500.0
2004-02-23 10:00:00,62.78,63.06,62.05,62.35,2800100.0,39.4716,39.6476,39.0126,39.2012,2800100.0
2004-02-23 10:30:00,62.33,62.67,62.18,62.6,2162200.0,39.1886,39.4024,39.0943,39.3584,2162200.0
2004-02-23 11:00:00,62.6,62.79,62.31,62.36,1255800.0,39.3584,39.4778,39.1761,39.2075,1255800.0
2004-02-23 11:30:00,62.37,62.47,61.92,62.27,1312200.0,39.2138,39.2767,38.9309,39.1509,1312200.0
2004-02-23 12:00:00,62.27,62.36,61.89,62.13,1642100.0,39.1509,39.2075,38.912,39.0629,1642100.0
2004-02-23 12:30:00,62.13,62.22,61.65,61.76,1000600.0,39.0629,39.1195,38.7611,38.8303,1000600.0
2004-02-23 13:00:00,61.75,61.91,61.33,61.45,1137600.0,38.824,38.9246,38.5599,38.6354,1137600.0
2004-02-23 13:30:00,61.45,61.72,61.34,61.66,1051100.0,38.6354,38.8051,38.5662,38.7674,1051100.0
2004-02-23 14:00:00,61.64,61.92,61.33,61.56,1155500.0,38.7548,38.9309,38.5599,38.7045,1155500.0
2004-02-23 14:30:00,61.56,62.09,61.56,62.08,1695000.0,38.7045,39.0377,38.7045,39.0315,1695000.0
2004-02-23 15:00:00,62.08,62.5,62.0,62.5,1871900.0,39.0315,39.2955,38.9812,39.2955,1871900.0
2004-02-23 15:30:00,62.49,62.61,62.22,62.41,2415200.0,39.2892,39.3647,39.1195,39.2389,2415200.0
2004-02-24 09:30:00,62.14,62.17,60.81,61.13,2489900.0,39.0692,39.088,38.233,38.4342,2489900.0
2004-02-24 10:00:00,61.13,61.79,60.75,61.78,1796600.0,38.4342,38.8491,38.1952,38.8428,1796600.0
2004-02-24 10:30:00,61.79,61.91,61.55,61.65,1076800.0,38.8491,38.9246,38.6982,38.7611,1076800.0
2004-02-24 11:00:00,61.65,61.74,61.4,61.49,713000.0,38.7611,38.8177,38.6039,38.6605,713000.0
2004-02-24 11:30:00,61.48,61.69,61.39,61.63,607800.0,38.6542,38.7862,38.5976,38.7485,607800.0
2004-02-24 12:00:00,61.64,61.73,61.52,61.6,425800.0,38.7548,38.8114,38.6794,38.7297,425800.0
2004-02-24 12:30:00,61.6,61.62,61.27,61.28,381700.0,38.7297,38.7422,38.5222,38.5285,381700.0
2004-02-24 13:00:00,61.28,61.67,61.27,61.65,426600.0,38.5285,38.7737,38.5222,38.7611,426600.0
2004-02-24 13:30:00,61.65,61.66,61.28,61.36,370600.0,38.7611,38.7674,38.5285,38.5788,370600.0
2004-02-24 14:00:00,61.35,61.38,60.95,61.0,571500.0,38.5725,38.5913,38.321,38.3524,571500.0
2004-02-24 14:30:00,60.95,61.08,60.62,61.05,925000.0,38.321,38.4027,38.1135,38.3839,925000.0
2004-02-24 15:00:00,61.05,61.39,60.79,60.86,1009600.0,38.3839,38.5976,38.2204,38.2644,1009600.0
2004-02-24 15:30:00,60.87,61.27,60.83,61.07,955600.0,38.2707,38.5222,38.2455,38.3964,955600.0
2004-02-25 09:30:00,61.08,61.83,60.87,61.58,1657800.0,38.446,38.9181,38.3138,38.7607,1657800.0
2004-02-25 10:00:00,61.57,61.6,61.29,61.46,668400.0,38.7545,38.7733,38.5782,38.6852,668400.0
2004-02-25 10:30:00,61.46,61.58,61.38,61.55,558900.0,38.6852,38.7607,38.6349,38.7419,558900.0
2004-02-25 11:00:00,61.57,61.75,61.52,61.62,630500.0,38.7545,38.8677,38.723,38.7859,630500.0
2004-02-25 11:30:00,61.52,61.83,61.51,61.71,475300.0,38.723,38.9181,38.7167,38.8426,475300.0
2004-02-25 12:00:00,61.72,61.81,61.57,61.81,445600.0,38.8489,38.9055,38.7545,38.9055,445600.0
2004-02-25 12:30:00,61.79,62.04,61.75,61.96,634400.0,38.8929,39.0503,38.8677,38.9999,634400.0
2004-02-25 13:00:00,61.96,61.98,61.77,61.79,419600.0,38.9999,39.0125,38.8803,38.8929,419600.0
2004-02-25 13:30:00,61.79,62.07,61.77,62.06,568400.0,38.8929,39.0692,38.8803,39.0629,568400.0
2004-02-25 14:00:00,62.05,62.28,62.03,62.11,501600.0,39.0566,39.2014,39.044,39.0943,501600.0
2004-02-25 14:30:00,62.11,62.24,61.94,62.04,450300.0,39.0943,39.1762,38.9873,39.0503,450300.0
2004-02-25 15:00:00,62.04,62.24,61.99,62.16,450000.0,39.0503,39.1762,39.0188,39.1258,450000.0
2004-02-25 15:30:00,62.16,62.3,62.08,62.14,968500.0,39.1258,39.2139,39.0755,39.1132,968500.0
2004-02-26 09:30:00,62.38,62.99,61.93,62.88,1632000.0,39.2643,39.6483,38.981,39.579,1632000.0
2004-02-26 10:00:00,62.89,63.22,62.66,62.99,1272000.0,39.5853,39.793,39.4405,39.6483,1272000.0
2004-02-26 10:30:00,62.98,62.98,62.53,62.85,729700.0,39.642,39.642,39.3587,39.5601,729700.0
2004-02-26 11:00:00,62.86,62.92,62.65,62.73,562300.0,39.5664,39.6042,39.4342,39.4846,562300.0
2004-02-26 11:30:00,62.74,63.1,62.68,63.02,528500.0,39.4909,39.7175,39.4531,39.6671,528500.0
2004-02-26 12:00:00,63.02,63.29,62.95,63.27,584100.0,39.6671,39.8371,39.6231,39.8245,584100.0
2004-02-26 12:30:00,63.27,63.56,63.24,63.44,644900.0,39.8245,40.007,39.8056,39.9315,644900.0
2004-02-26 13:00:00,63.45,63.48,63.09,63.16,341000.0,39.9378,39.9567,39.7112,39.7553,341000.0
2004-02-26 13:30:00,63.15,63.35,63.03,63.33,352200.0,39.749,39.8748,39.6734,39.8623,352200.0
2004-02-26 14:00:00,63.33,63.37,63.03,63.08,343000.0,39.8623,39.8874,39.6734,39.7049,343000.0
2004-02-26 14:30:00,63.09,63.23,62.98,63.23,467200.0,39.7112,39.7993,39.642,39.7993,467200.0
2004-02-26 15:00:00,63.22,63.45,63.12,63.45,479000.0,39.793,39.9378,39.7301,39.9378,479000.0
2004-02-26 15:30:00,63.45,63.76,63.44,63.59,1536200.0,39.9378,40.1329,39.9315,40.0259,1536200.0
2004-02-27 09:30:00,63.9,63.94,63.19,63.46,1572600.0,40.221,40.2462,39.7741,39.9441,1572600.0
2004-02-27 10:00:00,63.46,63.99,63.45,63.55,1067700.0,39.9441,40.2777,39.9378,40.0007,1067700.0
2004-02-27 10:30:00,63.57,63.76,63.31,63.43,811400.0,40.0133,40.1329,39.8497,39.9252,811400.0
2004-02-27 11:00:00,63.42,63.56,63.25,63.28,458900.0,39.9189,40.007,39.8119,39.8308,458900.0
2004-02-27 11:30:00,63.28,63.38,62.49,62.85,1261100.0,39.8308,39.8937,39.3335,39.5601,1261100.0
2004-02-27 12:00:00,62.88,62.96,62.68,62.85,510000.0,39.579,39.6294,39.4531,39.5601,510000.0
2004-02-27 12:30:00,62.86,62.95,62.69,62.9,203400.0,39.5664,39.6231,39.4594,39.5916,203400.0
2004-02-27 13:00:00,62.89,62.97,62.76,62.92,256000.0,39.5853,39.6357,39.5035,39.6042,256000.0
2004-02-27 13:30:00,62.91,63.02,62.82,62.92,328700.0,39.5979,39.6671,39.5412,39.6042,328700.0
2004-02-27 14:00:00,62.92,63.17,62.9,63.04,348900.0,39.6042,39.7615,39.5916,39.6797,348900.0
2004-02-27 14:30:00,63.04,63.4,63.0,63.33,458600.0,39.6797,39.9063,39.6545,39.8623,458600.0
2004-02-27 15:00:00,63.33,63.42,63.17,63.27,490000.0,39.8623,39.9189,39.7615,39.8245,490000.0
2004-02-27 15:30:00,63.26,64.0,62.89,63.27,777200.0,39.8182,40.284,39.5853,39.8245,777200.0
2004-03-01 09:30:00,63.3,63.83,63.2,63.8,740200.0,39.8434,40.177,39.7804,40.1581,740200.0
2004-03-01 10:00:00,63.8,63.98,63.48,63.53,757900.0,40.1581,40.2714,39.9567,39.9881,757900.0
2004-03-01 10:30:00,63.55,63.98,63.05,63.17,1131100.0,40.0007,40.2714,39.686,39.7615,1131100.0
2004-03-01 11:00:00,63.15,63.81,62.69,62.93,645300.0,39.749,40.1644,39.4594,39.6105,645300.0
2004-03-01 11:30:00,62.92,62.96,62.5,62.88,629400.0,39.6042,39.6294,39.3398,39.579,629400.0
2004-03-01 12:00:00,62.89,63.5,62.67,62.76,537500.0,39.5853,39.9693,39.4468,39.5035,537500.0
2004-03-01 12:30:00,62.76,62.85,62.6,62.82,433700.0,39.5035,39.5601,39.4028,39.5412,433700.0
2004-03-01 13:00:00,62.85,62.98,62.72,62.87,759600.0,39.5601,39.642,39.4783,39.5727,759600.0
2004-03-01 13:30:00,62.89,62.89,62.57,62.68,397200.0,39.5853,39.5853,39.3839,39.4531,397200.0
2004-03-01 14:00:00,62.66,62.74,62.54,62.64,533600.0,39.4405,39.4909,39.365,39.4279,533600.0
2004-03-01 14:30:00,62.64,62.85,62.61,62.64,654200.0,39.4279,39.5601,39.4091,39.4279,654200.0
2004-03-01 15:00:00,62.64,62.97,62.62,62.93,581000.0,39.4279,39.6357,39.4154,39.6105,581000.0
2004-03-01 15:30:00,62.92,63.0,62.65,62.72,1310500.0,39.6042,39.6545,39.4342,39.4783,1310500.0
2004-03-02 09:30:00,62.85,63.12,62.4,62.49,1179500.0,39.5601,39.7301,39.2769,39.3335,1179500.0
2004-03-02 10:00:00,62.5,62.81,62.45,62.5,565700.0,39.3398,39.535,39.3084,39.3398,565700.0
2004-03-02 10:30:00,62.5,62.75,62.32,62.73,549400.0,39.3398,39.4972,39.2265,39.4846,549400.0
2004-03-02 11:00:00,62.73,62.74,62.42,62.68,435800.0,39.4846,39.4909,39.2895,39.4531,435800.0
2004-03-02 11:30:00,62.69,62.81,62.57,62.75,372800.0,39.4594,39.535,39.3839,39.4972,372800.0
2004-03-02 12:00:00,62.75,62.81,62.19,62.41,799400.0,39.4972,39.535,39.1447,39.2832,799400.0
2004-03-02 12:30:00,62.39,62.54,62.26,62.32,306400.0,39.2706,39.365,39.1888,39.2265,306400.0
2004-03-02 13:00:00,62.3,62.5,62.27,62.45,261500.0,39.2139,39.3398,39.1951,39.3084,261500.0
2004-03-02 13:30:00,62.48,62.49,62.12,62.22,329200.0,39.3272,39.3335,39.1006,39.1636,329200.0
2004-03-02 14:00:00,62.22,62.31,62.17,62.29,408700.0,39.1636,39.2202,39.1321,39.2076,408700.0
2004-03-02 14:30:00,62.29,62.3,62.05,62.18,531700.0,39.2076,39.2139,39.0566,39.1384,531700.0
2004-03-02 15:00:00,62.18,62.4,62.06,62.36,552600.0,39.1384,39.2769,39.0629,39.2517,552600.0
2004-03-02 15:30:00,62.37,62.45,62.02,62.08,787200.0,39.258,39.3084,39.0377,39.0755,787200.0
2004-03-03 09:30:00,61.89,63.0,61.5,61.87,831100.0,38.9559,39.6545,38.7104,38.9433,831100.0
2004-03-03 10:00:00,61.86,62.16,61.66,61.76,744000.0,38.937,39.1258,38.8111,38.874,744000.0
2004-03-03 10:30:00,61.74,61.88,61.54,61.62,597400.0,38.8615,38.9496,38.7356,38.7859,597400.0
2004-03-03 11:00:00,61.62,61.87,61.44,61.71,659600.0,38.7859,38.9433,38.6726,38.8426,659600.0
2004-03-03 11:30:00,61.71,61.77,61.58,61.7,262200.0,38.8426,38.8803,38.7607,38.8363,262200.0
2004-03-03 12:00:00,61.7,61.72,61.5,61.62,327100.0,38.8363,38.8489,38.7104,38.7859,327100.0
2004-03-03 12:30:00,61.61,61.98,61.59,61.84,390200.0,38.7796,39.0125,38.767,38.9244,390200.0
2004-03-03 13:00:00,61.83,62.29,61.73,62.18,573300.0,38.9181,39.2076,38.8552,39.1384,573300.0
2004-03-03 13:30:00,62.18,62.53,62.17,62.34,632800.0,39.1384,39.3587,39.1321,39.2391,632800.0
2004-03-03 14:00:00,62.34,62.48,62.02,62.02,719400.0,39.2391,39.3272,39.0377,39.0377,719400.0
2004-03-03 14:30:00,62.02,62.38,61.67,61.71,733300.0,39.0377,39.2643,38.8174,38.8426,733300.0
2004-03-03 15:00:00,61.69,62.0,61.68,61.97,623200.0,38.83,39.0251,38.8237,39.0062,623200.0
2004-03-03 15:30:00,61.97,62.0,61.7,61.71,1262200.0,39.0062,39.0251,38.8363,38.8426,1262200.0
2004-03-04 09:30:00,61.62,61.98,61.57,61.75,705700.0,38.7859,39.0125,38.7545,38.8677,705700.0
2004-03-04 10:00:00,61.75,61.89,61.66,61.82,533600.0,38.8677,38.9559,38.8111,38.9118,533600.0
2004-03-04 10:30:00,61.8,61.87,61.6,61.62,568200.0,38.8992,38.9433,38.7733,38.7859,568200.0
2004-03-04 11:00:00,61.63,61.86,61.61,61.72,337500.0,38.7922,38.937,38.7796,38.8489,337500.0
2004-03-04 11:30:00,61.74,61.79,61.61,61.79,209400.0,38.8615,38.8929,38.7796,38.8929,209400.0
2004-03-04 12:00:00,61.75,61.85,61.73,61.8,146800.0,38.8677,38.9307,38.8552,38.8992,146800.0
2004-03-04 12:30:00,61.8,64.82,61.8,62.19,240200.0,38.8992,40.8001,38.8992,39.1447,240200.0
2004-03-04 13:00:00,62.18,62.58,62.14,62.46,668400.0,39.1384,39.3902,39.1132,39.3146,668400.0
2004-03-04 13:30:00,62.46,62.55,62.25,62.35,278700.0,39.3146,39.3713,39.1825,39.2454,278700.0
2004-03-04 14:00:00,62.37,62.68,62.33,62.6,388600.0,39.258,39.4531,39.2328,39.4028,388600.0
2004-03-04 14:30:00,62.62,62.8,62.57,62.67,438300.0,39.4154,39.5287,39.3839,39.4468,438300.0
2004-03-04 15:00:00,62.67,62.67,62.38,62.56,370100.0,39.4468,39.4468,39.2643,39.3776,370100.0
2004-03-04 15:30:00,62.56,62.65,62.4,62.62,597300.0,39.3776,39.4342,39.2769,39.4154,597300.0
2004-03-05 09:30:00,62.66,63.15,62.55,63.0,1968800.0,39.4405,39.749,39.3713,39.6545,1968800.0
2004-03-05 10:00:00,62.99,63.7,62.92,63.69,1308700.0,39.6483,40.0952,39.6042,40.0889,1308700.0
2004-03-05 10:30:00,63.7,64.06,63.6,64.05,1753000.0,40.0952,40.3217,40.0322,40.3155,1753000.0
2004-03-05 11:00:00,64.05,64.18,62.95,63.19,1692400.0,40.3155,40.3973,39.6231,39.7741,1692400.0
2004-03-05 11:30:00,63.17,63.47,63.02,63.35,936100.0,39.7615,39.9504,39.6671,39.8748,936100.0
2004-03-05 12:00:00,63.35,63.39,63.16,63.32,495800.0,39.8748,39.9,39.7553,39.856,495800.0
2004-03-05 12:30:00,63.31,63.38,63.08,63.15,491800.0,39.8497,39.8937,39.7049,39.749,491800.0
2004-03-05 13:00:00,63.15,63.25,63.08,63.14,348000.0,39.749,39.8119,39.7049,39.7427,348000.0
2004-03-05 13:30:00,63.14,63.31,63.07,63.19,356100.0,39.7427,39.8497,39.6986,39.7741,356100.0
2004-03-05 14:00:00,63.19,63.75,63.16,63.63,628300.0,39.7741,40.1266,39.7553,40.0511,628300.0
2004-03-05 14:30:00,63.64,64.0,63.41,63.8,805400.0,40.0574,40.284,39.9126,40.1581,805400.0
2004-03-05 15:00:00,63.81,64.21,63.44,64.19,935900.0,40.1644,40.4162,39.9315,40.4036,935900.0
2004-03-05 15:30:00,64.19,64.45,63.55,63.81,2256800.0,40.4036,40.5672,40.0007,40.1644,2256800.0
2004-03-08 09:30:00,63.73,64.31,63.68,64.09,923200.0,40.114,40.4791,40.0826,40.3406,923200.0
2004-03-08 10:00:00,64.07,64.39,61.16,64.23,761700.0,40.328,40.5295,38.4964,40.4288,761700.0
2004-03-08 10:30:00,64.24,64.5,64.08,64.08,1070600.0,40.435,40.5987,40.3343,40.3343,1070600.0
2004-03-08 11:00:00,64.08,64.41,64.08,64.37,676800.0,40.3343,40.5421,40.3343,40.5169,676800.0
2004-03-08 11:30:00,64.37,64.52,64.31,64.4,722400.0,40.5169,40.6113,40.4791,40.5358,722400.0
2004-03-08 12:00:00,64.47,64.5,64.27,64.34,374600.0,40.5798,40.5987,40.4539,40.498,374600.0
2004-03-08 12:30:00,64.34,64.38,64.08,64.24,677900.0,40.498,40.5232,40.3343,40.435,677900.0
2004-03-08 13:00:00,64.24,64.25,64.11,64.14,269400.0,40.435,40.4413,40.3532,40.3721,269400.0
2004-03-08 13:30:00,64.14,64.25,63.85,63.85,725200.0,40.3721,40.4413,40.1896,40.1896,725200.0
2004-03-08 14:00:00,63.86,64.05,63.67,63.85,1115300.0,40.1959,40.3155,40.0763,40.1896,1115300.0
2004-03-08 14:30:00,63.84,63.95,63.67,63.68,919600.0,40.1833,40.2525,40.0763,40.0826,919600.0
2004-03-08 15:00:00,63.67,63.87,63.4,63.82,922000.0,40.0763,40.2022,39.9063,40.1707,922000.0
2004-03-08 15:30:00,63.83,63.87,63.57,63.61,1147100.0,40.177,40.2022,40.0133,40.0385,1147100.0
2004-03-09 09:30:00,63.37,63.65,63.06,63.65,930900.0,39.8874,40.0637,39.6923,40.0637,930900.0
2004-03-09 10:00:00,63.64,63.83,63.02,63.27,1041100.0,40.0574,40.177,39.6671,39.8245,1041100.0
2004-03-09 10:30:00,63.24,63.36,62.92,63.14,931600.0,39.8056,39.8811,39.6042,39.7427,931600.0
2004-03-09 11:00:00,63.14,63.35,63.01,63.35,838900.0,39.7427,39.8748,39.6608,39.8748,838900.0
2004-03-09 11:30:00,63.35,63.6,63.31,63.34,673800.0,39.8748,40.0322,39.8497,39.8686,673800.0
2004-03-09 12:00:00,63.35,63.38,63.07,63.34,362700.0,39.8748,39.8937,39.6986,39.8686,362700.0
2004-03-09 12:30:00,63.34,63.45,63.05,63.11,240100.0,39.8686,39.9378,39.686,39.7238,240100.0
2004-03-09 13:00:00,63.11,63.27,63.0,63.14,390700.0,39.7238,39.8245,39.6545,39.7427,390700.0
2004-03-09 13:30:00,63.12,63.23,63.0,63.19,256400.0,39.7301,39.7993,39.6545,39.7741,256400.0
2004-03-09 14:00:00,63.19,63.4,63.1,63.2,405300.0,39.7741,39.9063,39.7175,39.7804,405300.0
2004-03-09 14:30:00,63.2,63.33,63.09,63.12,376000.0,39.7804,39.8623,39.7112,39.7301,376000.0
2004-03-09 15:00:00,63.11,63.47,63.08,63.36,608700.0,39.7238,39.9504,39.7049,39.8811,608700.0
2004-03-09 15:30:00,63.36,63.95,63.35,63.76,1251000.0,39.8811,40.2525,39.8748,40.1329,1251000.0
2004-03-10 09:30:00,63.8,63.98,63.31,63.5,1051000.0,40.1581,40.2714,39.8497,39.9693,1051000.0
2004-03-10 10:00:00,63.48,63.85,63.27,63.84,891000.0,39.9567,40.1896,39.8245,40.1833,891000.0
2004-03-10 10:30:00,63.84,64.05,63.62,63.73,790200.0,40.1833,40.3155,40.0448,40.114,790200.0
2004-03-10 11:00:00,63.74,63.89,63.51,63.63,530900.0,40.1203,40.2147,39.9756,40.0511,530900.0
2004-03-10 11:30:00,63.62,63.84,63.41,63.79,698700.0,40.0448,40.1833,39.9126,40.1518,698700.0
2004-03-10 12:00:00,63.8,63.85,63.6,63.77,399400.0,40.1581,40.1896,40.0322,40.1392,399400.0
2004-03-10 12:30:00,63.77,63.8,63.54,63.79,301700.0,40.1392,40.1581,39.9944,40.1518,301700.0
2004-03-10 13:00:00,63.8,63.82,63.33,63.45,734700.0,40.1581,40.1707,39.8623,39.9378,734700.0
2004-03-10 13:30:00,63.47,63.67,63.39,63.59,555500.0,39.9504,40.0763,39.9,40.0259,555500.0
2004-03-10 14:00:00,63.59,63.98,63.54,63.7,722500.0,40.0259,40.2714,39.9944,40.0952,722500.0
2004-03-10 14:30:00,63.7,63.98,63.61,63.87,583200.0,40.0952,40.2714,40.0385,40.2022,583200.0
2004-03-10 15:00:00,63.87,63.89,63.57,63.65,1094800.0,40.2022,40.2147,40.0133,40.0637,1094800.0
2004-03-10 15:30:00,63.64,63.72,63.54,63.57,1143500.0,40.0574,40.1077,39.9944,40.0133,1143500.0
2004-03-11 09:30:00,62.68,63.43,62.23,63.07,1943400.0,39.4531,39.9252,39.1699,39.6986,1943400.0
2004-03-11 10:00:00,63.08,63.26,62.62,63.14,1262200.0,39.7049,39.8182,39.4154,39.7427,1262200.0
2004-03-11 10:30:00,63.14,63.27,62.86,62.97,752900.0,39.7427,39.8245,39.5664,39.6357,752900.0
2004-03-11 11:00:00,62.97,63.1,62.6,63.06,529300.0,39.6357,39.7175,39.4028,39.6923,529300.0
2004-03-11 11:30:00,63.08,63.2,62.93,63.11,497000.0,39.7049,39.7804,39.6105,39.7238,497000.0
2004-03-11 12:00:00,63.09,63.18,62.93,62.93,434300.0,39.7112,39.7678,39.6105,39.6105,434300.0
2004-03-11 12:30:00,62.94,63.17,62.83,62.96,489400.0,39.6168,39.7615,39.5475,39.6294,489400.0
2004-03-11 13:00:00,62.96,63.05,62.81,62.88,531800.0,39.6294,39.686,39.535,39.579,531800.0
2004-03-11 13:30:00,62.89,62.89,62.5,62.54,460900.0,39.5853,39.5853,39.3398,39.365,460900.0
2004-03-11 14:00:00,62.54,62.94,62.4,62.72,608600.0,39.365,39.6168,39.2769,39.4783,608600.0
2004-03-11 14:30:00,62.75,62.76,62.08,62.21,589200.0,39.4972,39.5035,39.0755,39.1573,589200.0
2004-03-11 15:00:00,62.22,62.42,61.65,61.86,1141200.0,39.1636,39.2895,38.8048,38.937,1141200.0
2004-03-11 15:30:00,61.85,62.19,61.66,61.78,1439100.0,38.9307,39.1447,38.8111,38.8866,1439100.0
2004-03-12 09:30:00,62.26,62.72,62.03,62.6,1270100.0,39.1888,39.4783,39.044,39.4028,1270100.0
2004-03-12 10:00:00,62.6,62.76,62.27,62.38,742900.0,39.4028,39.5035,39.1951,39.2643,742900.0
2004-03-12 10:30:00,62.39,62.76,62.36,62.52,983400.0,39.2706,39.5035,39.2517,39.3524,983400.0
2004-03-12 11:00:00,62.52,63.17,62.52,63.13,791400.0,39.3524,39.7615,39.3524,39.7364,791400.0
2004-03-12 11:30:00,63.13,63.29,63.01,63.22,582000.0,39.7364,39.8371,39.6608,39.793,582000.0
2004-03-12 12:00:00,63.23,63.25,62.87,62.99,317900.0,39.7993,39.8119,39.5727,39.6483,317900.0
2004-03-12 12:30:00,63.01,63.05,62.75,62.86,399900.0,39.6608,39.686,39.4972,39.5664,399900.0
2004-03-12 13:00:00,62.86,62.88,62.65,62.66,435200.0,39.5664,39.579,39.4342,39.4405,435200.0
2004-03-12 13:30:00,62.67,62.77,62.56,62.65,539800.0,39.4468,39.5098,39.3776,39.4342,539800.0
2004-03-12 14:00:00,62.65,62.83,62.64,62.67,340800.0,39.4342,39.5475,39.4279,39.4468,340800.0
2004-03-12 14:30:00,62.69,62.81,62.49,62.62,330100.0,39.4594,39.535,39.3335,39.4154,330100.0
2004-03-12 15:00:00,62.61,62.72,62.56,62.69,366800.0,39.4091,39.4783,39.3776,39.4594,366800.0
2004-03-12 15:30:00,62.72,63.1,62.69,62.97,926000.0,39.4783,39.7175,39.4594,39.6357,926000.0
2004-03-15 09:30:00,62.55,62.93,62.3,62.82,1305900.0,39.3713,39.6105,39.2139,39.5412,1305900.0
2004-03-15 10:00:00,62.81,63.86,62.74,63.72,1368800.0,39.535,40.1959,39.4909,40.1077,1368800.0
2004-03-15 10:30:00,63.72,63.75,63.1,63.14,1481900.0,40.1077,40.1266,39.7175,39.7427,1481900.0
2004-03-15 11:00:00,63.15,63.46,63.06,63.31,895300.0,39.749,39.9441,39.6923,39.8497,895300.0
2004-03-15 11:30:00,63.31,63.37,63.07,63.18,525200.0,39.8497,39.8874,39.6986,39.7678,525200.0
2004-03-15 12:00:00,63.18,63.35,63.11,63.19,815400.0,39.7678,39.8748,39.7238,39.7741,815400.0
2004-03-15 12:30:00,63.2,63.52,63.05,63.43,624200.0,39.7804,39.9819,39.686,39.9252,624200.0
2004-03-15 13:00:00,63.41,63.43,63.17,63.22,370800.0,39.9126,39.9252,39.7615,39.793,370800.0
2004-03-15 13:30:00,63.2,63.37,62.95,63.11,652300.0,39.7804,39.8874,39.6231,39.7238,652300.0
2004-03-15 14:00:00,63.1,63.3,62.94,62.95,595600.0,39.7175,39.8434,39.6168,39.6231,595600.0
2004-03-15 14:30:00,62.98,63.16,62.87,63.07,648300.0,39.642,39.7553,39.5727,39.6986,648300.0
2004-03-15 15:00:00,63.08,63.11,62.89,62.9,545900.0,39.7049,39.7238,39.5853,39.5916,545900.0
2004-03-15 15:30:00,62.91,62.95,62.59,62.83,1337600.0,39.5979,39.6231,39.3965,39.5475,1337600.0
2004-03-16 09:30:00,63.16,63.98,62.87,63.73,1101800.0,39.7553,40.2714,39.5727,40.114,1101800.0
2004-03-16 10:00:00,63.75,64.13,63.59,63.9,1086000.0,40.1266,40.3658,40.0259,40.221,1086000.0
2004-03-16 10:30:00,63.89,64.19,63.86,64.01,904700.0,40.2147,40.4036,40.1959,40.2903,904700.0
2004-03-16 11:00:00,64.01,64.14,63.93,64.01,407400.0,40.2903,40.3721,40.2399,40.2903,407400.0
2004-03-16 11:30:00,64.01,64.02,63.72,63.96,670600.0,40.2903,40.2966,40.1077,40.2588,670600.0
2004-03-16 12:00:00,63.95,63.96,63.67,63.74,462800.0,40.2525,40.2588,40.0763,40.1203,462800.0
2004-03-16 12:30:00,63.71,63.84,63.61,63.73,309900.0,40.1014,40.1833,40.0385,40.114,309900.0
2004-03-16 13:00:00,63.73,64.28,63.71,64.1,748800.0,40.114,40.4602,40.1014,40.3469,748800.0
2004-03-16 13:30:00,64.1,64.1,63.95,63.99,181500.0,40.3469,40.3469,40.2525,40.2777,181500.0
2004-03-16 14:00:00,63.98,64.35,63.98,64.12,901600.0,40.2714,40.5043,40.2714,40.3595,901600.0
2004-03-16 14:30:00,64.13,64.27,63.62,63.66,987700.0,40.3658,40.4539,40.0448,40.07,987700.0
2004-03-16 15:00:00,63.65,64.15,63.5,63.96,842100.0,40.0637,40.3784,39.9693,40.2588,842100.0
2004-03-16 15:30:00,63.96,64.19,63.94,64.13,1277500.0,40.2588,40.4036,40.2462,40.3658,1277500.0
2004-03-17 09:30:00,64.57,65.0,64.44,64.69,1517500.0,40.6428,40.9134,40.5609,40.7183,1517500.0
2004-03-17 10:00:00,64.68,64.95,64.64,64.88,684000.0,40.712,40.8819,40.6868,40.8379,684000.0
2004-03-17 10:30:00,64.88,64.98,64.74,64.87,609700.0,40.8379,40.9008,40.7498,40.8316,609700.0
2004-03-17 11:00:00,64.85,64.98,64.84,64.88,415100.0,40.819,40.9008,40.8127,40.8379,415100.0
2004-03-17 11:30:00,64.88,65.04,64.77,64.86,721900.0,40.8379,40.9386,40.7686,40.8253,721900.0
2004-03-17 12:00:00,64.85,65.0,64.62,64.67,372200.0,40.819,40.9134,40.6742,40.7057,372200.0
2004-03-17 12:30:00,64.67,64.71,64.36,64.44,582900.0,40.7057,40.7309,40.5106,40.5609,582900.0
2004-03-17 13:00:00,64.44,64.57,64.22,64.57,644000.0,40.5609,40.6428,40.4225,40.6428,644000.0
2004-03-17 13:30:00,64.57,64.65,64.48,64.55,269600.0,40.6428,40.6931,40.5861,40.6302,269600.0
2004-03-17 14:00:00,64.55,64.81,64.54,64.76,414500.0,40.6302,40.7938,40.6239,40.7624,414500.0
2004-03-17 14:30:00,64.76,64.92,64.69,64.85,396400.0,40.7624,40.8631,40.7183,40.819,396400.0
2004-03-17 15:00:00,64.84,64.85,64.66,64.68,426800.0,40.8127,40.819,40.6994,40.712,426800.0
2004-03-17 15:30:00,64.69,65.75,64.61,64.74,644900.0,40.7183,41.3855,40.6679,40.7498,644900.0
2004-03-18 09:30:00,64.26,64.64,64.21,64.44,1233300.0,40.4476,40.6868,40.4162,40.5609,1233300.0
2004-03-18 10:00:00,64.46,64.48,64.12,64.47,713200.0,40.5735,40.5861,40.3595,40.5798,713200.0
2004-03-18 10:30:00,64.45,64.49,64.31,64.44,446000.0,40.5672,40.5924,40.4791,40.5609,446000.0
2004-03-18 11:00:00,64.42,64.43,64.14,64.15,727100.0,40.5483,40.5546,40.3721,40.3784,727100.0
2004-03-18 11:30:00,64.15,64.24,63.9,63.93,453700.0,40.3784,40.435,40.221,40.2399,453700.0
2004-03-18 12:00:00,63.94,63.95,63.53,63.7,652100.0,40.2462,40.2525,39.9881,40.0952,652100.0
2004-03-18 12:30:00,63.7,64.16,63.66,64.03,601200.0,40.0952,40.3847,40.07,40.3029,601200.0
2004-03-18 13:00:00,64.06,64.42,63.97,64.35,1118200.0,40.3217,40.5483,40.2651,40.5043,1118200.0
2004-03-18 13:30:00,64.33,64.41,64.11,64.23,440500.0,40.4917,40.5421,40.3532,40.4288,440500.0
2004-03-18 14:00:00,64.23,64.35,64.17,64.19,376100.0,40.4288,40.5043,40.391,40.4036,376100.0
2004-03-18 14:30:00,64.19,64.35,64.05,64.35,376200.0,40.4036,40.5043,40.3155,40.5043,376200.0
2004-03-18 15:00:00,64.35,65.13,64.34,65.08,1503400.0,40.5043,40.9952,40.498,40.9638,1503400.0
2004-03-18 15:30:00,65.08,65.18,64.76,64.8,1495900.0,40.9638,41.0267,40.7624,40.7875,1495900.0
2004-03-19 09:30:00,64.91,64.91,64.38,64.56,1334600.0,40.8568,40.8568,40.5232,40.6365,1334600.0
2004-03-19 10:00:00,64.57,64.74,64.46,64.73,585600.0,40.6428,40.7498,40.5735,40.7435,585600.0
2004-03-19 10:30:00,64.74,65.14,64.6,65.08,836100.0,40.7498,41.0015,40.6616,40.9638,836100.0
2004-03-19 11:00:00,65.08,65.1,64.95,64.98,349400.0,40.9638,40.9764,40.8819,40.9008,349400.0
2004-03-19 11:30:00,64.99,65.28,64.98,65.12,436400.0,40.9071,41.0897,40.9008,40.989,436400.0
2004-03-19 12:00:00,65.12,65.13,64.97,64.97,280600.0,40.989,40.9952,40.8945,40.8945,280600.0
2004-03-19 12:30:00,64.98,65.01,64.95,64.99,228500.0,40.9008,40.9197,40.8819,40.9071,228500.0
2004-03-19 13:00:00,64.99,65.03,64.79,64.82,469200.0,40.9071,40.9323,40.7812,40.8001,469200.0
2004-03-19 13:30:00,64.79,64.89,64.77,64.87,306100.0,40.7812,40.8442,40.7686,40.8316,306100.0
2004-03-19 14:00:00,64.87,65.02,64.86,64.95,269100.0,40.8316,40.926,40.8253,40.8819,269100.0
2004-03-19 14:30:00,64.95,65.04,64.64,64.65,481500.0,40.8819,40.9386,40.6868,40.6931,481500.0
2004-03-19 15:00:00,64.64,64.72,64.55,64.7,669000.0,40.6868,40.7372,40.6302,40.7246,669000.0
2004-03-19 15:30:00,64.7,64.72,64.37,64.39,943000.0,40.7246,40.7372,40.5169,40.5295,943000.0
2004-03-22 09:30:00,63.31,63.94,63.27,63.48,1289800.0,39.8497,40.2462,39.8245,39.9567,1289800.0
2004-03-22 10:00:00,63.48,63.6,62.32,62.86,1550900.0,39.9567,40.0322,39.2265,39.5664,1550900.0
2004-03-22 10:30:00,62.87,63.17,62.64,62.73,1206300.0,39.5727,39.7615,39.4279,39.4846,1206300.0
2004-03-22 11:00:00,62.74,62.87,62.5,62.55,956200.0,39.4909,39.5727,39.3398,39.3713,956200.0
2004-03-22 11:30:00,62.55,62.6,62.09,62.33,1117400.0,39.3713,39.4028,39.0818,39.2328,1117400.0
2004-03-22 12:00:00,62.32,62.33,61.82,61.85,903500.0,39.2265,39.2328,38.9118,38.9307,903500.0
2004-03-22 12:30:00,61.85,61.98,61.63,61.94,595600.0,38.9307,39.0125,38.7922,38.9873,595600.0
2004-03-22 13:00:00,61.93,62.08,61.8,61.87,937300.0,38.981,39.0755,38.8992,38.9433,937300.0
2004-03-22 13:30:00,61.87,62.15,61.75,61.89,605200.0,38.9433,39.1195,38.8677,38.9559,605200.0
2004-03-22 14:00:00,61.9,62.0,61.49,61.6,718600.0,38.9622,39.0251,38.7041,38.7733,718600.0
2004-03-22 14:30:00,61.6,62.11,61.59,61.89,834400.0,38.7733,39.0943,38.767,38.9559,834400.0
2004-03-22 15:00:00,61.89,62.24,61.83,61.88,896900.0,38.9559,39.1762,38.9181,38.9496,896900.0
2004-03-22 15:30:00,61.88,62.44,61.67,62.32,1422500.0,38.9496,39.3021,38.8174,39.2265,1422500.0
2004-03-23 09:30:00,62.82,62.96,61.75,61.78,1596600.0,39.5412,39.6294,38.8677,38.8866,1596600.0
2004-03-23 10:00:00,61.77,61.98,61.2,61.85,1702300.0,38.8803,39.0125,38.5216,38.9307,1702300.0
2004-03-23 10:30:00,61.83,61.96,61.43,61.72,920700.0,38.9181,38.9999,38.6663,38.8489,920700.0
2004-03-23 11:00:00,61.72,61.92,61.35,61.39,744700.0,38.8489,38.9748,38.616,38.6412,744700.0
2004-03-23 11:30:00,61.4,61.9,61.24,61.81,552200.0,38.6474,38.9622,38.5467,38.9055,552200.0
2004-03-23 12:00:00,61.8,61.8,61.28,61.38,505100.0,38.8992,38.8992,38.5719,38.6349,505100.0
2004-03-23 12:30:00,61.37,61.8,61.25,61.8,458100.0,38.6286,38.8992,38.553,38.8992,458100.0
2004-03-23 13:00:00,61.8,61.93,61.61,61.61,286000.0,38.8992,38.981,38.7796,38.7796,286000.0
2004-03-23 13:30:00,61.61,62.3,61.6,62.12,599900.0,38.7796,39.2139,38.7733,39.1006,599900.0
2004-03-23 14:00:00,62.12,62.39,62.07,62.25,501200.0,39.1006,39.2706,39.0692,39.1825,501200.0
2004-03-23 14:30:00,62.2,62.34,62.11,62.24,490200.0,39.151,39.2391,39.0943,39.1762,490200.0
2004-03-23 15:00:00,62.23,62.33,61.93,62.11,593300.0,39.1699,39.2328,38.981,39.0943,593300.0
2004-03-23 15:30:00,62.11,62.21,61.36,61.67,1217800.0,39.0943,39.1573,38.6223,38.8174,1217800.0
2004-03-24 10:00:00,61.73,61.78,61.52,61.54,221500.0,38.8552,38.8866,38.723,38.7356,221500.0
2004-03-24 10:30:00,61.56,61.81,61.53,61.69,624400.0,38.7482,38.9055,38.7293,38.83,624400.0
2004-03-24 11:00:00,61.7,62.07,61.3,61.94,838900.0,38.8363,39.0692,38.5845,38.9873,838900.0
2004-03-24 11:30:00,61.95,62.29,61.85,62.27,499300.0,38.9936,39.2076,38.9307,39.1951,499300.0
2004-03-24 12:00:00,62.28,62.55,62.13,62.52,514500.0,39.2014,39.3713,39.1069,39.3524,514500.0
2004-03-24 12:30:00,62.52,62.58,62.22,62.37,425700.0,39.3524,39.3902,39.1636,39.258,425700.0
2004-03-24 13:00:00,62.37,62.47,62.13,62.37,237000.0,39.258,39.3209,39.1069,39.258,237000.0
2004-03-24 13:30:00,62.34,62.45,62.19,62.34,198700.0,39.2391,39.3084,39.1447,39.2391,198700.0
2004-03-24 14:00:00,62.34,62.49,62.25,62.38,468400.0,39.2391,39.3335,39.1825,39.2643,468400.0
2004-03-24 14:30:00,62.36,62.45,61.8,62.1,660200.0,39.2517,39.3084,38.8992,39.0881,660200.0
2004-03-24 15:00:00,62.14,62.27,62.0,62.11,768600.0,39.1132,39.1951,39.0251,39.0943,768600.0
2004-03-24 15:30:00,62.11,64.12,61.85,62.23,982800.0,39.0943,40.3595,38.9307,39.1699,982800.0
2004-03-25 09:30:00,62.89,63.0,62.07,62.25,1392700.0,39.5853,39.6545,39.0692,39.1825,1392700.0
2004-03-25 10:00:00,62.25,62.55,62.17,62.37,1155900.0,39.1825,39.3713,39.1321,39.258,1155900.0
2004-03-25 10:30:00,62.33,62.52,62.18,62.18,587200.0,39.2328,39.3524,39.1384,39.1384,587200.0
2004-03-25 11:00:00,62.2,62.25,61.89,62.15,748000.0,39.151,39.1825,38.9559,39.1195,748000.0
2004-03-25 11:30:00,62.15,62.16,61.85,61.86,1495700.0,39.1195,39.1258,38.9307,38.937,1495700.0
2004-03-25 12:00:00,61.87,62.37,61.85,62.33,673900.0,38.9433,39.258,38.9307,39.2328,673900.0
2004-03-25 12:30:00,62.29,62.41,62.11,62.11,462300.0,39.2076,39.2832,39.0943,39.0943,462300.0
2004-03-25 13:00:00,62.13,62.47,62.11,62.43,343500.0,39.1069,39.3209,39.0943,39.2958,343500.0
2004-03-25 13:30:00,62.44,62.61,62.34,62.6,469000.0,39.3021,39.4091,39.2391,39.4028,469000.0
2004-03-25 14:00:00,62.61,62.68,62.46,62.55,289900.0,39.4091,39.4531,39.3146,39.3713,289900.0
2004-03-25 14:30:00,62.54,62.61,62.37,62.51,354400.0,39.365,39.4091,39.258,39.3461,354400.0
2004-03-25 15:00:00,62.53,63.0,62.52,62.96,834900.0,39.3587,39.6545,39.3524,39.6294,834900.0
2004-03-25 15:30:00,62.97,63.05,62.77,62.9,1098000.0,39.6357,39.686,39.5098,39.5916,1098000.0
2004-03-26 09:30:00,62.42,62.56,61.86,62.38,1612600.0,39.2895,39.3776,38.937,39.2643,1612600.0
2004-03-26 10:00:00,62.37,62.45,62.01,62.19,676600.0,39.258,39.3084,39.0314,39.1447,676600.0
2004-03-26 10:30:00,62.18,62.2,61.85,61.9,694500.0,39.1384,39.151,38.9307,38.9622,694500.0
2004-03-26 11:00:00,61.92,62.29,61.89,62.21,470300.0,38.9748,39.2076,38.9559,39.1573,470300.0
2004-03-26 11:30:00,62.2,62.39,62.11,62.19,273200.0,39.151,39.2706,39.0943,39.1447,273200.0
2004-03-26 12:00:00,62.16,62.4,62.15,62.24,243600.0,39.1258,39.2769,39.1195,39.1762,243600.0
2004-03-26 12:30:00,62.24,62.4,62.18,62.23,170800.0,39.1762,39.2769,39.1384,39.1699,170800.0
2004-03-26 13:00:00,62.23,62.3,62.11,62.18,138200.0,39.1699,39.2139,39.0943,39.1384,138200.0
2004-03-26 13:30:00,62.19,62.25,62.01,62.05,420800.0,39.1447,39.1825,39.0314,39.0566,420800.0
2004-03-26 14:00:00,62.03,62.29,62.03,62.13,257300.0,39.044,39.2076,39.044,39.1069,257300.0
2004-03-26 14:30:00,62.13,62.25,62.11,62.17,241200.0,39.1069,39.1825,39.0943,39.1321,241200.0
2004-03-26 15:00:00,62.16,62.39,62.12,62.14,501300.0,39.1258,39.2706,39.1006,39.1132,501300.0
2004-03-26 15:30:00,62.13,62.2,61.77,61.84,961600.0,39.1069,39.151,38.8803,38.9244,961600.0
2004-03-29 09:30:00,63.28,63.66,62.85,63.43,1403500.0,39.8308,40.07,39.5601,39.9252,1403500.0
2004-03-29 10:00:00,63.43,64.0,63.42,63.92,1126500.0,39.9252,40.284,39.9189,40.2336,1126500.0
2004-03-29 10:30:00,63.9,64.3,63.9,64.3,1011000.0,40.221,40.4728,40.221,40.4728,1011000.0
2004-03-29 11:00:00,64.3,65.58,64.23,65.35,1846700.0,40.4728,41.2785,40.4288,41.1337,1846700.0
2004-03-29 11:30:00,65.36,65.46,65.11,65.35,1274700.0,41.14,41.203,40.9827,41.1337,1274700.0
2004-03-29 12:00:00,65.35,65.89,65.34,65.63,1129300.0,41.1337,41.4736,41.1274,41.31,1129300.0
2004-03-29 12:30:00,65.65,65.68,65.28,65.32,619200.0,41.3226,41.3414,41.0897,41.1148,619200.0
2004-03-29 13:00:00,65.33,65.44,65.2,65.42,691900.0,41.1211,41.1904,41.0393,41.1778,691900.0
2004-03-29 13:30:00,65.42,65.76,65.42,65.67,552700.0,41.1778,41.3918,41.1778,41.3351,552700.0
2004-03-29 14:00:00,65.65,65.75,65.23,65.26,798400.0,41.3226,41.3855,41.0582,41.0771,798400.0
2004-03-29 14:30:00,65.26,65.45,65.02,65.45,1041700.0,41.0771,41.1967,40.926,41.1967,1041700.0
2004-03-29 15:00:00,65.43,65.6,65.3,65.54,957500.0,41.1841,41.2911,41.1023,41.2533,957500.0
2004-03-29 15:30:00,65.52,65.66,65.2,65.62,1932900.0,41.2407,41.3288,41.0393,41.3037,1932900.0
2004-03-30 09:30:00,65.19,65.63,65.12,65.43,1530000.0,41.033,41.31,40.989,41.1841,1530000.0
2004-03-30 10:00:00,65.43,65.45,64.44,65.35,662400.0,41.1841,41.1967,40.5609,41.1337,662400.0
2004-03-30 10:30:00,65.33,65.37,65.17,65.32,417100.0,41.1211,41.1463,41.0204,41.1148,417100.0
2004-03-30 11:00:00,65.33,65.47,65.26,65.33,445800.0,41.1211,41.2093,41.0771,41.1211,445800.0
2004-03-30 11:30:00,65.32,65.41,65.25,65.26,239600.0,41.1148,41.1715,41.0708,41.0771,239600.0
2004-03-30 12:00:00,65.25,65.4,65.25,65.35,257100.0,41.0708,41.1652,41.0708,41.1337,257100.0
2004-03-30 12:30:00,65.35,65.35,65.05,65.05,350200.0,41.1337,41.1337,40.9449,40.9449,350200.0
2004-03-30 13:00:00,65.05,65.23,64.96,65.21,268700.0,40.9449,41.0582,40.8882,41.0456,268700.0
2004-03-30 13:30:00,65.21,65.42,65.16,65.3,221900.0,41.0456,41.1778,41.0141,41.1023,221900.0
2004-03-30 14:00:00,65.3,65.41,65.24,65.28,293500.0,41.1023,41.1715,41.0645,41.0897,293500.0
2004-03-30 14:30:00,65.28,65.43,65.23,65.31,465200.0,41.0897,41.1841,41.0582,41.1085,465200.0
2004-03-30 15:00:00,65.31,65.71,65.24,65.55,835500.0,41.1085,41.3603,41.0645,41.2596,835500.0
2004-03-30 15:30:00,65.58,65.8,65.53,65.57,983000.0,41.2785,41.417,41.247,41.2722,983000.0
2004-03-31 09:30:00,65.12,66.02,65.07,65.96,1425300.0,40.989,41.5554,40.9575,41.5177,1425300.0
2004-03-31 10:00:00,65.97,65.97,65.65,65.8,870400.0,41.524,41.524,41.3226,41.417,870400.0
2004-03-31 10:30:00,65.8,66.09,65.73,66.07,554400.0,41.417,41.5995,41.3729,41.5869,554400.0
2004-03-31 11:00:00,66.06,66.15,65.83,66.03,545300.0,41.5806,41.6373,41.4359,41.5617,545300.0
2004-03-31 11:30:00,66.02,66.04,65.86,65.97,279100.0,41.5554,41.568,41.4547,41.524,279100.0
2004-03-31 12:00:00,65.98,66.49,65.93,66.34,641000.0,41.5303,41.8513,41.4988,41.7569,641000.0
2004-03-31 12:30:00,66.34,66.48,65.82,66.42,344800.0,41.7569,41.845,41.4296,41.8072,344800.0
2004-03-31 13:00:00,66.41,66.5,66.35,66.48,297600.0,41.8009,41.8576,41.7632,41.845,297600.0
2004-03-31 13:30:00,66.49,66.49,66.28,66.32,623700.0,41.8513,41.8513,41.7191,41.7443,623700.0
2004-03-31 14:00:00,66.3,66.48,66.24,66.47,372600.0,41.7317,41.845,41.6939,41.8387,372600.0
2004-03-31 14:30:00,66.47,66.97,66.47,66.83,1098100.0,41.8387,42.1534,41.8387,42.0653,1098100.0
2004-03-31 15:00:00,66.83,66.86,66.55,66.61,780500.0,42.0653,42.0842,41.889,41.9268,780500.0
2004-03-31 15:30:00,66.61,66.71,66.02,66.29,1213300.0,41.9268,41.9898,41.5554,41.7254,1213300.0
2004-04-01 09:30:00,65.48,65.9,65.22,65.31,1383100.0,41.2155,41.4799,41.0519,41.1085,1383100.0
2004-04-01 10:00:00,65.31,65.85,65.28,65.85,1115200.0,41.1085,41.4484,41.0897,41.4484,1115200.0
2004-04-01 10:30:00,65.85,66.09,65.7,65.81,774800.0,41.4484,41.5995,41.354,41.4233,774800.0
2004-04-01 11:00:00,65.8,65.95,65.65,65.84,462500.0,41.417,41.5114,41.3226,41.4421,462500.0
2004-04-01 11:30:00,65.83,65.89,65.66,65.87,298600.0,41.4359,41.4736,41.3288,41.461,298600.0
2004-04-01 12:00:00,65.88,65.94,65.71,65.85,421300.0,41.4673,41.5051,41.3603,41.4484,421300.0
2004-04-01 12:30:00,65.84,65.85,65.66,65.72,392500.0,41.4421,41.4484,41.3288,41.3666,392500.0
2004-04-01 13:00:00,65.71,65.86,65.66,65.83,340800.0,41.3603,41.4547,41.3288,41.4359,340800.0
2004-04-01 13:30:00,65.83,66.1,65.77,65.92,438500.0,41.4359,41.6058,41.3981,41.4925,438500.0
2004-04-01 14:00:00,65.92,66.15,65.84,66.05,480400.0,41.4925,41.6373,41.4421,41.5743,480400.0
2004-04-01 14:30:00,66.06,66.16,65.9,65.93,384500.0,41.5806,41.6436,41.4799,41.4988,384500.0
2004-04-01 15:00:00,65.93,66.12,65.91,65.95,447700.0,41.4988,41.6184,41.4862,41.5114,447700.0
2004-04-01 15:30:00,65.94,66.28,65.92,66.26,1009400.0,41.5051,41.7191,41.4925,41.7065,1009400.0
2004-04-02 09:30:00,67.63,68.0,67.2,67.4,1392000.0,42.5688,42.8017,42.2982,42.4241,1392000.0
2004-04-02 10:00:00,67.38,67.39,66.32,66.68,1400600.0,42.4115,42.4178,41.7443,41.9709,1400600.0
2004-04-02 10:30:00,66.7,67.1,66.68,67.04,625800.0,41.9835,42.2352,41.9709,42.1975,625800.0
2004-04-02 11:00:00,67.04,67.14,66.84,66.97,419600.0,42.1975,42.2604,42.0716,42.1534,419600.0
2004-04-02 11:30:00,66.98,67.14,66.95,67.1,337200.0,42.1597,42.2604,42.1408,42.2352,337200.0
2004-04-02 12:00:00,67.12,67.35,67.01,67.31,481800.0,42.2478,42.3926,42.1786,42.3674,481800.0
2004-04-02 12:30:00,67.32,67.63,67.06,67.57,534100.0,42.3737,42.5688,42.2101,42.5311,534100.0
2004-04-02 13:00:00,67.57,67.65,67.44,67.53,376800.0,42.5311,42.5814,42.4492,42.5059,376800.0
2004-04-02 13:30:00,67.54,67.88,67.45,67.88,435900.0,42.5122,42.7262,42.4555,42.7262,435900.0
2004-04-02 14:00:00,67.88,68.0,67.62,67.72,652800.0,42.7262,42.8017,42.5625,42.6255,652800.0
2004-04-02 14:30:00,67.69,67.9,67.65,67.89,468600.0,42.6066,42.7388,42.5814,42.7325,468600.0
2004-04-02 15:00:00,67.9,68.09,67.75,68.07,611000.0,42.7388,42.8584,42.6444,42.8458,611000.0
2004-04-02 15:30:00,68.07,68.28,67.81,68.28,1286600.0,42.8458,42.978,42.6821,42.978,1286600.0
2004-04-05 09:30:00,67.75,68.44,67.67,67.95,965600.0,42.6444,43.0787,42.594,42.7703,965600.0
2004-04-05 10:00:00,67.95,68.35,67.72,67.75,673500.0,42.7703,43.022,42.6255,42.6444,673500.0
2004-04-05 10:30:00,67.75,68.17,67.63,68.0,602400.0,42.6444,42.9087,42.5688,42.8017,602400.0
2004-04-05 11:00:00,68.01,68.34,67.99,68.26,677700.0,42.808,43.0157,42.7954,42.9654,677700.0
2004-04-05 11:30:00,68.27,68.36,68.11,68.16,435400.0,42.9717,43.0283,42.871,42.9024,435400.0
2004-04-05 12:00:00,68.15,68.3,68.1,68.22,339200.0,42.8961,42.9906,42.8647,42.9402,339200.0
2004-04-05 12:30:00,68.22,68.33,68.13,68.28,272800.0,42.9402,43.0094,42.8836,42.978,272800.0
2004-04-05 13:00:00,68.28,68.47,68.21,68.44,244600.0,42.978,43.0976,42.9339,43.0787,244600.0
2004-04-05 13:30:00,68.44,68.49,68.27,68.37,395600.0,43.0787,43.1102,42.9717,43.0346,395600.0
2004-04-05 14:00:00,68.37,68.45,68.28,68.42,233200.0,43.0346,43.085,42.978,43.0661,233200.0
2004-04-05 14:30:00,68.4,68.54,68.36,68.36,292600.0,43.0535,43.1416,43.0283,43.0283,292600.0
2004-04-05 15:00:00,68.37,68.8,68.35,68.8,463100.0,43.0346,43.3053,43.022,43.3053,463100.0
2004-04-05 15:30:00,68.79,69.17,68.77,69.11,1697000.0,43.299,43.5382,43.2864,43.5004,1697000.0
2004-04-06 09:30:00,67.5,68.75,67.47,68.11,2008800.0,42.487,43.2738,42.4681,42.871,2008800.0
2004-04-06 10:00:00,68.08,68.49,68.02,68.43,706700.0,42.8521,43.1102,42.8143,43.0724,706700.0
2004-04-06 10:30:00,68.41,68.46,68.18,68.22,486200.0,43.0598,43.0913,42.915,42.9402,486200.0
2004-04-06 11:00:00,68.24,68.28,68.09,68.09,609500.0,42.9528,42.978,42.8584,42.8584,609500.0
2004-04-06 11:30:00,68.09,68.11,67.82,67.97,653100.0,42.8584,42.871,42.6884,42.7828,653100.0
2004-04-06 12:00:00,67.97,68.2,67.92,68.12,591100.0,42.7828,42.9276,42.7514,42.8773,591100.0
2004-04-06 12:30:00,68.11,68.31,67.98,68.16,275900.0,42.871,42.9969,42.7891,42.9024,275900.0
2004-04-06 13:00:00,68.17,68.35,68.16,68.28,299800.0,42.9087,43.022,42.9024,42.978,299800.0
2004-04-06 13:30:00,68.3,68.38,68.15,68.24,249800.0,42.9906,43.0409,42.8961,42.9528,249800.0
2004-04-06 14:00:00,68.23,68.45,68.21,68.32,230300.0,42.9465,43.085,42.9339,43.0032,230300.0
2004-04-06 14:30:00,68.32,68.52,68.3,68.34,326700.0,43.0032,43.129,42.9906,43.0157,326700.0
2004-04-06 15:00:00,68.34,68.5,68.1,68.11,882300.0,43.0157,43.1165,42.8647,42.871,882300.0
2004-04-06 15:30:00,68.12,68.46,68.07,68.42,848000.0,42.8773,43.0913,42.8458,43.0661,848000.0
2004-04-07 09:30:00,68.41,68.5,67.92,68.15,786500.0,43.0598,43.1165,42.7514,42.8961,786500.0
2004-04-07 10:00:00,68.15,68.4,68.1,68.37,527200.0,42.8961,43.0535,42.8647,43.0346,527200.0
2004-04-07 10:30:00,68.37,68.48,68.1,68.21,567500.0,43.0346,43.1039,42.8647,42.9339,567500.0
2004-04-07 11:00:00,68.2,68.29,68.13,68.21,456000.0,42.9276,42.9843,42.8836,42.9339,456000.0
2004-04-07 11:30:00,68.21,68.24,68.1,68.15,163800.0,42.9339,42.9528,42.8647,42.8961,163800.0
2004-04-07 12:00:00,68.14,68.2,68.07,68.19,160400.0,42.8899,42.9276,42.8458,42.9213,160400.0
2004-04-07 12:30:00,68.18,68.27,68.16,68.19,176600.0,42.915,42.9717,42.9024,42.9213,176600.0
2004-04-07 13:00:00,68.19,68.4,68.19,68.39,252100.0,42.9213,43.0535,42.9213,43.0472,252100.0
2004-04-07 13:30:00,68.39,68.45,68.19,68.21,202500.0,43.0472,43.085,42.9213,42.9339,202500.0
2004-04-07 14:00:00,68.21,68.54,68.17,68.48,437900.0,42.9339,43.1416,42.9087,43.1039,437900.0
2004-04-07 14:30:00,68.48,68.82,68.3,68.79,766100.0,43.1039,43.3179,42.9906,43.299,766100.0
2004-04-07 15:00:00,68.77,69.04,68.75,68.78,917600.0,43.2864,43.4563,43.2738,43.2927,917600.0
2004-04-07 15:30:00,68.78,68.82,68.32,68.45,1006600.0,43.2927,43.3179,43.0032,43.085,1006600.0
2004-04-08 09:30:00,68.94,69.38,68.87,69.0,1174500.0,43.3934,43.6704,43.3493,43.4312,1174500.0
2004-04-08 10:00:00,68.99,69.0,68.46,68.59,756700.0,43.4249,43.4312,43.0913,43.1731,756700.0
2004-04-08 10:30:00,68.62,68.95,68.3,68.36,527000.0,43.192,43.3997,42.9906,43.0283,527000.0
2004-04-08 11:00:00,68.37,68.4,67.62,67.75,1191800.0,43.0346,43.0535,42.5625,42.6444,1191800.0
2004-04-08 11:30:00,67.75,67.97,67.74,67.94,600200.0,42.6444,42.7828,42.6381,42.764,600200.0
2004-04-08 12:00:00,67.94,68.05,67.85,67.94,412000.0,42.764,42.8332,42.7073,42.764,412000.0
2004-04-08 12:30:00,67.93,67.94,67.73,67.74,255800.0,42.7577,42.764,42.6318,42.6381,255800.0
2004-04-08 13:00:00,67.74,67.91,67.72,67.75,252300.0,42.6381,42.7451,42.6255,42.6444,252300.0
2004-04-08 13:30:00,67.75,67.83,67.7,67.7,197900.0,42.6444,42.6947,42.6129,42.6129,197900.0
2004-04-08 14:00:00,67.71,67.82,67.16,67.22,844100.0,42.6192,42.6884,42.273,42.3108,844100.0
2004-04-08 14:30:00,67.2,67.38,67.0,67.13,762100.0,42.2982,42.4115,42.1723,42.2541,762100.0
2004-04-08 15:00:00,67.11,67.18,66.72,66.89,758500.0,42.2415,42.2856,41.9961,42.1031,758500.0
2004-04-08 15:30:00,66.9,67.58,66.86,67.32,958900.0,42.1094,42.5374,42.0842,42.3737,958900.0
2004-04-12 09:30:00,67.3,69.37,67.28,67.55,891600.0,42.3611,43.6641,42.3485,42.5185,891600.0
2004-04-12 10:00:00,67.52,67.8,67.49,67.76,624000.0,42.4996,42.6758,42.4807,42.6507,624000.0
2004-04-12 10:30:00,67.77,67.96,67.62,67.94,570300.0,42.657,42.7766,42.5625,42.764,570300.0
2004-04-12 11:00:00,67.93,68.0,67.73,67.98,226700.0,42.7577,42.8017,42.6318,42.7891,226700.0
2004-04-12 11:30:00,67.98,68.2,67.88,68.18,288500.0,42.7891,42.9276,42.7262,42.915,288500.0
2004-04-12 12:00:00,68.2,68.34,68.17,68.21,289300.0,42.9276,43.0157,42.9087,42.9339,289300.0
2004-04-12 12:30:00,68.23,68.25,68.09,68.21,152800.0,42.9465,42.9591,42.8584,42.9339,152800.0
2004-04-12 13:00:00,68.23,68.36,68.13,68.22,270800.0,42.9465,43.0283,42.8836,42.9402,270800.0
2004-04-12 13:30:00,68.2,68.23,68.06,68.15,160900.0,42.9276,42.9465,42.8395,42.8961,160900.0
2004-04-12 14:00:00,68.15,68.21,67.99,68.17,186100.0,42.8961,42.9339,42.7954,42.9087,186100.0
2004-04-12 14:30:00,68.16,68.22,68.04,68.08,153300.0,42.9024,42.9402,42.8269,42.8521,153300.0
2004-04-12 15:00:00,68.07,68.23,68.0,68.16,288800.0,42.8458,42.9465,42.8017,42.9024,288800.0
2004-04-12 15:30:00,68.15,68.28,68.1,68.16,617500.0,42.8961,42.978,42.8647,42.9024,617500.0
2004-04-13 09:30:00,68.3,68.35,67.35,67.4,886600.0,42.9906,43.022,42.3926,42.4241,886600.0
2004-04-13 10:00:00,67.37,67.6,67.15,67.23,693500.0,42.4052,42.55,42.2667,42.3171,693500.0
2004-04-13 10:30:00,67.23,67.39,67.09,67.31,454700.0,42.3171,42.4178,42.2289,42.3674,454700.0
2004-04-13 11:00:00,67.31,67.42,67.24,67.39,289300.0,42.3674,42.4367,42.3234,42.4178,289300.0
2004-04-13 11:30:00,67.39,67.65,67.32,67.47,268700.0,42.4178,42.5814,42.3737,42.4681,268700.0
2004-04-13 12:00:00,67.47,67.53,67.28,67.39,211200.0,42.4681,42.5059,42.3485,42.4178,211200.0
2004-04-13 12:30:00,67.38,67.43,67.26,67.31,166400.0,42.4115,42.443,42.3359,42.3674,166400.0
2004-04-13 13:00:00,67.31,67.47,67.3,67.44,203000.0,42.3674,42.4681,42.3611,42.4492,203000.0
2004-04-13 13:30:00,67.44,67.45,66.97,67.06,420100.0,42.4492,42.4555,42.1534,42.2101,420100.0
2004-04-13 14:00:00,67.05,67.28,66.92,67.01,493800.0,42.2038,42.3485,42.1219,42.1786,493800.0
2004-04-13 14:30:00,67.01,67.03,66.83,67.03,393500.0,42.1786,42.1912,42.0653,42.1912,393500.0
2004-04-13 15:00:00,67.03,67.1,66.76,66.93,528400.0,42.1912,42.2352,42.0212,42.1282,528400.0
2004-04-13 15:30:00,66.91,67.22,66.79,67.15,678800.0,42.1156,42.3108,42.0401,42.2667,678800.0
2004-04-14 09:30:00,66.4,67.41,66.29,67.2,841400.0,41.7946,42.4304,41.7254,42.2982,841400.0
2004-04-14 10:00:00,67.2,67.39,67.09,67.28,576400.0,42.2982,42.4178,42.2289,42.3485,576400.0
2004-04-14 10:30:00,67.27,67.71,67.2,67.45,539500.0,42.3422,42.6192,42.2982,42.4555,539500.0
2004-04-14 11:00:00,67.45,67.75,67.39,67.44,448700.0,42.4555,42.6444,42.4178,42.4492,448700.0
2004-04-14 11:30:00,67.43,67.47,67.16,67.27,210900.0,42.443,42.4681,42.273,42.3422,210900.0
2004-04-14 12:00:00,67.27,67.49,67.23,67.45,163100.0,42.3422,42.4807,42.3171,42.4555,163100.0
2004-04-14 12:30:00,67.47,67.49,67.28,67.46,171700.0,42.4681,42.4807,42.3485,42.4618,171700.0
2004-04-14 13:00:00,67.48,67.48,67.15,67.21,220300.0,42.4744,42.4744,42.2667,42.3045,220300.0
2004-04-14 13:30:00,67.17,67.34,67.17,67.29,136500.0,42.2793,42.3863,42.2793,42.3548,136500.0
2004-04-14 14:00:00,67.27,67.35,67.09,67.14,195700.0,42.3422,42.3926,42.2289,42.2604,195700.0
2004-04-14 14:30:00,67.12,67.5,67.06,67.4,389100.0,42.2478,42.487,42.2101,42.4241,389100.0
2004-04-14 15:00:00,67.41,67.47,66.69,66.91,751200.0,42.4304,42.4681,41.9772,42.1156,751200.0
2004-04-14 15:30:00,66.9,67.31,66.81,67.23,850200.0,42.1094,42.3674,42.0527,42.3171,850200.0
2004-04-15 09:30:00,67.7,67.71,67.03,67.05,639500.0,42.6129,42.6192,42.1912,42.2038,639500.0
2004-04-15 10:00:00,67.09,67.22,66.77,66.87,611700.0,42.2289,42.3108,42.0275,42.0905,611700.0
2004-04-15 10:30:00,66.88,66.99,66.57,66.96,590000.0,42.0968,42.166,41.9016,42.1471,590000.0
2004-04-15 11:00:00,66.97,67.18,66.85,66.92,347700.0,42.1534,42.2856,42.0779,42.1219,347700.0
2004-04-15 11:30:00,66.9,67.01,66.71,66.82,298100.0,42.1094,42.1786,41.9898,42.059,298100.0
2004-04-15 12:00:00,66.82,66.87,66.13,66.24,542800.0,42.059,42.0905,41.6247,41.6939,542800.0
2004-04-15 12:30:00,66.24,66.45,66.09,66.43,322100.0,41.6939,41.8261,41.5995,41.8135,322100.0
2004-04-15 13:00:00,66.44,66.48,66.16,66.23,196200.0,41.8198,41.845,41.6436,41.6876,196200.0
2004-04-15 13:30:00,66.25,66.39,66.0,66.1,270300.0,41.7002,41.7883,41.5429,41.6058,270300.0
2004-04-15 14:00:00,66.11,66.15,65.55,65.88,725100.0,41.6121,41.6373,41.2596,41.4673,725100.0
2004-04-15 14:30:00,65.88,66.12,65.75,66.09,447300.0,41.4673,41.6184,41.3855,41.5995,447300.0
2004-04-15 15:00:00,66.08,66.21,65.85,66.15,464700.0,41.5932,41.675,41.4484,41.6373,464700.0
2004-04-15 15:30:00,66.14,66.52,66.07,66.08,1013400.0,41.631,41.8702,41.5869,41.5932,1013400.0
2004-04-16 09:30:00,66.36,66.42,64.76,64.93,1486400.0,41.7695,41.8072,40.7624,40.8694,1486400.0
2004-04-16 10:00:00,64.9,65.23,64.8,65.1,840400.0,40.8505,41.0582,40.7875,40.9764,840400.0
2004-04-16 10:30:00,65.13,65.24,64.93,65.06,551700.0,40.9952,41.0645,40.8694,40.9512,551700.0
2004-04-16 11:00:00,65.2,65.38,64.94,65.08,698800.0,41.0393,41.1526,40.8757,40.9638,698800.0
2004-04-16 11:30:00,65.08,65.14,64.88,65.08,579100.0,40.9638,41.0015,40.8379,40.9638,579100.0
2004-04-16 12:00:00,65.08,65.25,64.96,65.07,593200.0,40.9638,41.0708,40.8882,40.9575,593200.0
2004-04-16 12:30:00,65.08,65.25,64.94,65.12,280600.0,40.9638,41.0708,40.8757,40.989,280600.0
2004-04-16 13:00:00,65.13,65.22,65.05,65.07,185700.0,40.9952,41.0519,40.9449,40.9575,185700.0
2004-04-16 13:30:00,65.07,65.19,64.94,65.1,252500.0,40.9575,41.033,40.8757,40.9764,252500.0
2004-04-16 14:00:00,65.08,65.24,65.01,65.22,254300.0,40.9638,41.0645,40.9197,41.0519,254300.0
2004-04-16 14:30:00,65.22,65.22,64.89,64.91,344100.0,41.0519,41.0519,40.8442,40.8568,344100.0
2004-04-16 15:00:00,64.91,65.07,64.77,64.86,657500.0,40.8568,40.9575,40.7686,40.8253,657500.0
2004-04-16 15:30:00,64.86,65.03,64.85,64.91,1213400.0,40.8253,40.9323,40.819,40.8568,1213400.0
2004-04-19 09:30:00,64.78,65.82,64.62,65.68,1068900.0,40.7749,41.4296,40.6742,41.3414,1068900.0
2004-04-19 10:00:00,65.68,66.06,65.49,65.86,806300.0,41.3414,41.5806,41.2218,41.4547,806300.0
2004-04-19 10:30:00,65.87,66.12,65.8,66.12,485500.0,41.461,41.6184,41.417,41.6184,485500.0
2004-04-19 11:00:00,66.12,66.35,66.02,66.29,552900.0,41.6184,41.7632,41.5554,41.7254,552900.0
2004-04-19 11:30:00,66.29,66.36,66.11,66.33,349900.0,41.7254,41.7695,41.6121,41.7506,349900.0
2004-04-19 12:00:00,66.33,66.44,66.27,66.36,269800.0,41.7506,41.8198,41.7128,41.7695,269800.0
2004-04-19 12:30:00,66.39,66.55,66.28,66.35,341300.0,41.7883,41.889,41.7191,41.7632,341300.0
2004-04-19 13:00:00,66.36,66.37,66.11,66.25,303100.0,41.7695,41.7757,41.6121,41.7002,303100.0
2004-04-19 13:30:00,66.25,66.45,66.2,66.45,235900.0,41.7002,41.8261,41.6687,41.8261,235900.0
2004-04-19 14:00:00,66.45,66.45,66.27,66.28,303300.0,41.8261,41.8261,41.7128,41.7191,303300.0
2004-04-19 14:30:00,66.29,66.43,66.16,66.4,408200.0,41.7254,41.8135,41.6436,41.7946,408200.0
2004-04-19 15:00:00,66.4,66.41,66.28,66.33,414300.0,41.7946,41.8009,41.7191,41.7506,414300.0
2004-04-19 15:30:00,66.34,66.64,66.27,66.63,898600.0,41.7569,41.9457,41.7128,41.9394,898600.0
2004-04-20 09:30:00,66.76,66.79,66.26,66.39,719100.0,42.0212,42.0401,41.7065,41.7883,719100.0
2004-04-20 10:00:00,66.39,66.43,65.93,65.97,598000.0,41.7883,41.8135,41.4988,41.524,598000.0
2004-04-20 10:30:00,65.97,66.21,65.87,65.98,476600.0,41.524,41.675,41.461,41.5303,476600.0
2004-04-20 11:00:00,66.0,66.13,65.85,65.91,508400.0,41.5429,41.6247,41.4484,41.4862,508400.0
2004-04-20 11:30:00,65.91,66.01,65.77,65.77,315500.0,41.4862,41.5492,41.3981,41.3981,315500.0
2004-04-20 12:00:00,65.78,65.95,65.75,65.86,349000.0,41.4044,41.5114,41.3855,41.4547,349000.0
2004-04-20 12:30:00,65.87,65.95,65.75,65.77,157900.0,41.461,41.5114,41.3855,41.3981,157900.0
2004-04-20 13:00:00,65.77,65.83,65.64,65.7,216500.0,41.3981,41.4359,41.3163,41.354,216500.0
2004-04-20 13:30:00,65.71,66.0,65.67,65.93,281800.0,41.3603,41.5429,41.3351,41.4988,281800.0
2004-04-20 14:00:00,65.94,66.06,65.83,66.03,154200.0,41.5051,41.5806,41.4359,41.5617,154200.0
2004-04-20 14:30:00,66.03,66.08,65.5,65.55,646800.0,41.5617,41.5932,41.2281,41.2596,646800.0
2004-04-20 15:00:00,65.55,65.63,65.2,65.22,895800.0,41.2596,41.31,41.0393,41.0519,895800.0
2004-04-20 15:30:00,65.22,65.34,64.39,64.4,1659400.0,41.0519,41.1274,40.5295,40.5358,1659400.0
2004-04-21 09:30:00,65.8,66.35,65.1,65.82,1401800.0,41.417,41.7632,40.9764,41.4296,1401800.0
2004-04-21 10:00:00,65.82,66.49,65.69,65.9,1276400.0,41.4296,41.8513,41.3477,41.4799,1276400.0
2004-04-21 10:30:00,65.9,66.4,65.54,65.62,744600.0,41.4799,41.7946,41.2533,41.3037,744600.0
2004-04-21 11:00:00,65.6,66.25,65.42,66.05,679300.0,41.2911,41.7002,41.1778,41.5743,679300.0
2004-04-21 11:30:00,66.01,66.52,65.5,66.47,625700.0,41.5492,41.8702,41.2281,41.8387,625700.0
2004-04-21 12:00:00,66.47,66.62,66.08,66.3,594000.0,41.8387,41.9331,41.5932,41.7317,594000.0
2004-04-21 12:30:00,66.31,66.32,65.89,65.89,399900.0,41.738,41.7443,41.4736,41.4736,399900.0
2004-04-21 13:00:00,65.89,66.18,65.87,65.89,443100.0,41.4736,41.6562,41.461,41.4736,443100.0
2004-04-21 13:30:00,65.88,66.14,65.67,65.72,386300.0,41.4673,41.631,41.3351,41.3666,386300.0
2004-04-21 14:00:00,65.73,65.97,65.72,65.81,875600.0,41.3729,41.524,41.3666,41.4233,875600.0
2004-04-21 14:30:00,65.8,65.89,65.44,65.56,765400.0,41.417,41.4736,41.1904,41.2659,765400.0
2004-04-21 15:00:00,65.57,65.89,65.56,65.77,728900.0,41.2722,41.4736,41.2659,41.3981,728900.0
2004-04-21 15:30:00,65.76,66.05,65.66,65.84,1104700.0,41.3918,41.5743,41.3288,41.4421,1104700.0
2004-04-22 09:30:00,67.25,67.75,66.47,67.0,2100200.0,42.3297,42.6444,41.8387,42.1723,2100200.0
2004-04-22 10:00:00,66.99,67.22,66.36,66.98,1251100.0,42.166,42.3108,41.7695,42.1597,1251100.0
2004-04-22 10:30:00,66.98,68.21,66.95,68.15,1431900.0,42.1597,42.9339,42.1408,42.8961,1431900.0
2004-04-22 11:00:00,68.14,68.63,67.92,68.38,1722900.0,42.8899,43.1983,42.7514,43.0409,1722900.0
2004-04-22 11:30:00,68.38,68.6,67.98,68.19,932800.0,43.0409,43.1794,42.7891,42.9213,932800.0
2004-04-22 12:00:00,68.2,68.5,67.95,68.47,608300.0,42.9276,43.1165,42.7703,43.0976,608300.0
2004-04-22 12:30:00,68.49,68.75,68.22,68.23,484000.0,43.1102,43.2738,42.9402,42.9465,484000.0
2004-04-22 13:00:00,68.22,68.6,68.11,68.6,554600.0,42.9402,43.1794,42.871,43.1794,554600.0
2004-04-22 13:30:00,68.59,68.88,68.57,68.75,677300.0,43.1731,43.3556,43.1605,43.2738,677300.0
2004-04-22 14:00:00,68.74,68.84,68.5,68.78,381100.0,43.2675,43.3305,43.1165,43.2927,381100.0
2004-04-22 14:30:00,68.79,69.0,68.7,68.76,521000.0,43.299,43.4312,43.2423,43.2801,521000.0
2004-04-22 15:00:00,68.78,68.82,68.2,68.22,687600.0,43.2927,43.3179,42.9276,42.9402,687600.0
2004-04-22 15:30:00,68.23,68.41,67.61,67.96,1654800.0,42.9465,43.0598,42.5563,42.7766,1654800.0
2004-04-23 09:30:00,68.07,68.1,67.21,67.43,1469800.0,42.8458,42.8647,42.3045,42.443,1469800.0
2004-04-23 10:00:00,67.47,67.8,66.97,66.97,1497900.0,42.4681,42.6758,42.1534,42.1534,1497900.0
2004-04-23 10:30:00,66.97,67.04,66.67,66.81,744000.0,42.1534,42.1975,41.9646,42.0527,744000.0
2004-04-23 11:00:00,66.81,66.94,66.67,66.67,583500.0,42.0527,42.1345,41.9646,41.9646,583500.0
2004-04-23 11:30:00,66.67,66.8,66.52,66.75,485900.0,41.9646,42.0464,41.8702,42.0149,485900.0
2004-04-23 12:00:00,66.74,66.87,66.62,66.73,397200.0,42.0086,42.0905,41.9331,42.0023,397200.0
2004-04-23 12:30:00,66.73,66.87,66.71,66.74,373100.0,42.0023,42.0905,41.9898,42.0086,373100.0
2004-04-23 13:00:00,66.74,66.84,66.69,66.81,298300.0,42.0086,42.0716,41.9772,42.0527,298300.0
2004-04-23 13:30:00,66.81,66.87,66.71,66.78,483500.0,42.0527,42.0905,41.9898,42.0338,483500.0
2004-04-23 14:00:00,66.77,66.84,66.57,66.75,313700.0,42.0275,42.0716,41.9016,42.0149,313700.0
2004-04-23 14:30:00,66.75,66.92,66.67,66.78,467600.0,42.0149,42.1219,41.9646,42.0338,467600.0
2004-04-23 15:00:00,66.77,66.85,66.63,66.75,556800.0,42.0275,42.0779,41.9394,42.0149,556800.0
2004-04-23 15:30:00,66.75,67.07,66.75,66.93,1316900.0,42.0149,42.2164,42.0149,42.1282,1316900.0
2004-04-26 09:30:00,66.44,67.07,66.36,66.7,1079000.0,41.8198,42.2164,41.7695,41.9835,1079000.0
2004-04-26 10:00:00,66.69,66.71,66.23,66.47,587100.0,41.9772,41.9898,41.6876,41.8387,587100.0
2004-04-26 10:30:00,66.42,66.46,65.85,66.3,540700.0,41.8072,41.8324,41.4484,41.7317,540700.0
2004-04-26 11:00:00,66.29,66.38,66.0,66.25,379400.0,41.7254,41.782,41.5429,41.7002,379400.0
2004-04-26 11:30:00,66.25,66.53,66.24,66.35,362200.0,41.7002,41.8765,41.6939,41.7632,362200.0
2004-04-26 12:00:00,66.37,66.46,66.26,66.29,202800.0,41.7757,41.8324,41.7065,41.7254,202800.0
2004-04-26 12:30:00,66.3,66.51,66.29,66.36,317200.0,41.7317,41.8639,41.7254,41.7695,317200.0
2004-04-26 13:00:00,66.39,66.5,66.33,66.45,118900.0,41.7883,41.8576,41.7506,41.8261,118900.0
2004-04-26 13:30:00,66.44,66.47,66.24,66.24,149600.0,41.8198,41.8387,41.6939,41.6939,149600.0
2004-04-26 14:00:00,66.24,66.33,66.01,66.01,262700.0,41.6939,41.7506,41.5492,41.5492,262700.0
2004-04-26 14:30:00,66.1,66.23,66.01,66.17,223600.0,41.6058,41.6876,41.5492,41.6499,223600.0
2004-04-26 15:00:00,66.16,66.17,65.86,66.13,420900.0,41.6436,41.6499,41.4547,41.6247,420900.0
2004-04-26 15:30:00,66.13,66.33,65.97,66.16,707900.0,41.6247,41.7506,41.524,41.6436,707900.0
2004-04-27 09:30:00,66.39,66.77,66.38,66.48,1051100.0,41.7883,42.0275,41.782,41.845,1051100.0
2004-04-27 10:00:00,66.5,66.84,66.49,66.53,1066300.0,41.8576,42.0716,41.8513,41.8765,1066300.0
2004-04-27 10:30:00,66.54,66.65,66.17,66.43,542900.0,41.8828,41.952,41.6499,41.8135,542900.0
2004-04-27 11:00:00,66.4,66.69,66.31,66.56,465800.0,41.7946,41.9772,41.738,41.8953,465800.0
2004-04-27 11:30:00,66.55,66.6,66.38,66.57,694500.0,41.889,41.9205,41.782,41.9016,694500.0
2004-04-27 12:00:00,66.57,66.6,66.41,66.41,231800.0,41.9016,41.9205,41.8009,41.8009,231800.0
2004-04-27 12:30:00,66.41,66.6,66.32,66.47,434400.0,41.8009,41.9205,41.7443,41.8387,434400.0
2004-04-27 13:00:00,66.47,66.53,66.46,66.52,314800.0,41.8387,41.8765,41.8324,41.8702,314800.0
2004-04-27 13:30:00,66.52,66.55,66.37,66.4,513800.0,41.8702,41.889,41.7757,41.7946,513800.0
2004-04-27 14:00:00,66.41,66.45,65.94,66.02,533800.0,41.8009,41.8261,41.5051,41.5554,533800.0
2004-04-27 14:30:00,66.02,66.12,65.69,65.94,572200.0,41.5554,41.6184,41.3477,41.5051,572200.0
2004-04-27 15:00:00,65.91,66.05,65.77,65.95,450900.0,41.4862,41.5743,41.3981,41.5114,450900.0
2004-04-27 15:30:00,65.95,66.02,65.57,65.89,730900.0,41.5114,41.5554,41.2722,41.4736,730900.0
2004-04-28 09:30:00,65.97,66.05,64.64,64.83,1405500.0,41.524,41.5743,40.6868,40.8064,1405500.0
2004-04-28 10:00:00,64.86,66.71,64.53,64.89,1232100.0,40.8253,41.9898,40.6176,40.8442,1232100.0
2004-04-28 10:30:00,64.87,64.88,64.3,64.43,740200.0,40.8316,40.8379,40.4728,40.5546,740200.0
2004-04-28 11:00:00,64.41,64.86,64.38,64.65,531500.0,40.5421,40.8253,40.5232,40.6931,531500.0
2004-04-28 11:30:00,64.64,65.19,64.62,65.12,579700.0,40.6868,41.033,40.6742,40.989,579700.0
2004-04-28 12:00:00,65.16,65.27,65.04,65.23,301500.0,41.0141,41.0834,40.9386,41.0582,301500.0
2004-04-28 12:30:00,65.23,65.68,65.2,65.64,327300.0,41.0582,41.3414,41.0393,41.3163,327300.0
2004-04-28 13:00:00,65.66,65.78,65.0,65.27,476500.0,41.3288,41.4044,40.9134,41.0834,476500.0
2004-04-28 13:30:00,65.28,65.45,65.16,65.45,299800.0,41.0897,41.1967,41.0141,41.1967,299800.0
2004-04-28 14:00:00,65.43,65.88,65.43,65.7,549900.0,41.1841,41.4673,41.1841,41.354,549900.0
2004-04-28 14:30:00,65.71,65.84,65.29,65.39,585500.0,41.3603,41.4421,41.096,41.1589,585500.0
2004-04-28 15:00:00,65.37,65.44,65.0,65.0,618000.0,41.1463,41.1904,40.9134,40.9134,618000.0
2004-04-28 15:30:00,65.0,65.22,64.94,65.18,812000.0,40.9134,41.0519,40.8757,41.0267,812000.0
2004-04-29 09:30:00,64.87,65.6,64.83,65.18,900900.0,40.8316,41.2911,40.8064,41.0267,900900.0
2004-04-29 10:00:00,65.19,66.23,65.13,65.99,950000.0,41.033,41.6876,40.9952,41.5366,950000.0
2004-04-29 10:30:00,65.97,66.23,65.86,66.02,389400.0,41.524,41.6876,41.4547,41.5554,389400.0
2004-04-29 11:00:00,66.02,66.2,65.86,65.87,486100.0,41.5554,41.6687,41.4547,41.461,486100.0
2004-04-29 11:30:00,65.87,65.88,65.33,65.45,480000.0,41.461,41.4673,41.1211,41.1967,480000.0
2004-04-29 12:00:00,65.48,65.62,65.1,65.23,377800.0,41.2155,41.3037,40.9764,41.0582,377800.0
2004-04-29 12:30:00,65.21,65.47,65.21,65.46,356200.0,41.0456,41.2093,41.0456,41.203,356200.0
2004-04-29 13:00:00,65.44,65.7,65.2,65.44,454200.0,41.1904,41.354,41.0393,41.1904,454200.0
2004-04-29 13:30:00,65.44,65.68,65.28,65.3,367600.0,41.1904,41.3414,41.0897,41.1023,367600.0
2004-04-29 14:00:00,65.3,65.47,64.66,64.66,602500.0,41.1023,41.2093,40.6994,40.6994,602500.0
2004-04-29 14:30:00,64.66,64.66,64.01,64.07,1032100.0,40.6994,40.6994,40.2903,40.328,1032100.0
2004-04-29 15:00:00,64.1,64.1,63.27,63.3,1352700.0,40.3469,40.3469,39.8245,39.8434,1352700.0
2004-04-29 15:30:00,63.3,64.48,63.27,64.39,1292800.0,39.8434,40.5861,39.8245,40.5295,1292800.0
2004-04-30 09:30:00,64.0,64.58,63.73,63.87,1197000.0,40.284,40.6491,40.114,40.2022,1197000.0
2004-04-30 10:00:00,63.87,64.2,63.3,63.53,1001500.0,40.2022,40.4099,39.8434,39.9881,1001500.0
2004-04-30 10:30:00,63.52,63.52,62.65,63.07,1217700.0,39.9819,39.9819,39.4342,39.6986,1217700.0
2004-04-30 11:00:00,63.09,63.57,62.93,63.22,575800.0,39.7112,40.0133,39.6105,39.793,575800.0
2004-04-30 11:30:00,63.24,63.24,62.45,62.68,736700.0,39.8056,39.8056,39.3084,39.4531,736700.0
2004-04-30 12:00:00,62.67,62.91,62.27,62.68,584300.0,39.4468,39.5979,39.1951,39.4531,584300.0
2004-04-30 12:30:00,62.69,62.79,62.26,62.79,672300.0,39.4594,39.5224,39.1888,39.5224,672300.0
2004-04-30 13:00:00,62.78,62.86,62.6,62.71,430100.0,39.5161,39.5664,39.4028,39.472,430100.0
2004-04-30 13:30:00,62.72,63.25,62.7,62.87,409000.0,39.4783,39.8119,39.4657,39.5727,409000.0
2004-04-30 14:00:00,62.85,63.05,62.7,63.05,210500.0,39.5601,39.686,39.4657,39.686,210500.0
2004-04-30 14:30:00,63.03,63.33,62.87,63.05,632400.0,39.6734,39.8623,39.5727,39.686,632400.0
2004-04-30 15:00:00,63.06,63.44,62.07,62.2,1445300.0,39.6923,39.9315,39.0692,39.151,1445300.0
2004-04-30 15:30:00,62.21,62.94,62.14,62.51,1394000.0,39.1573,39.6168,39.1132,39.3461,1394000.0
2004-05-03 09:30:00,62.43,63.38,62.34,63.31,996400.0,39.2958,39.8937,39.2391,39.8497,996400.0
2004-05-03 10:00:00,63.33,63.69,63.16,63.6,670900.0,39.8623,40.0889,39.7553,40.0322,670900.0
2004-05-03 10:30:00,63.6,63.85,63.54,63.82,448900.0,40.0322,40.1896,39.9944,40.1707,448900.0
2004-05-03 11:00:00,63.82,64.16,63.81,63.98,533600.0,40.1707,40.3847,40.1644,40.2714,533600.0
2004-05-03 11:30:00,63.98,64.0,63.75,63.94,369600.0,40.2714,40.284,40.1266,40.2462,369600.0
2004-05-03 12:00:00,63.94,64.04,63.76,63.86,303900.0,40.2462,40.3092,40.1329,40.1959,303900.0
2004-05-03 12:30:00,63.86,63.89,63.59,63.81,202000.0,40.1959,40.2147,40.0259,40.1644,202000.0
2004-05-03 13:00:00,63.81,63.81,63.49,63.52,253900.0,40.1644,40.1644,39.963,39.9819,253900.0
2004-05-03 13:30:00,63.52,63.58,63.04,63.25,518100.0,39.9819,40.0196,39.6797,39.8119,518100.0
2004-05-03 14:00:00,63.25,63.78,63.25,63.63,465300.0,39.8119,40.1455,39.8119,40.0511,465300.0
2004-05-03 14:30:00,63.63,63.86,63.03,63.25,753300.0,40.0511,40.1959,39.6734,39.8119,753300.0
2004-05-03 15:00:00,63.24,63.87,63.03,63.72,697600.0,39.8056,40.2022,39.6734,40.1077,697600.0
2004-05-03 15:30:00,63.71,64.0,63.69,63.97,894000.0,40.1014,40.284,40.0889,40.2651,894000.0
2004-05-04 09:30:00,63.7,64.66,63.5,64.02,1167600.0,40.0952,40.6994,39.9693,40.2966,1167600.0
2004-05-04 10:00:00,64.0,64.35,63.88,64.24,700200.0,40.284,40.5043,40.2085,40.435,700200.0
2004-05-04 10:30:00,64.26,64.58,64.16,64.39,417900.0,40.4476,40.6491,40.3847,40.5295,417900.0
2004-05-04 11:00:00,64.39,64.64,64.36,64.56,357800.0,40.5295,40.6868,40.5106,40.6365,357800.0
2004-05-04 11:30:00,64.56,64.65,64.35,64.42,303300.0,40.6365,40.6931,40.5043,40.5483,303300.0
2004-05-04 12:00:00,64.42,64.49,64.23,64.25,276700.0,40.5483,40.5924,40.4288,40.4413,276700.0
2004-05-04 12:30:00,64.26,64.45,64.02,64.13,414700.0,40.4476,40.5672,40.2966,40.3658,414700.0
2004-05-04 13:00:00,64.13,64.28,64.03,64.23,191200.0,40.3658,40.4602,40.3029,40.4288,191200.0
2004-05-04 13:30:00,64.24,64.75,64.23,64.59,429000.0,40.435,40.7561,40.4288,40.6554,429000.0
2004-05-04 14:00:00,64.57,65.13,64.51,64.83,1267500.0,40.6428,40.9952,40.605,40.8064,1267500.0
2004-05-04 14:30:00,64.85,65.87,64.72,65.76,1275000.0,40.819,41.461,40.7372,41.3918,1275000.0
2004-05-04 15:00:00,65.76,65.8,64.53,64.61,1180100.0,41.3918,41.417,40.6176,40.6679,1180100.0
2004-05-04 15:30:00,64.61,65.1,64.54,64.66,1072700.0,40.6679,40.9764,40.6239,40.6994,1072700.0
2004-05-05 09:30:00,64.42,64.89,63.88,64.78,907400.0,40.5483,40.8442,40.2085,40.7749,907400.0
2004-05-05 10:00:00,64.77,65.27,64.27,65.08,978700.0,40.7686,41.0834,40.4539,40.9638,978700.0
2004-05-05 10:30:00,65.09,65.19,64.49,64.96,616000.0,40.9701,41.033,40.5924,40.8882,616000.0
2004-05-05 11:00:00,64.94,65.07,64.63,64.92,457400.0,40.8757,40.9575,40.6805,40.8631,457400.0
2004-05-05 11:30:00,64.95,65.2,64.91,65.05,406700.0,40.8819,41.0393,40.8568,40.9449,406700.0
2004-05-05 12:00:00,65.05,65.11,64.77,64.92,293000.0,40.9449,40.9827,40.7686,40.8631,293000.0
2004-05-05 12:30:00,64.92,65.01,64.33,64.54,359900.0,40.8631,40.9197,40.4917,40.6239,359900.0
2004-05-05 13:00:00,64.52,64.66,64.35,64.55,186000.0,40.6113,40.6994,40.5043,40.6302,186000.0
2004-05-05 13:30:00,64.55,65.1,64.51,64.93,357400.0,40.6302,40.9764,40.605,40.8694,357400.0
2004-05-05 14:00:00,64.95,65.24,64.87,65.14,308000.0,40.8819,41.0645,40.8316,41.0015,308000.0
2004-05-05 14:30:00,65.16,65.33,64.69,64.93,405300.0,41.0141,41.1211,40.7183,40.8694,405300.0
2004-05-05 15:00:00,64.93,65.3,64.74,65.18,562300.0,40.8694,41.1023,40.7498,41.0267,562300.0
2004-05-05 15:30:00,65.19,65.45,64.9,64.98,848100.0,41.033,41.1967,40.8505,40.9008,848100.0
2004-05-06 09:30:00,64.45,64.45,63.82,64.08,1001800.0,40.5672,40.5672,40.1707,40.3343,1001800.0
2004-05-06 10:00:00,64.08,65.31,63.95,64.12,846900.0,40.3343,41.1085,40.2525,40.3595,846900.0
2004-05-06 10:30:00,64.12,64.12,63.27,63.54,976700.0,40.3595,40.3595,39.8245,39.9944,976700.0
2004-05-06 11:00:00,63.54,63.67,63.41,63.6,443900.0,39.9944,40.0763,39.9126,40.0322,443900.0
2004-05-06 11:30:00,63.6,63.64,63.32,63.33,311400.0,40.0322,40.0574,39.856,39.8623,311400.0
2004-05-06 12:00:00,63.35,63.52,63.23,63.27,281300.0,39.8748,39.9819,39.7993,39.8245,281300.0
2004-05-06 12:30:00,63.27,63.62,63.24,63.53,340300.0,39.8245,40.0448,39.8056,39.9881,340300.0
2004-05-06 13:00:00,63.53,63.62,63.43,63.61,185900.0,39.9881,40.0448,39.9252,40.0385,185900.0
2004-05-06 13:30:00,63.62,63.92,63.6,63.83,296800.0,40.0448,40.2336,40.0322,40.177,296800.0
2004-05-06 14:00:00,63.83,63.9,63.57,63.83,301500.0,40.177,40.221,40.0133,40.177,301500.0
2004-05-06 14:30:00,63.83,63.92,63.57,63.89,357400.0,40.177,40.2336,40.0133,40.2147,357400.0
2004-05-06 15:00:00,63.9,64.15,63.81,64.11,416300.0,40.221,40.3784,40.1644,40.3532,416300.0
2004-05-06 15:30:00,64.11,64.39,63.87,63.89,832800.0,40.3532,40.5295,40.2022,40.2147,832800.0
2004-05-07 09:30:00,63.65,64.46,63.4,63.86,1449200.0,40.0637,40.5735,39.9063,40.1959,1449200.0
2004-05-07 10:00:00,63.86,63.94,63.4,63.93,998800.0,40.1959,40.2462,39.9063,40.2399,998800.0
2004-05-07 10:30:00,63.91,64.21,63.77,63.98,627900.0,40.2273,40.4162,40.1392,40.2714,627900.0
2004-05-07 11:00:00,63.96,64.08,63.74,63.85,395300.0,40.2588,40.3343,40.1203,40.1896,395300.0
2004-05-07 11:30:00,63.85,64.0,63.74,63.99,270800.0,40.1896,40.284,40.1203,40.2777,270800.0
2004-05-07 12:00:00,63.99,64.0,63.84,63.96,229500.0,40.2777,40.284,40.1833,40.2588,229500.0
2004-05-07 12:30:00,63.94,64.14,63.92,64.06,356600.0,40.2462,40.3721,40.2336,40.3217,356600.0
2004-05-07 13:00:00,64.07,64.22,64.05,64.12,199900.0,40.328,40.4225,40.3155,40.3595,199900.0
2004-05-07 13:30:00,64.11,64.12,63.82,63.82,375700.0,40.3532,40.3595,40.1707,40.1707,375700.0
2004-05-07 14:00:00,63.83,63.84,62.55,63.84,510300.0,40.177,40.1833,39.3713,40.1833,510300.0
2004-05-07 14:30:00,63.83,64.08,63.74,63.78,616400.0,40.177,40.3343,40.1203,40.1455,616400.0
2004-05-07 15:00:00,63.78,64.0,63.47,63.58,572600.0,40.1455,40.284,39.9504,40.0196,572600.0
2004-05-07 15:30:00,63.59,63.9,63.21,63.28,1075000.0,40.0259,40.221,39.7867,39.8308,1075000.0
2004-05-10 09:30:00,62.44,63.65,62.26,63.07,1630800.0,39.3021,40.0637,39.1888,39.6986,1630800.0
2004-05-10 10:00:00,63.07,63.46,62.75,63.42,956500.0,39.6986,39.9441,39.4972,39.9189,956500.0
2004-05-10 10:30:00,63.42,63.5,63.02,63.42,958400.0,39.9189,39.9693,39.6671,39.9189,958400.0
2004-05-10 11:00:00,63.42,63.42,62.91,63.1,975900.0,39.9189,39.9189,39.5979,39.7175,975900.0
2004-05-10 11:30:00,63.07,63.33,62.87,63.08,667500.0,39.6986,39.8623,39.5727,39.7049,667500.0
2004-05-10 12:00:00,63.1,63.52,63.08,63.51,537500.0,39.7175,39.9819,39.7049,39.9756,537500.0
2004-05-10 12:30:00,63.52,63.8,63.32,63.78,748200.0,39.9819,40.1581,39.856,40.1455,748200.0
2004-05-10 13:00:00,63.78,63.95,63.48,63.6,929600.0,40.1455,40.2525,39.9567,40.0322,929600.0
2004-05-10 13:30:00,63.6,63.7,63.02,63.16,689200.0,40.0322,40.0952,39.6671,39.7553,689200.0
2004-05-10 14:00:00,63.15,63.45,63.06,63.21,418000.0,39.749,39.9378,39.6923,39.7867,418000.0
2004-05-10 14:30:00,63.22,63.52,63.14,63.47,404700.0,39.793,39.9819,39.7427,39.9504,404700.0
2004-05-10 15:00:00,63.47,63.59,63.27,63.35,601200.0,39.9504,40.0259,39.8245,39.8748,601200.0
2004-05-10 15:30:00,63.33,63.88,63.16,63.79,975800.0,39.8623,40.2085,39.7553,40.1518,975800.0
2004-05-11 09:30:00,63.9,65.19,63.86,64.56,2124400.0,40.221,41.033,40.1959,40.6365,2124400.0
2004-05-11 10:00:00,64.56,64.66,64.26,64.33,550500.0,40.6365,40.6994,40.4476,40.4917,550500.0
2004-05-11 10:30:00,64.34,64.67,64.31,64.46,540800.0,40.498,40.7057,40.4791,40.5735,540800.0
2004-05-11 11:00:00,64.46,64.66,64.42,64.63,452500.0,40.5735,40.6994,40.5483,40.6805,452500.0
2004-05-11 11:30:00,64.63,64.74,64.45,64.45,390500.0,40.6805,40.7498,40.5672,40.5672,390500.0
2004-05-11 12:00:00,64.44,64.65,64.37,64.65,327600.0,40.5609,40.6931,40.5169,40.6931,327600.0
2004-05-11 12:30:00,64.65,65.01,64.64,64.89,639100.0,40.6931,40.9197,40.6868,40.8442,639100.0
2004-05-11 13:00:00,64.9,64.92,64.69,64.77,314200.0,40.8505,40.8631,40.7183,40.7686,314200.0
2004-05-11 13:30:00,64.79,64.81,64.4,64.58,785100.0,40.7812,40.7938,40.5358,40.6491,785100.0
2004-05-11 14:00:00,64.59,64.86,64.54,64.82,520000.0,40.6554,40.8253,40.6239,40.8001,520000.0
2004-05-11 14:30:00,64.84,64.99,64.76,64.82,417800.0,40.8127,40.9071,40.7624,40.8001,417800.0
2004-05-11 15:00:00,64.82,64.89,64.59,64.76,593600.0,40.8001,40.8442,40.6554,40.7624,593600.0
2004-05-11 15:30:00,64.76,64.83,64.36,64.57,1121600.0,40.7624,40.8064,40.5106,40.6428,1121600.0
2004-05-12 09:30:00,64.55,64.76,63.9,64.3,2542300.0,40.6302,40.7624,40.221,40.4728,2542300.0
2004-05-12 10:00:00,64.29,64.3,63.25,63.3,1625300.0,40.4665,40.4728,39.8119,39.8434,1625300.0
2004-05-12 10:30:00,63.3,63.64,63.1,63.4,1048000.0,39.8434,40.0574,39.7175,39.9063,1048000.0
2004-05-12 11:00:00,63.37,63.4,62.88,63.0,1069500.0,39.8874,39.9063,39.579,39.6545,1069500.0
2004-05-12 11:30:00,63.02,63.29,62.89,63.05,1010600.0,39.6671,39.8371,39.5853,39.686,1010600.0
2004-05-12 12:00:00,63.06,63.06,62.56,62.84,719600.0,39.6923,39.6923,39.3776,39.5538,719600.0
2004-05-12 12:30:00,62.85,63.21,62.85,62.98,539000.0,39.5601,39.7867,39.5601,39.642,539000.0
2004-05-12 13:00:00,62.99,63.19,62.88,62.88,451600.0,39.6483,39.7741,39.579,39.579,451600.0
2004-05-12 13:30:00,62.9,63.0,62.33,62.51,879800.0,39.5916,39.6545,39.2328,39.3461,879800.0
2004-05-12 14:00:00,62.5,63.0,62.39,62.79,1191500.0,39.3398,39.6545,39.2706,39.5224,1191500.0
2004-05-12 14:30:00,62.8,63.38,62.61,62.98,1190700.0,39.5287,39.8937,39.4091,39.642,1190700.0
2004-05-12 15:00:00,62.98,63.45,62.98,63.28,1546200.0,39.642,39.9378,39.642,39.8308,1546200.0
2004-05-12 15:30:00,63.29,64.0,63.27,63.92,2574700.0,39.8371,40.284,39.8245,40.2336,2574700.0
2004-05-13 09:30:00,63.5,64.29,63.23,64.05,1613700.0,39.9693,40.4665,39.7993,40.3155,1613700.0
2004-05-13 10:00:00,64.03,64.2,63.54,63.88,1002500.0,40.3029,40.4099,39.9944,40.2085,1002500.0
2004-05-13 10:30:00,63.88,64.32,63.85,64.24,679700.0,40.2085,40.4854,40.1896,40.435,679700.0
2004-05-13 11:00:00,64.23,64.55,64.1,64.27,675800.0,40.4288,40.6302,40.3469,40.4539,675800.0
2004-05-13 11:30:00,64.25,64.51,64.2,64.38,556300.0,40.4413,40.605,40.4099,40.5232,556300.0
2004-05-13 12:00:00,64.38,64.5,64.25,64.25,580900.0,40.5232,40.5987,40.4413,40.4413,580900.0
2004-05-13 12:30:00,64.25,64.43,64.17,64.31,393900.0,40.4413,40.5546,40.391,40.4791,393900.0
2004-05-13 13:00:00,64.31,64.5,63.91,64.45,416100.0,40.4791,40.5987,40.2273,40.5672,416100.0
2004-05-13 13:30:00,64.46,64.48,64.19,64.32,349600.0,40.5735,40.5861,40.4036,40.4854,349600.0
2004-05-13 14:00:00,64.3,64.4,64.09,64.32,608400.0,40.4728,40.5358,40.3406,40.4854,608400.0
2004-05-13 14:30:00,64.3,64.5,64.23,64.39,564800.0,40.4728,40.5987,40.4288,40.5295,564800.0
2004-05-13 15:00:00,64.39,64.51,64.37,64.48,748300.0,40.5295,40.605,40.5169,40.5861,748300.0
2004-05-13 15:30:00,64.48,64.5,64.33,64.48,776600.0,40.5861,40.5987,40.4917,40.5861,776600.0
2004-05-14 09:30:00,64.6,65.19,64.25,64.35,1444300.0,40.6616,41.033,40.4413,40.5043,1444300.0
2004-05-14 10:00:00,64.35,64.5,63.91,64.06,980800.0,40.5043,40.5987,40.2273,40.3217,980800.0
2004-05-14 10:30:00,64.03,64.47,64.0,64.39,806900.0,40.3029,40.5798,40.284,40.5295,806900.0
2004-05-14 11:00:00,64.4,64.55,64.05,64.11,716200.0,40.5358,40.6302,40.3155,40.3532,716200.0
2004-05-14 11:30:00,64.1,64.12,63.55,63.78,612400.0,40.3469,40.3595,40.0007,40.1455,612400.0
2004-05-14 12:00:00,63.79,63.97,63.64,63.91,327700.0,40.1518,40.2651,40.0574,40.2273,327700.0
2004-05-14 12:30:00,63.9,64.3,63.87,64.2,390900.0,40.221,40.4728,40.2022,40.4099,390900.0
2004-05-14 13:00:00,64.19,64.53,64.19,64.41,409000.0,40.4036,40.6176,40.4036,40.5421,409000.0
2004-05-14 13:30:00,64.44,64.65,64.3,64.42,246200.0,40.5609,40.6931,40.4728,40.5483,246200.0
2004-05-14 14:00:00,64.42,64.71,64.35,64.52,548000.0,40.5483,40.7309,40.5043,40.6113,548000.0
2004-05-14 14:30:00,64.53,64.59,63.93,64.02,373500.0,40.6176,40.6554,40.2399,40.2966,373500.0
2004-05-14 15:00:00,64.02,64.14,63.79,64.05,461100.0,40.2966,40.3721,40.1518,40.3155,461100.0
2004-05-14 15:30:00,64.05,64.19,63.64,63.68,631200.0,40.3155,40.4036,40.0574,40.0826,631200.0
2004-05-17 09:30:00,62.16,62.8,61.8,62.51,2079500.0,39.1258,39.5287,38.8992,39.3461,2079500.0
2004-05-17 10:00:00,62.53,62.62,61.94,62.6,1060600.0,39.3587,39.4154,38.9873,39.4028,1060600.0
2004-05-17 10:30:00,62.63,62.72,62.25,62.28,638100.0,39.4217,39.4783,39.1825,39.2014,638100.0
2004-05-17 11:00:00,62.28,63.16,62.1,62.96,803700.0,39.2014,39.7553,39.0881,39.6294,803700.0
2004-05-17 11:30:00,62.96,62.97,62.57,62.68,447400.0,39.6294,39.6357,39.3839,39.4531,447400.0
2004-05-17 12:00:00,62.68,62.88,62.36,62.44,379600.0,39.4531,39.579,39.2517,39.3021,379600.0
2004-05-17 12:30:00,62.44,62.49,62.17,62.47,222300.0,39.3021,39.3335,39.1321,39.3209,222300.0
2004-05-17 13:00:00,62.47,62.57,62.3,62.32,183300.0,39.3209,39.3839,39.2139,39.2265,183300.0
2004-05-17 13:30:00,62.31,62.48,62.14,62.31,274200.0,39.2202,39.3272,39.1132,39.2202,274200.0
2004-05-17 14:00:00,62.3,62.84,62.23,62.77,451800.0,39.2139,39.5538,39.1699,39.5098,451800.0
2004-05-17 14:30:00,62.77,62.78,62.39,62.66,311500.0,39.5098,39.5161,39.2706,39.4405,311500.0
2004-05-17 15:00:00,62.65,62.96,62.64,62.76,534200.0,39.4342,39.6294,39.4279,39.5035,534200.0
2004-05-17 15:30:00,62.77,62.91,62.5,62.88,870300.0,39.5098,39.5979,39.3398,39.579,870300.0
2004-05-18 09:30:00,63.2,63.62,63.05,63.25,927800.0,39.7804,40.0448,39.686,39.8119,927800.0
2004-05-18 10:00:00,63.23,63.33,63.05,63.25,508100.0,39.7993,39.8623,39.686,39.8119,508100.0
2004-05-18 10:30:00,63.24,63.46,63.12,63.37,524300.0,39.8056,39.9441,39.7301,39.8874,524300.0
2004-05-18 11:00:00,63.38,63.55,63.34,63.48,485600.0,39.8937,40.0007,39.8686,39.9567,485600.0
2004-05-18 11:30:00,63.47,63.56,63.44,63.52,331900.0,39.9504,40.007,39.9315,39.9819,331900.0
2004-05-18 12:00:00,63.54,63.99,63.54,63.9,582200.0,39.9944,40.2777,39.9944,40.221,582200.0
2004-05-18 12:30:00,63.9,64.03,63.88,63.89,252900.0,40.221,40.3029,40.2085,40.2147,252900.0
2004-05-18 13:00:00,63.9,63.93,63.64,63.69,287600.0,40.221,40.2399,40.0574,40.0889,287600.0
2004-05-18 13:30:00,63.7,63.9,63.67,63.67,218200.0,40.0952,40.221,40.0763,40.0763,218200.0
2004-05-18 14:00:00,63.67,64.0,63.66,63.93,316500.0,40.0763,40.284,40.07,40.2399,316500.0
2004-05-18 14:30:00,63.93,64.12,63.9,63.94,379700.0,40.2399,40.3595,40.221,40.2462,379700.0
2004-05-18 15:00:00,63.94,64.14,63.83,64.12,482600.0,40.2462,40.3721,40.177,40.3595,482600.0
2004-05-18 15:30:00,64.13,64.21,63.86,64.03,805700.0,40.3658,40.4162,40.1959,40.3029,805700.0
2004-05-19 09:30:00,64.66,64.71,64.26,64.53,1065900.0,40.6994,40.7309,40.4476,40.6176,1065900.0
2004-05-19 10:00:00,64.53,64.92,64.52,64.86,1073200.0,40.6176,40.8631,40.6113,40.8253,1073200.0
2004-05-19 10:30:00,64.88,65.32,64.85,65.16,1285500.0,40.8379,41.1148,40.819,41.0141,1285500.0
2004-05-19 11:00:00,65.17,65.35,65.07,65.24,703400.0,41.0204,41.1337,40.9575,41.0645,703400.0
2004-05-19 11:30:00,65.14,65.19,64.94,65.09,535700.0,41.0015,41.033,40.8757,40.9701,535700.0
2004-05-19 12:00:00,65.09,65.1,64.96,65.04,243800.0,40.9701,40.9764,40.8882,40.9386,243800.0
2004-05-19 12:30:00,65.04,65.05,64.67,64.78,528600.0,40.9386,40.9449,40.7057,40.7749,528600.0
2004-05-19 13:00:00,64.76,64.89,64.68,64.74,355200.0,40.7624,40.8442,40.712,40.7498,355200.0
2004-05-19 13:30:00,64.75,64.79,64.53,64.69,542700.0,40.7561,40.7812,40.6176,40.7183,542700.0
2004-05-19 14:00:00,64.69,64.81,64.51,64.55,678500.0,40.7183,40.7938,40.605,40.6302,678500.0
2004-05-19 14:30:00,64.55,64.55,64.19,64.3,842800.0,40.6302,40.6302,40.4036,40.4728,842800.0
2004-05-19 15:00:00,64.3,64.3,63.91,63.95,901200.0,40.4728,40.4728,40.2273,40.2525,901200.0
2004-05-19 15:30:00,63.95,64.09,63.48,63.49,1428000.0,40.2525,40.3406,39.9567,39.963,1428000.0
2004-05-20 09:30:00,63.81,64.5,63.24,64.46,1195800.0,40.1644,40.5987,39.8056,40.5735,1195800.0
2004-05-20 10:00:00,64.45,64.61,64.2,64.53,816300.0,40.5672,40.6679,40.4099,40.6176,816300.0
2004-05-20 10:30:00,64.53,64.79,64.45,64.73,770100.0,40.6176,40.7812,40.5672,40.7435,770100.0
2004-05-20 11:00:00,64.75,64.79,64.44,64.56,512700.0,40.7561,40.7812,40.5609,40.6365,512700.0
2004-05-20 11:30:00,64.57,64.74,64.47,64.53,306000.0,40.6428,40.7498,40.5798,40.6176,306000.0
2004-05-20 12:00:00,64.55,64.55,64.03,64.05,594500.0,40.6302,40.6302,40.3029,40.3155,594500.0
2004-05-20 12:30:00,64.03,64.42,64.0,64.29,486500.0,40.3029,40.5483,40.284,40.4665,486500.0
2004-05-20 13:00:00,64.3,64.51,64.15,64.51,206800.0,40.4728,40.605,40.3784,40.605,206800.0
2004-05-20 13:30:00,64.49,64.7,64.43,64.55,236300.0,40.5924,40.7246,40.5546,40.6302,236300.0
2004-05-20 14:00:00,64.56,64.59,64.34,64.37,270400.0,40.6365,40.6554,40.498,40.5169,270400.0
2004-05-20 14:30:00,64.39,64.44,64.13,64.31,489100.0,40.5295,40.5609,40.3658,40.4791,489100.0
2004-05-20 15:00:00,64.33,64.41,64.13,64.35,538400.0,40.4917,40.5421,40.3658,40.5043,538400.0
2004-05-20 15:30:00,64.34,64.44,64.1,64.21,598900.0,40.498,40.5609,40.3469,40.4162,598900.0
2004-05-21 09:30:00,64.72,64.81,64.54,64.67,715900.0,40.7372,40.7938,40.6239,40.7057,715900.0
2004-05-21 10:00:00,64.67,64.81,64.48,64.52,644400.0,40.7057,40.7938,40.5861,40.6113,644400.0
2004-05-21 10:30:00,64.53,65.06,64.52,64.94,677000.0,40.6176,40.9512,40.6113,40.8757,677000.0
2004-05-21 11:00:00,64.91,65.04,64.85,64.95,330200.0,40.8568,40.9386,40.819,40.8819,330200.0
2004-05-21 11:30:00,64.94,65.3,64.91,65.0,578200.0,40.8757,41.1023,40.8568,40.9134,578200.0
2004-05-21 12:00:00,64.99,65.09,64.95,64.98,255500.0,40.9071,40.9701,40.8819,40.9008,255500.0
2004-05-21 12:30:00,64.99,65.08,64.96,65.0,203700.0,40.9071,40.9638,40.8882,40.9134,203700.0
2004-05-21 13:00:00,64.99,65.01,64.89,64.92,197800.0,40.9071,40.9197,40.8442,40.8631,197800.0
2004-05-21 13:30:00,64.92,65.09,64.83,65.06,451500.0,40.8631,40.9701,40.8064,40.9512,451500.0
2004-05-21 14:00:00,65.06,65.07,64.85,65.03,383400.0,40.9512,40.9575,40.819,40.9323,383400.0
2004-05-21 14:30:00,65.04,65.04,64.85,64.92,519100.0,40.9386,40.9386,40.819,40.8631,519100.0
2004-05-21 15:00:00,64.93,65.08,64.85,65.08,421400.0,40.8694,40.9638,40.819,40.9638,421400.0
2004-05-21 15:30:00,65.07,65.33,64.95,65.26,1276700.0,40.9575,41.1211,40.8819,41.0771,1276700.0
2004-05-24 09:30:00,65.55,66.25,65.43,66.12,2000000.0,41.2596,41.7002,41.1841,41.6184,2000000.0
2004-05-24 10:00:00,66.11,66.18,65.66,65.84,742600.0,41.6121,41.6562,41.3288,41.4421,742600.0
2004-05-24 10:30:00,65.84,66.09,65.75,65.98,482600.0,41.4421,41.5995,41.3855,41.5303,482600.0
2004-05-24 11:00:00,65.98,66.1,65.52,65.73,723100.0,41.5303,41.6058,41.2407,41.3729,723100.0
2004-05-24 11:30:00,65.74,65.74,65.45,65.59,506100.0,41.3792,41.3792,41.1967,41.2848,506100.0
2004-05-24 12:00:00,65.59,65.83,65.59,65.68,391000.0,41.2848,41.4359,41.2848,41.3414,391000.0
2004-05-24 12:30:00,65.69,65.85,65.65,65.7,438100.0,41.3477,41.4484,41.3226,41.354,438100.0
2004-05-24 13:00:00,65.7,65.92,65.7,65.79,221900.0,41.354,41.4925,41.354,41.4107,221900.0
2004-05-24 13:30:00,65.79,66.17,65.79,66.01,446800.0,41.4107,41.6499,41.4107,41.5492,446800.0
2004-05-24 14:00:00,66.01,66.03,65.65,65.72,399400.0,41.5492,41.5617,41.3226,41.3666,399400.0
2004-05-24 14:30:00,65.75,65.8,65.59,65.73,269200.0,41.3855,41.417,41.2848,41.3729,269200.0
2004-05-24 15:00:00,65.74,65.92,65.6,65.73,444500.0,41.3792,41.4925,41.2911,41.3729,444500.0
2004-05-24 15:30:00,65.75,65.88,65.59,65.6,642500.0,41.3855,41.4673,41.2848,41.2911,642500.0
2004-05-25 09:30:00,65.55,65.93,65.42,65.61,769100.0,41.2596,41.4988,41.1778,41.2974,769100.0
2004-05-25 10:00:00,65.62,65.78,65.14,65.61,856900.0,41.3037,41.4044,41.0015,41.2974,856900.0
2004-05-25 10:30:00,65.55,66.33,65.55,66.22,935300.0,41.2596,41.7506,41.2596,41.6813,935300.0
2004-05-25 11:00:00,66.22,66.3,65.96,66.25,545700.0,41.6813,41.7317,41.5177,41.7002,545700.0
2004-05-25 11:30:00,66.27,66.6,66.18,66.46,535600.0,41.7128,41.9205,41.6562,41.8324,535600.0
2004-05-25 12:00:00,66.46,67.0,66.34,66.8,864200.0,41.8324,42.1723,41.7569,42.0464,864200.0
2004-05-25 12:30:00,66.8,66.88,66.55,66.75,790200.0,42.0464,42.0968,41.889,42.0149,790200.0
2004-05-25 13:00:00,66.75,66.85,66.67,66.78,681100.0,42.0149,42.0779,41.9646,42.0338,681100.0
2004-05-25 13:30:00,66.76,66.87,66.74,66.77,1005700.0,42.0212,42.0905,42.0086,42.0275,1005700.0
2004-05-25 14:00:00,66.77,66.91,66.66,66.75,923800.0,42.0275,42.1156,41.9583,42.0149,923800.0
2004-05-25 14:30:00,66.75,66.84,66.56,66.7,597900.0,42.0149,42.0716,41.8953,41.9835,597900.0
2004-05-25 15:00:00,66.69,66.79,66.58,66.69,974500.0,41.9772,42.0401,41.9079,41.9772,974500.0
2004-05-25 15:30:00,66.7,67.1,66.69,66.95,1429100.0,41.9835,42.2352,41.9772,42.1408,1429100.0
2004-05-26 09:30:00,66.72,66.95,66.4,66.5,1182000.0,42.0591,42.2041,41.8574,41.9205,1182000.0
2004-05-26 10:00:00,66.5,66.85,66.17,66.49,669100.0,41.9205,42.1411,41.7124,41.9141,669100.0
2004-05-26 10:30:00,66.48,66.71,66.25,66.68,455600.0,41.9078,42.0528,41.7629,42.0339,455600.0
2004-05-26 11:00:00,66.67,66.78,66.52,66.56,394800.0,42.0276,42.097,41.9331,41.9583,394800.0
2004-05-26 11:30:00,66.55,66.85,66.46,66.85,404900.0,41.952,42.1411,41.8952,42.1411,404900.0
2004-05-26 12:00:00,66.84,66.9,66.7,66.86,447700.0,42.1348,42.1726,42.0465,42.1474,447700.0
2004-05-26 12:30:00,66.85,66.87,66.48,66.62,481100.0,42.1411,42.1537,41.9078,41.9961,481100.0
2004-05-26 13:00:00,66.62,66.62,66.49,66.56,208600.0,41.9961,41.9961,41.9141,41.9583,208600.0
2004-05-26 13:30:00,66.54,66.61,66.42,66.46,387200.0,41.9457,41.9898,41.87,41.8952,387200.0
2004-05-26 14:00:00,66.47,66.6,66.3,66.48,477300.0,41.9015,41.9835,41.7944,41.9078,477300.0
2004-05-26 14:30:00,66.48,66.75,66.48,66.54,344800.0,41.9078,42.078,41.9078,41.9457,344800.0
2004-05-26 15:00:00,66.54,66.58,66.28,66.28,348000.0,41.9457,41.9709,41.7818,41.7818,348000.0
2004-05-26 15:30:00,66.29,66.6,66.27,66.59,709400.0,41.7881,41.9835,41.7755,41.9772,709400.0
2004-05-27 09:30:00,67.0,67.24,66.75,66.9,1287100.0,42.2356,42.3869,42.078,42.1726,1287100.0
2004-05-27 10:00:00,66.91,67.15,66.68,66.77,850400.0,42.1789,42.3302,42.0339,42.0907,850400.0
2004-05-27 10:30:00,66.78,66.79,66.51,66.72,682600.0,42.097,42.1033,41.9268,42.0591,682600.0
2004-05-27 11:00:00,66.69,66.81,66.4,66.79,711100.0,42.0402,42.1159,41.8574,42.1033,711100.0
2004-05-27 11:30:00,66.79,66.88,66.63,66.7,516200.0,42.1033,42.16,42.0024,42.0465,516200.0
2004-05-27 12:00:00,66.71,66.78,66.49,66.62,241000.0,42.0528,42.097,41.9141,41.9961,241000.0
2004-05-27 12:30:00,66.61,66.61,66.38,66.4,370000.0,41.9898,41.9898,41.8448,41.8574,370000.0
2004-05-27 13:00:00,66.42,66.48,66.28,66.33,218500.0,41.87,41.9078,41.7818,41.8133,218500.0
2004-05-27 13:30:00,66.33,66.58,66.31,66.4,255200.0,41.8133,41.9709,41.8007,41.8574,255200.0
2004-05-27 14:00:00,66.41,66.64,66.36,66.6,630200.0,41.8637,42.0087,41.8322,41.9835,630200.0
2004-05-27 14:30:00,66.6,66.96,66.6,66.92,460200.0,41.9835,42.2104,41.9835,42.1852,460200.0
2004-05-27 15:00:00,66.91,66.93,66.4,66.84,553500.0,42.1789,42.1915,41.8574,42.1348,553500.0
2004-05-27 15:30:00,66.85,66.9,66.7,66.8,932600.0,42.1411,42.1726,42.0465,42.1096,932600.0
2004-05-28 09:30:00,66.83,67.25,66.65,66.79,901900.0,42.1285,42.3932,42.015,42.1033,901900.0
2004-05-28 10:00:00,66.8,67.1,66.34,66.4,647900.0,42.1096,42.2987,41.8196,41.8574,647900.0
2004-05-28 10:30:00,66.4,66.68,66.39,66.62,289300.0,41.8574,42.0339,41.8511,41.9961,289300.0
2004-05-28 11:00:00,66.62,66.8,66.58,66.8,222900.0,41.9961,42.1096,41.9709,42.1096,222900.0
2004-05-28 11:30:00,66.8,66.88,66.62,66.63,175000.0,42.1096,42.16,41.9961,42.0024,175000.0
2004-05-28 12:00:00,66.62,67.0,66.61,66.91,367700.0,41.9961,42.2356,41.9898,42.1789,367700.0
2004-05-28 12:30:00,66.9,66.98,66.73,66.86,280200.0,42.1726,42.223,42.0654,42.1474,280200.0
2004-05-28 13:00:00,66.87,66.92,66.83,66.85,102700.0,42.1537,42.1852,42.1285,42.1411,102700.0
2004-05-28 13:30:00,66.85,66.9,66.77,66.81,130600.0,42.1411,42.1726,42.0907,42.1159,130600.0
2004-05-28 14:00:00,66.82,66.92,66.8,66.82,105200.0,42.1222,42.1852,42.1096,42.1222,105200.0
2004-05-28 14:30:00,66.82,66.93,66.8,66.86,176700.0,42.1222,42.1915,42.1096,42.1474,176700.0
2004-05-28 15:00:00,66.86,67.0,66.8,66.92,219900.0,42.1474,42.2356,42.1096,42.1852,219900.0
2004-05-28 15:30:00,66.91,67.09,66.8,67.07,706900.0,42.1789,42.2924,42.1096,42.2798,706900.0
2004-06-01 09:30:00,66.5,67.07,66.45,66.97,1078000.0,41.9205,42.2798,41.8889,42.2167,1078000.0
2004-06-01 10:00:00,66.98,67.5,66.89,67.2,864100.0,42.223,42.5508,42.1663,42.3617,864100.0
2004-06-01 10:30:00,67.2,67.44,67.04,67.18,762500.0,42.3617,42.513,42.2609,42.3491,762500.0
2004-06-01 11:00:00,67.19,67.25,66.8,66.96,727700.0,42.3554,42.3932,42.1096,42.2104,727700.0
2004-06-01 11:30:00,66.96,67.27,66.95,67.25,484400.0,42.2104,42.4058,42.2041,42.3932,484400.0
2004-06-01 12:00:00,67.25,67.45,67.25,67.45,358200.0,42.3932,42.5193,42.3932,42.5193,358200.0
2004-06-01 12:30:00,67.45,67.63,67.4,67.59,340400.0,42.5193,42.6328,42.4878,42.6076,340400.0
2004-06-01 13:00:00,67.58,67.73,67.43,67.64,386900.0,42.6013,42.6958,42.5067,42.6391,386900.0
2004-06-01 13:30:00,67.64,67.67,67.5,67.59,163200.0,42.6391,42.658,42.5508,42.6076,163200.0
2004-06-01 14:00:00,67.58,67.63,67.34,67.34,233800.0,42.6013,42.6328,42.45,42.45,233800.0
2004-06-01 14:30:00,67.34,67.42,67.16,67.4,404800.0,42.45,42.5004,42.3365,42.4878,404800.0
2004-06-01 15:00:00,67.41,67.7,67.0,67.67,549700.0,42.4941,42.6769,42.2356,42.658,549700.0
2004-06-01 15:30:00,67.67,68.11,67.6,68.02,1451700.0,42.658,42.9354,42.6139,42.8786,1451700.0
2004-06-02 09:30:00,68.12,68.2,67.53,67.55,1198100.0,42.9417,42.9921,42.5697,42.5824,1198100.0
2004-06-02 10:00:00,67.54,67.56,67.18,67.25,1045800.0,42.5761,42.5887,42.3491,42.3932,1045800.0
2004-06-02 10:30:00,67.23,67.55,67.2,67.46,478000.0,42.3806,42.5824,42.3617,42.5256,478000.0
2004-06-02 11:00:00,67.42,67.5,67.34,67.48,276200.0,42.5004,42.5508,42.45,42.5382,276200.0
2004-06-02 11:30:00,67.48,67.6,67.4,67.46,291400.0,42.5382,42.6139,42.4878,42.5256,291400.0
2004-06-02 12:00:00,67.47,67.66,67.45,67.6,264800.0,42.5319,42.6517,42.5193,42.6139,264800.0
2004-06-02 12:30:00,67.64,67.75,67.47,67.5,489000.0,42.6391,42.7084,42.5319,42.5508,489000.0
2004-06-02 13:00:00,67.49,67.78,67.44,67.76,292300.0,42.5445,42.7273,42.513,42.7147,292300.0
2004-06-02 13:30:00,67.76,67.82,67.64,67.79,225800.0,42.7147,42.7526,42.6391,42.7336,225800.0
2004-06-02 14:00:00,67.79,68.2,67.63,68.2,505400.0,42.7336,42.9921,42.6328,42.9921,505400.0
2004-06-02 14:30:00,68.2,68.26,67.96,68.12,820600.0,42.9921,43.0299,42.8408,42.9417,820600.0
2004-06-02 15:00:00,68.1,68.31,68.0,68.21,662700.0,42.9291,43.0614,42.866,42.9984,662700.0
2004-06-02 15:30:00,68.2,68.21,67.86,67.92,805800.0,42.9921,42.9984,42.7778,42.8156,805800.0
2004-06-03 09:30:00,67.54,67.85,67.46,67.7,642000.0,42.5761,42.7715,42.5256,42.6769,642000.0
2004-06-03 10:00:00,67.7,67.72,67.31,67.61,538100.0,42.6769,42.6895,42.4311,42.6202,538100.0
2004-06-03 10:30:00,67.62,67.92,67.58,67.71,524900.0,42.6265,42.8156,42.6013,42.6832,524900.0
2004-06-03 11:00:00,67.72,67.95,67.6,67.87,274300.0,42.6895,42.8345,42.6139,42.7841,274300.0
2004-06-03 11:30:00,67.87,68.21,67.86,68.16,457700.0,42.7841,42.9984,42.7778,42.9669,457700.0
2004-06-03 12:00:00,68.16,68.31,68.12,68.22,249100.0,42.9669,43.0614,42.9417,43.0047,249100.0
2004-06-03 12:30:00,68.22,68.51,68.16,68.3,406900.0,43.0047,43.1875,42.9669,43.0551,406900.0
2004-06-03 13:00:00,68.29,68.43,68.27,68.27,397300.0,43.0488,43.1371,43.0362,43.0362,397300.0
2004-06-03 13:30:00,68.28,68.3,68.15,68.2,401900.0,43.0425,43.0551,42.9606,42.9921,401900.0
2004-06-03 14:00:00,68.18,68.19,67.82,67.88,459200.0,42.9795,42.9858,42.7526,42.7904,459200.0
2004-06-03 14:30:00,67.86,68.2,67.8,68.02,424000.0,42.7778,42.9921,42.74,42.8786,424000.0
2004-06-03 15:00:00,68.02,68.13,67.84,68.03,588900.0,42.8786,42.948,42.7652,42.8849,588900.0
2004-06-03 15:30:00,68.03,68.08,67.58,67.63,813900.0,42.8849,42.9165,42.6013,42.6328,813900.0
2004-06-04 09:30:00,68.4,68.5,66.36,68.27,967600.0,43.1182,43.1812,41.8322,43.0362,967600.0
2004-06-04 10:00:00,68.27,68.37,68.04,68.3,1138700.0,43.0362,43.0993,42.8912,43.0551,1138700.0
2004-06-04 10:30:00,68.31,68.38,68.18,68.25,596700.0,43.0614,43.1056,42.9795,43.0236,596700.0
2004-06-04 11:00:00,68.24,68.44,68.23,68.37,466800.0,43.0173,43.1434,43.011,43.0993,466800.0
2004-06-04 11:30:00,68.37,68.48,68.24,68.47,297300.0,43.0993,43.1686,43.0173,43.1623,297300.0
2004-06-04 12:00:00,68.47,68.51,68.39,68.47,374200.0,43.1623,43.1875,43.1119,43.1623,374200.0
2004-06-04 12:30:00,68.47,68.92,68.46,68.54,1280500.0,43.1623,43.446,43.156,43.2064,1280500.0
2004-06-04 13:00:00,68.55,68.6,68.32,68.32,425000.0,43.2127,43.2443,43.0677,43.0677,425000.0
2004-06-04 13:30:00,68.33,68.33,67.94,68.14,578800.0,43.0741,43.0741,42.8282,42.9543,578800.0
2004-06-04 14:00:00,68.14,68.14,67.91,67.93,265800.0,42.9543,42.9543,42.8093,42.8219,265800.0
2004-06-04 14:30:00,67.91,68.07,67.91,68.06,242200.0,42.8093,42.9102,42.8093,42.9039,242200.0
2004-06-04 15:00:00,68.06,68.07,67.87,67.95,410900.0,42.9039,42.9102,42.7841,42.8345,410900.0
2004-06-04 15:30:00,67.95,68.0,67.28,67.28,1203900.0,42.8345,42.866,42.4122,42.4122,1203900.0
2004-06-07 09:30:00,67.4,67.96,67.2,67.51,982700.0,42.4878,42.8408,42.3617,42.5571,982700.0
2004-06-07 10:00:00,67.51,67.56,67.05,67.47,666600.0,42.5571,42.5887,42.2672,42.5319,666600.0
2004-06-07 10:30:00,67.46,67.5,67.34,67.42,355900.0,42.5256,42.5508,42.45,42.5004,355900.0
2004-06-07 11:00:00,67.41,68.21,67.37,68.2,1003300.0,42.4941,42.9984,42.4689,42.9921,1003300.0
2004-06-07 11:30:00,68.19,68.28,67.85,67.86,563900.0,42.9858,43.0425,42.7715,42.7778,563900.0
2004-06-07 12:00:00,67.86,68.15,67.81,68.1,312700.0,42.7778,42.9606,42.7463,42.9291,312700.0
2004-06-07 12:30:00,68.07,68.1,67.88,68.0,217800.0,42.9102,42.9291,42.7904,42.866,217800.0
2004-06-07 13:00:00,68.0,68.01,67.94,68.0,274700.0,42.866,42.8723,42.8282,42.866,274700.0
2004-06-07 13:30:00,68.0,68.27,67.99,68.25,515200.0,42.866,43.0362,42.8597,43.0236,515200.0
2004-06-07 14:00:00,68.24,68.25,68.05,68.17,339000.0,43.0173,43.0236,42.8975,42.9732,339000.0
2004-06-07 14:30:00,68.18,68.46,68.17,68.4,568900.0,42.9795,43.156,42.9732,43.1182,568900.0
2004-06-07 15:00:00,68.41,68.52,68.35,68.49,574600.0,43.1245,43.1938,43.0867,43.1749,574600.0
2004-06-07 15:30:00,68.49,68.75,68.37,68.72,1125200.0,43.1749,43.3388,43.0993,43.3199,1125200.0
2004-06-08 09:30:00,68.48,68.79,68.09,68.23,915800.0,43.1686,43.364,42.9228,43.011,915800.0
2004-06-08 10:00:00,68.23,68.58,68.06,68.33,553300.0,43.011,43.2316,42.9039,43.0741,553300.0
2004-06-08 10:30:00,68.35,68.4,68.16,68.33,326700.0,43.0867,43.1182,42.9669,43.0741,326700.0
2004-06-08 11:00:00,68.35,68.4,68.21,68.27,232100.0,43.0867,43.1182,42.9984,43.0362,232100.0
2004-06-08 11:30:00,68.28,68.39,68.14,68.38,249800.0,43.0425,43.1119,42.9543,43.1056,249800.0
2004-06-08 12:00:00,68.39,68.91,68.38,68.8,479200.0,43.1119,43.4397,43.1056,43.3703,479200.0
2004-06-08 12:30:00,68.81,68.82,68.62,68.68,310900.0,43.3766,43.3829,43.2569,43.2947,310900.0
2004-06-08 13:00:00,68.68,69.1,68.68,68.93,738400.0,43.2947,43.5594,43.2947,43.4523,738400.0
2004-06-08 13:30:00,68.92,69.54,68.87,69.39,922000.0,43.446,43.8368,43.4145,43.7423,922000.0
2004-06-08 14:00:00,69.39,69.42,69.19,69.41,500400.0,43.7423,43.7612,43.6162,43.7549,500400.0
2004-06-08 14:30:00,69.43,69.49,69.19,69.31,384400.0,43.7675,43.8053,43.6162,43.6918,384400.0
2004-06-08 15:00:00,69.32,69.32,68.84,68.85,551100.0,43.6981,43.6981,43.3955,43.4019,551100.0
2004-06-08 15:30:00,68.85,69.39,68.83,69.37,908100.0,43.4019,43.7423,43.3892,43.7297,908100.0
2004-06-09 09:30:00,68.98,69.16,68.71,68.92,714200.0,43.4838,43.5973,43.3136,43.446,714200.0
2004-06-09 10:00:00,68.93,69.44,68.84,69.19,668100.0,43.4523,43.7738,43.3955,43.6162,668100.0
2004-06-09 10:30:00,69.18,69.36,69.08,69.18,377200.0,43.6099,43.7233,43.5468,43.6099,377200.0
2004-06-09 11:00:00,69.18,69.28,69.02,69.07,204700.0,43.6099,43.6729,43.509,43.5405,204700.0
2004-06-09 11:30:00,69.09,69.18,68.84,69.05,216800.0,43.5531,43.6099,43.3955,43.5279,216800.0
2004-06-09 12:00:00,69.06,69.09,68.85,68.95,181100.0,43.5342,43.5531,43.4019,43.4649,181100.0
2004-06-09 12:30:00,68.94,69.02,68.9,69.02,131600.0,43.4586,43.509,43.4334,43.509,131600.0
2004-06-09 13:00:00,69.02,69.06,68.91,68.99,161600.0,43.509,43.5342,43.4397,43.4901,161600.0
2004-06-09 13:30:00,68.99,69.01,68.32,68.37,366100.0,43.4901,43.5027,43.0677,43.0993,366100.0
2004-06-09 14:00:00,68.37,68.7,68.29,68.7,479100.0,43.0993,43.3073,43.0488,43.3073,479100.0
2004-06-09 14:30:00,68.64,68.84,68.64,68.72,374900.0,43.2695,43.3955,43.2695,43.3199,374900.0
2004-06-09 15:00:00,68.72,68.78,68.38,68.52,536800.0,43.3199,43.3577,43.1056,43.1938,536800.0
2004-06-09 15:30:00,68.51,68.72,68.41,68.45,646700.0,43.1875,43.3199,43.1245,43.1497,646700.0
2004-06-10 09:30:00,68.9,69.01,68.62,68.86,802700.0,43.4334,43.5027,43.2569,43.4082,802700.0
2004-06-10 10:00:00,68.86,69.27,68.85,69.12,516600.0,43.4082,43.6666,43.4019,43.5721,516600.0
2004-06-10 10:30:00,69.12,69.35,68.86,68.94,518200.0,43.5721,43.717,43.4082,43.4586,518200.0
2004-06-10 11:00:00,68.95,69.0,66.76,68.94,301200.0,43.4649,43.4964,42.0844,43.4586,301200.0
2004-06-10 11:30:00,68.94,69.1,68.93,69.02,133500.0,43.4586,43.5594,43.4523,43.509,133500.0
2004-06-10 12:00:00,69.04,69.04,68.84,68.9,135000.0,43.5216,43.5216,43.3955,43.4334,135000.0
2004-06-10 12:30:00,68.91,68.98,68.88,68.94,90400.0,43.4397,43.4838,43.4208,43.4586,90400.0
2004-06-10 13:00:00,68.93,69.19,68.92,69.13,202300.0,43.4523,43.6162,43.446,43.5784,202300.0
2004-06-10 13:30:00,69.15,69.29,69.11,69.29,423100.0,43.591,43.6792,43.5658,43.6792,423100.0
2004-06-10 14:00:00,69.28,69.45,69.21,69.4,402800.0,43.6729,43.7801,43.6288,43.7486,402800.0
2004-06-10 14:30:00,69.4,69.69,69.35,69.37,739500.0,43.7486,43.9314,43.717,43.7297,739500.0
2004-06-10 15:00:00,69.37,69.67,69.35,69.67,608100.0,43.7297,43.9188,43.717,43.9188,608100.0
2004-06-10 15:30:00,69.66,69.85,69.48,69.82,1152800.0,43.9125,44.0322,43.799,44.0133,1152800.0
2004-06-14 09:30:00,69.13,69.69,68.65,68.73,2104000.0,43.5784,43.9314,43.2758,43.3262,2104000.0
2004-06-14 10:00:00,68.73,69.14,68.66,69.13,1158100.0,43.3262,43.5847,43.2821,43.5784,1158100.0
2004-06-14 10:30:00,69.13,69.15,68.57,68.73,862000.0,43.5784,43.591,43.2253,43.3262,862000.0
2004-06-14 11:00:00,68.73,68.93,68.68,68.93,585900.0,43.3262,43.4523,43.2947,43.4523,585900.0
2004-06-14 11:30:00,68.93,69.08,68.85,68.93,366300.0,43.4523,43.5468,43.4019,43.4523,366300.0
2004-06-14 12:00:00,68.93,68.99,68.82,68.9,400600.0,43.4523,43.4901,43.3829,43.4334,400600.0
2004-06-14 12:30:00,68.9,68.91,68.76,68.85,270400.0,43.4334,43.4397,43.3451,43.4019,270400.0
2004-06-14 13:00:00,68.85,68.96,68.77,68.83,323100.0,43.4019,43.4712,43.3514,43.3892,323100.0
2004-06-14 13:30:00,68.83,68.99,68.81,68.85,428400.0,43.3892,43.4901,43.3766,43.4019,428400.0
2004-06-14 14:00:00,68.85,69.08,68.8,68.85,247600.0,43.4019,43.5468,43.3703,43.4019,247600.0
2004-06-14 14:30:00,68.85,68.85,68.59,68.65,564900.0,43.4019,43.4019,43.238,43.2758,564900.0
2004-06-14 15:00:00,68.65,68.71,68.5,68.64,532400.0,43.2758,43.3136,43.1812,43.2695,532400.0
2004-06-14 15:30:00,68.65,68.87,68.62,68.72,1230200.0,43.2758,43.4145,43.2569,43.3199,1230200.0
2004-06-15 09:30:00,69.2,69.54,68.9,69.37,1118000.0,43.6225,43.8368,43.4334,43.7297,1118000.0
2004-06-15 10:00:00,69.36,69.8,69.28,69.55,759100.0,43.7233,44.0007,43.6729,43.8431,759100.0
2004-06-15 10:30:00,69.55,69.83,69.53,69.66,449700.0,43.8431,44.0196,43.8305,43.9125,449700.0
2004-06-15 11:00:00,69.65,69.8,69.4,69.4,494800.0,43.9062,44.0007,43.7486,43.7486,494800.0
2004-06-15 11:30:00,69.43,69.5,69.09,69.13,657800.0,43.7675,43.8116,43.5531,43.5784,657800.0
2004-06-15 12:00:00,69.13,69.38,69.12,69.36,340200.0,43.5784,43.736,43.5721,43.7233,340200.0
2004-06-15 12:30:00,69.36,69.7,69.35,69.6,631400.0,43.7233,43.9377,43.717,43.8746,631400.0
2004-06-15 13:00:00,69.6,69.62,69.39,69.47,330100.0,43.8746,43.8872,43.7423,43.7927,330100.0
2004-06-15 13:30:00,69.48,69.6,69.43,69.51,235600.0,43.799,43.8746,43.7675,43.8179,235600.0
2004-06-15 14:00:00,69.51,69.56,69.19,69.22,397200.0,43.8179,43.8494,43.6162,43.6351,397200.0
2004-06-15 14:30:00,69.19,69.5,69.1,69.31,501700.0,43.6162,43.8116,43.5594,43.6918,501700.0
2004-06-15 15:00:00,69.31,69.39,68.78,69.02,942900.0,43.6918,43.7423,43.3577,43.509,942900.0
2004-06-15 15:30:00,69.01,69.95,68.95,69.39,1122100.0,43.5027,44.0953,43.4649,43.7423,1122100.0
2004-06-16 09:30:00,69.12,69.42,68.96,69.09,881600.0,43.5721,43.7612,43.4712,43.5531,881600.0
2004-06-16 10:00:00,69.1,69.39,69.01,69.25,571900.0,43.5594,43.7423,43.5027,43.654,571900.0
2004-06-16 10:30:00,69.26,69.31,69.07,69.18,476800.0,43.6603,43.6918,43.5405,43.6099,476800.0
2004-06-16 11:00:00,69.17,69.21,68.86,68.89,505800.0,43.6036,43.6288,43.4082,43.4271,505800.0
2004-06-16 11:30:00,68.9,69.04,68.89,68.98,208500.0,43.4334,43.5216,43.4271,43.4838,208500.0
2004-06-16 12:00:00,69.02,69.03,68.86,69.02,206200.0,43.509,43.5153,43.4082,43.509,206200.0
2004-06-16 12:30:00,69.02,69.04,68.92,69.03,267200.0,43.509,43.5216,43.446,43.5153,267200.0
2004-06-16 13:00:00,69.02,69.13,68.91,69.05,157900.0,43.509,43.5784,43.4397,43.5279,157900.0
2004-06-16 13:30:00,69.05,69.11,68.98,69.08,155100.0,43.5279,43.5658,43.4838,43.5468,155100.0
2004-06-16 14:00:00,69.09,69.18,68.98,68.99,285700.0,43.5531,43.6099,43.4838,43.4901,285700.0
2004-06-16 14:30:00,68.98,69.14,68.07,69.0,424900.0,43.4838,43.5847,42.9102,43.4964,424900.0
2004-06-16 15:00:00,69.0,69.12,68.99,69.06,488800.0,43.4964,43.5721,43.4901,43.5342,488800.0
2004-06-16 15:30:00,69.06,69.16,68.76,68.79,947700.0,43.5342,43.5973,43.3451,43.364,947700.0
2004-06-17 09:30:00,68.68,68.7,67.85,68.11,1296500.0,43.2947,43.3073,42.7715,42.9354,1296500.0
2004-06-17 10:00:00,68.12,68.18,67.9,68.05,697100.0,42.9417,42.9795,42.803,42.8975,697100.0
2004-06-17 10:30:00,68.05,68.48,68.02,68.35,478700.0,42.8975,43.1686,42.8786,43.0867,478700.0
2004-06-17 11:00:00,68.35,68.39,68.08,68.16,202100.0,43.0867,43.1119,42.9165,42.9669,202100.0
2004-06-17 11:30:00,68.17,68.4,68.15,68.19,303000.0,42.9732,43.1182,42.9606,42.9858,303000.0
2004-06-17 12:00:00,68.19,68.32,68.18,68.23,190200.0,42.9858,43.0677,42.9795,43.011,190200.0
2004-06-17 12:30:00,68.23,68.26,68.18,68.23,139800.0,43.011,43.0299,42.9795,43.011,139800.0
2004-06-17 13:00:00,68.23,68.46,68.18,68.36,277200.0,43.011,43.156,42.9795,43.093,277200.0
2004-06-17 13:30:00,68.36,68.39,68.23,68.36,259100.0,43.093,43.1119,43.011,43.093,259100.0
2004-06-17 14:00:00,68.37,68.53,68.31,68.45,273900.0,43.0993,43.2001,43.0614,43.1497,273900.0
2004-06-17 14:30:00,68.45,68.49,68.19,68.22,368200.0,43.1497,43.1749,42.9858,43.0047,368200.0
2004-06-17 15:00:00,68.22,68.31,68.2,68.25,280700.0,43.0047,43.0614,42.9921,43.0236,280700.0
2004-06-17 15:30:00,68.25,68.42,68.24,68.33,671500.0,43.0236,43.1308,43.0173,43.0741,671500.0
2004-06-18 09:30:00,68.02,68.21,67.57,67.84,2726600.0,42.8786,42.9984,42.595,42.7652,2726600.0
2004-06-18 10:00:00,67.84,69.07,67.78,67.98,1304300.0,42.7652,43.5405,42.7273,42.8534,1304300.0
2004-06-18 10:30:00,67.96,68.03,67.44,67.47,915600.0,42.8408,42.8849,42.513,42.5319,915600.0
2004-06-18 11:00:00,67.47,67.51,67.16,67.19,757000.0,42.5319,42.5571,42.3365,42.3554,757000.0
2004-06-18 11:30:00,67.2,67.29,66.75,67.05,984600.0,42.3617,42.4185,42.078,42.2672,984600.0
2004-06-18 12:00:00,67.05,67.08,66.71,66.82,678500.0,42.2672,42.2861,42.0528,42.1222,678500.0
2004-06-18 12:30:00,66.83,66.84,66.11,66.25,1118000.0,42.1285,42.1348,41.6746,41.7629,1118000.0
2004-06-18 13:00:00,66.23,66.76,66.15,66.38,666200.0,41.7502,42.0844,41.6998,41.8448,666200.0
2004-06-18 13:30:00,66.39,67.49,66.35,66.76,593900.0,41.8511,42.5445,41.8259,42.0844,593900.0
2004-06-18 14:00:00,66.76,66.89,66.7,66.79,468600.0,42.0844,42.1663,42.0465,42.1033,468600.0
2004-06-18 14:30:00,66.8,66.8,66.27,66.46,613300.0,42.1096,42.1096,41.7755,41.8952,613300.0
2004-06-18 15:00:00,66.46,66.56,66.36,66.54,641200.0,41.8952,41.9583,41.8322,41.9457,641200.0
2004-06-18 15:30:00,66.54,66.98,66.41,66.61,1102300.0,41.9457,42.223,41.8637,41.9898,1102300.0
2004-06-21 09:30:00,66.51,67.0,66.2,66.97,1444000.0,41.9268,42.2356,41.7313,42.2167,1444000.0
2004-06-21 10:00:00,66.96,67.08,66.7,66.78,768800.0,42.2104,42.2861,42.0465,42.097,768800.0
2004-06-21 10:30:00,66.78,66.78,66.31,66.33,628800.0,42.097,42.097,41.8007,41.8133,628800.0
2004-06-21 11:00:00,66.34,66.5,65.85,66.04,867300.0,41.8196,41.9205,41.5107,41.6305,867300.0
2004-06-21 11:30:00,66.04,66.4,65.98,66.35,608400.0,41.6305,41.8574,41.5927,41.8259,608400.0
2004-06-21 12:00:00,66.35,66.49,66.29,66.44,303300.0,41.8259,41.9141,41.7881,41.8826,303300.0
2004-06-21 12:30:00,66.44,66.45,66.1,66.2,374700.0,41.8826,41.8889,41.6683,41.7313,374700.0
2004-06-21 13:00:00,66.21,66.35,66.2,66.3,214100.0,41.7376,41.8259,41.7313,41.7944,214100.0
2004-06-21 13:30:00,66.3,66.35,66.16,66.29,356400.0,41.7944,41.8259,41.7061,41.7881,356400.0
2004-06-21 14:00:00,66.29,66.43,66.27,66.42,205200.0,41.7881,41.8763,41.7755,41.87,205200.0
2004-06-21 14:30:00,66.42,66.45,66.19,66.19,490900.0,41.87,41.8889,41.725,41.725,490900.0
2004-06-21 15:00:00,66.2,66.21,65.57,65.57,1062800.0,41.7313,41.7376,41.3342,41.3342,1062800.0
2004-06-21 15:30:00,65.57,65.75,64.73,65.41,2493700.0,41.3342,41.4477,40.8047,41.2333,2493700.0
2004-06-22 09:30:00,65.8,67.0,65.78,66.77,2136800.0,41.4792,42.2356,41.4666,42.0907,2136800.0
2004-06-22 10:00:00,66.74,67.26,66.61,67.19,1062800.0,42.0717,42.3995,41.9898,42.3554,1062800.0
2004-06-22 10:30:00,67.18,67.48,67.08,67.43,906800.0,42.3491,42.5382,42.2861,42.5067,906800.0
2004-06-22 11:00:00,67.41,67.42,66.99,67.3,806200.0,42.4941,42.5004,42.2293,42.4248,806200.0
2004-06-22 11:30:00,67.31,67.5,67.28,67.44,362500.0,42.4311,42.5508,42.4122,42.513,362500.0
2004-06-22 12:00:00,67.42,67.74,67.42,67.72,564300.0,42.5004,42.7021,42.5004,42.6895,564300.0
2004-06-22 12:30:00,67.72,68.0,67.71,67.74,684400.0,42.6895,42.866,42.6832,42.7021,684400.0
2004-06-22 13:00:00,67.75,67.75,67.36,67.41,663800.0,42.7084,42.7084,42.4626,42.4941,663800.0
2004-06-22 13:30:00,67.36,67.7,67.26,67.54,817100.0,42.4626,42.6769,42.3995,42.5761,817100.0
2004-06-22 14:00:00,67.54,67.91,67.48,67.78,870400.0,42.5761,42.8093,42.5382,42.7273,870400.0
2004-06-22 14:30:00,67.78,68.14,67.63,68.14,883600.0,42.7273,42.9543,42.6328,42.9543,883600.0
2004-06-22 15:00:00,68.13,68.28,67.93,68.09,1188700.0,42.948,43.0425,42.8219,42.9228,1188700.0
2004-06-22 15:30:00,68.09,68.25,67.9,68.08,1346800.0,42.9228,43.0236,42.803,42.9165,1346800.0
2004-06-23 09:30:00,67.82,67.97,67.25,67.28,1190900.0,42.7526,42.8471,42.3932,42.4122,1190900.0
2004-06-23 10:00:00,67.28,67.58,67.14,67.5,950300.0,42.4122,42.6013,42.3239,42.5508,950300.0
2004-06-23 10:30:00,67.52,67.52,66.94,67.11,554400.0,42.5634,42.5634,42.1978,42.305,554400.0
2004-06-23 11:00:00,67.11,67.9,67.03,67.22,447000.0,42.305,42.803,42.2546,42.3743,447000.0
2004-06-23 11:30:00,67.21,67.7,67.21,67.69,612300.0,42.368,42.6769,42.368,42.6706,612300.0
2004-06-23 12:00:00,67.69,67.93,67.5,67.53,559700.0,42.6706,42.8219,42.5508,42.5697,559700.0
2004-06-23 12:30:00,67.54,67.78,67.46,67.63,311300.0,42.5761,42.7273,42.5256,42.6328,311300.0
2004-06-23 13:00:00,67.63,67.85,67.62,67.73,342000.0,42.6328,42.7715,42.6265,42.6958,342000.0
2004-06-23 13:30:00,67.73,67.74,67.48,67.5,316900.0,42.6958,42.7021,42.5382,42.5508,316900.0
2004-06-23 14:00:00,67.48,67.5,67.2,67.21,476500.0,42.5382,42.5508,42.3617,42.368,476500.0
2004-06-23 14:30:00,67.2,67.53,67.14,67.45,379300.0,42.3617,42.5697,42.3239,42.5193,379300.0
2004-06-23 15:00:00,67.47,67.64,67.45,67.58,774700.0,42.5319,42.6391,42.5193,42.6013,774700.0
2004-06-23 15:30:00,67.58,68.02,67.5,67.86,1352000.0,42.6013,42.8786,42.5508,42.7778,1352000.0
2004-06-24 09:30:00,67.68,68.06,67.27,67.88,1649800.0,42.6643,42.9039,42.4058,42.7904,1649800.0
2004-06-24 10:00:00,67.88,68.43,67.79,68.32,1363300.0,42.7904,43.1371,42.7336,43.0677,1363300.0
2004-06-24 10:30:00,68.32,68.99,68.16,68.92,1216600.0,43.0677,43.4901,42.9669,43.446,1216600.0
2004-06-24 11:00:00,68.92,69.23,68.84,69.2,1010000.0,43.446,43.6414,43.3955,43.6225,1010000.0
2004-06-24 11:30:00,69.18,69.67,69.13,69.45,1448500.0,43.6099,43.9188,43.5784,43.7801,1448500.0
2004-06-24 12:00:00,69.46,69.53,69.08,69.11,808200.0,43.7864,43.8305,43.5468,43.5658,808200.0
2004-06-24 12:30:00,69.11,69.46,69.0,69.38,380600.0,43.5658,43.7864,43.4964,43.736,380600.0
2004-06-24 13:00:00,69.37,69.4,69.12,69.15,463300.0,43.7297,43.7486,43.5721,43.591,463300.0
2004-06-24 13:30:00,69.14,69.14,68.73,68.8,611900.0,43.5847,43.5847,43.3262,43.3703,611900.0
2004-06-24 14:00:00,68.81,68.96,68.56,68.87,678900.0,43.3766,43.4712,43.219,43.4145,678900.0
2004-06-24 14:30:00,68.86,69.17,68.79,68.84,456700.0,43.4082,43.6036,43.364,43.3955,456700.0
2004-06-24 15:00:00,68.84,69.1,68.79,69.0,529900.0,43.3955,43.5594,43.364,43.4964,529900.0
2004-06-24 15:30:00,69.0,69.03,65.73,68.74,1234200.0,43.4964,43.5153,41.4351,43.3325,1234200.0
2004-06-25 09:30:00,68.59,69.85,68.29,68.98,1020300.0,43.238,44.0322,43.0488,43.4838,1020300.0
2004-06-25 10:00:00,68.97,69.45,68.77,69.32,619100.0,43.4775,43.7801,43.3514,43.6981,619100.0
2004-06-25 10:30:00,69.34,69.5,69.21,69.31,449100.0,43.7107,43.8116,43.6288,43.6918,449100.0
2004-06-25 11:00:00,69.31,69.6,69.26,69.56,471000.0,43.6918,43.8746,43.6603,43.8494,471000.0
2004-06-25 11:30:00,69.57,69.6,69.12,69.2,788800.0,43.8557,43.8746,43.5721,43.6225,788800.0
2004-06-25 12:00:00,69.18,69.2,68.86,69.01,485700.0,43.6099,43.6225,43.4082,43.5027,485700.0
2004-06-25 12:30:00,69.0,69.1,68.9,69.05,272500.0,43.4964,43.5594,43.4334,43.5279,272500.0
2004-06-25 13:00:00,69.03,69.11,68.85,69.01,249400.0,43.5153,43.5658,43.4019,43.5027,249400.0
2004-06-25 13:30:00,68.99,69.1,68.68,68.68,253100.0,43.4901,43.5594,43.2947,43.2947,253100.0
2004-06-25 14:00:00,68.68,68.72,68.3,68.47,525900.0,43.2947,43.3199,43.0551,43.1623,525900.0
2004-06-25 14:30:00,68.46,68.68,68.15,68.34,442800.0,43.156,43.2947,42.9606,43.0804,442800.0
2004-06-25 15:00:00,68.33,68.64,68.29,68.5,330700.0,43.0741,43.2695,43.0488,43.1812,330700.0
2004-06-25 15:30:00,68.48,69.1,68.25,68.97,971900.0,43.1686,43.5594,43.0236,43.4775,971900.0
2004-06-28 09:30:00,69.38,69.7,69.11,69.24,1051100.0,43.736,43.9377,43.5658,43.6477,1051100.0
2004-06-28 10:00:00,69.24,69.47,68.98,68.98,884100.0,43.6477,43.7927,43.4838,43.4838,884100.0
2004-06-28 10:30:00,69.1,69.1,68.46,69.06,964200.0,43.5594,43.5594,43.156,43.5342,964200.0
2004-06-28 11:00:00,69.04,69.24,68.9,69.13,414800.0,43.5216,43.6477,43.4334,43.5784,414800.0
2004-06-28 11:30:00,69.12,69.21,68.86,69.18,369400.0,43.5721,43.6288,43.4082,43.6099,369400.0
2004-06-28 12:00:00,69.18,69.3,69.0,69.23,279400.0,43.6099,43.6855,43.4964,43.6414,279400.0
2004-06-28 12:30:00,69.23,69.3,69.0,69.0,303000.0,43.6414,43.6855,43.4964,43.4964,303000.0
2004-06-28 13:00:00,69.01,69.39,69.01,69.38,363600.0,43.5027,43.7423,43.5027,43.736,363600.0
2004-06-28 13:30:00,69.38,69.46,69.18,69.33,494200.0,43.736,43.7864,43.6099,43.7044,494200.0
2004-06-28 14:00:00,69.33,69.38,68.92,69.04,628900.0,43.7044,43.736,43.446,43.5216,628900.0
2004-06-28 14:30:00,69.03,69.08,68.54,68.56,535200.0,43.5153,43.5468,43.2064,43.219,535200.0
2004-06-28 15:00:00,68.6,68.73,68.41,68.56,548600.0,43.2443,43.3262,43.1245,43.219,548600.0
2004-06-28 15:30:00,68.58,68.76,68.45,68.65,793400.0,43.2316,43.3451,43.1497,43.2758,793400.0
2004-06-29 09:30:00,68.57,69.4,68.42,69.36,1025000.0,43.2253,43.7486,43.1308,43.7233,1025000.0
2004-06-29 10:00:00,69.36,70.55,69.36,70.48,2442300.0,43.7233,44.4735,43.7233,44.4294,2442300.0
2004-06-29 10:30:00,70.47,71.0,70.45,70.73,1912100.0,44.4231,44.7572,44.4105,44.587,1912100.0
2004-06-29 11:00:00,70.73,71.07,70.54,71.03,1575200.0,44.587,44.8013,44.4672,44.7761,1575200.0
2004-06-29 11:30:00,71.04,71.56,71.0,71.56,1701600.0,44.7824,45.1102,44.7572,45.1102,1701600.0
2004-06-29 12:00:00,71.57,71.82,71.29,71.56,1420600.0,45.1165,45.2741,44.94,45.1102,1420600.0
2004-06-29 12:30:00,71.57,71.57,71.08,71.09,812000.0,45.1165,45.1165,44.8076,44.8139,812000.0
2004-06-29 13:00:00,71.1,71.18,70.97,71.09,842700.0,44.8202,44.8706,44.7383,44.8139,842700.0
2004-06-29 13:30:00,71.07,71.33,70.96,71.3,810400.0,44.8013,44.9652,44.732,44.9463,810400.0
2004-06-29 14:00:00,71.3,71.57,71.2,71.23,633300.0,44.9463,45.1165,44.8833,44.9022,633300.0
2004-06-29 14:30:00,71.2,71.48,71.09,71.39,639000.0,44.8833,45.0598,44.8139,45.003,639000.0
2004-06-29 15:00:00,71.43,71.88,71.38,71.88,1139600.0,45.0282,45.3119,44.9967,45.3119,1139600.0
2004-06-29 15:30:00,71.88,71.9,71.48,71.5,1658100.0,45.3119,45.3245,45.0598,45.0724,1658100.0
2004-06-30 09:30:00,71.82,72.57,71.69,72.28,2228500.0,45.2741,45.7469,45.1921,45.5641,2228500.0
2004-06-30 10:00:00,72.29,72.29,71.83,72.18,922100.0,45.5704,45.5704,45.2804,45.501,922100.0
2004-06-30 10:30:00,72.18,72.33,72.11,72.22,471500.0,45.501,45.5956,45.4569,45.5262,471500.0
2004-06-30 11:00:00,72.22,72.45,72.13,72.23,415200.0,45.5262,45.6712,45.4695,45.5325,415200.0
2004-06-30 11:30:00,72.23,72.53,72.12,72.5,590100.0,45.5325,45.7217,45.4632,45.7027,590100.0
2004-06-30 12:00:00,72.52,72.65,72.44,72.63,321400.0,45.7154,45.7973,45.6649,45.7847,321400.0
2004-06-30 12:30:00,72.63,72.65,72.44,72.44,267300.0,45.7847,45.7973,45.6649,45.6649,267300.0
2004-06-30 13:00:00,72.44,72.61,72.32,72.57,271900.0,45.6649,45.7721,45.5893,45.7469,271900.0
2004-06-30 13:30:00,72.56,72.6,72.37,72.47,631700.0,45.7406,45.7658,45.6208,45.6838,631700.0
2004-06-30 14:00:00,72.47,72.8,72.3,72.4,1214700.0,45.6838,45.8919,45.5767,45.6397,1214700.0
2004-06-30 14:30:00,72.41,72.78,72.31,72.71,1192700.0,45.646,45.8793,45.583,45.8351,1192700.0
2004-06-30 15:00:00,72.7,73.05,72.58,72.93,1289900.0,45.8288,46.0495,45.7532,45.9738,1289900.0
2004-06-30 15:30:00,72.93,73.33,72.86,73.06,2431400.0,45.9738,46.226,45.9297,46.0558,2431400.0
2004-07-01 09:30:00,73.37,73.5,72.75,72.93,1995400.0,46.2512,46.3331,45.8603,45.9738,1995400.0
2004-07-01 10:00:00,72.93,73.31,72.81,73.06,1178000.0,45.9738,46.2134,45.8982,46.0558,1178000.0
2004-07-01 10:30:00,73.06,73.35,72.86,72.93,903800.0,46.0558,46.2386,45.9297,45.9738,903800.0
2004-07-01 11:00:00,72.92,72.92,72.47,72.69,1078800.0,45.9675,45.9675,45.6838,45.8225,1078800.0
2004-07-01 11:30:00,72.68,72.68,72.05,72.28,759700.0,45.8162,45.8162,45.4191,45.5641,759700.0
2004-07-01 12:00:00,72.29,72.44,72.05,72.4,599300.0,45.5704,45.6649,45.4191,45.6397,599300.0
2004-07-01 12:30:00,72.41,72.51,72.32,72.44,497700.0,45.646,45.7091,45.5893,45.6649,497700.0
2004-07-01 13:00:00,72.44,72.45,71.77,71.8,703300.0,45.6649,45.6712,45.2426,45.2615,703300.0
2004-07-01 13:30:00,71.8,72.17,71.77,72.16,713100.0,45.2615,45.4947,45.2426,45.4884,713100.0
2004-07-01 14:00:00,72.16,72.44,71.85,72.14,600700.0,45.4884,45.6649,45.293,45.4758,600700.0
2004-07-01 14:30:00,72.15,72.58,71.97,72.15,692200.0,45.4821,45.7532,45.3686,45.4821,692200.0
2004-07-01 15:00:00,72.15,72.35,71.84,72.1,884400.0,45.4821,45.6082,45.2867,45.4506,884400.0
2004-07-01 15:30:00,72.08,72.3,72.0,72.11,969400.0,45.438,45.5767,45.3876,45.4569,969400.0
2004-07-02 09:30:00,72.0,72.09,71.36,71.9,1226300.0,45.3876,45.4443,44.9841,45.3245,1226300.0
2004-07-02 10:00:00,71.9,72.1,71.59,71.96,969600.0,45.3245,45.4506,45.1291,45.3623,969600.0
2004-07-02 10:30:00,71.94,72.23,71.92,72.0,651900.0,45.3497,45.5325,45.3371,45.3876,651900.0
2004-07-02 11:00:00,71.99,72.19,71.82,71.95,451200.0,45.3813,45.5073,45.2741,45.356,451200.0
2004-07-02 11:30:00,71.95,72.29,71.87,72.27,420300.0,45.356,45.5704,45.3056,45.5578,420300.0
2004-07-02 12:00:00,72.29,72.58,72.03,72.25,527400.0,45.5704,45.7532,45.4065,45.5452,527400.0
2004-07-02 12:30:00,72.24,72.27,72.0,72.16,236500.0,45.5389,45.5578,45.3876,45.4884,236500.0
2004-07-02 13:00:00,72.16,72.29,72.09,72.24,187400.0,45.4884,45.5704,45.4443,45.5389,187400.0
2004-07-02 13:30:00,72.22,72.28,72.12,72.12,163800.0,45.5262,45.5641,45.4632,45.4632,163800.0
2004-07-02 14:00:00,72.13,72.34,72.09,72.23,239400.0,45.4695,45.6019,45.4443,45.5325,239400.0
2004-07-02 14:30:00,72.22,72.32,72.09,72.2,260200.0,45.5262,45.5893,45.4443,45.5136,260200.0
2004-07-02 15:00:00,72.21,72.27,72.1,72.12,204400.0,45.5199,45.5578,45.4506,45.4632,204400.0
2004-07-02 15:30:00,72.13,72.46,72.09,72.28,538700.0,45.4695,45.6775,45.4443,45.5641,538700.0
2004-07-06 09:30:00,71.85,72.58,71.76,72.14,1537900.0,45.293,45.7532,45.2363,45.4758,1537900.0
2004-07-06 10:00:00,72.14,72.14,71.55,71.66,900700.0,45.4758,45.4758,45.1039,45.1732,900700.0
2004-07-06 10:30:00,71.66,71.85,70.95,71.04,1180800.0,45.1732,45.293,44.7257,44.7824,1180800.0
2004-07-06 11:00:00,71.04,71.05,70.43,70.45,1094900.0,44.7824,44.7887,44.3979,44.4105,1094900.0
2004-07-06 11:30:00,70.45,70.54,70.05,70.48,1068000.0,44.4105,44.4672,44.1583,44.4294,1068000.0
2004-07-06 12:00:00,70.49,70.84,70.45,70.64,859000.0,44.4357,44.6563,44.4105,44.5302,859000.0
2004-07-06 12:30:00,70.65,70.65,70.3,70.38,325800.0,44.5365,44.5365,44.3159,44.3663,325800.0
2004-07-06 13:00:00,70.38,70.38,70.08,70.22,525300.0,44.3663,44.3663,44.1772,44.2655,525300.0
2004-07-06 13:30:00,70.23,70.44,70.12,70.4,782400.0,44.2718,44.4042,44.2024,44.3789,782400.0
2004-07-06 14:00:00,70.42,70.68,70.23,70.32,613900.0,44.3916,44.5555,44.2718,44.3285,613900.0
2004-07-06 14:30:00,70.32,70.66,70.28,70.51,466200.0,44.3285,44.5428,44.3033,44.4483,466200.0
2004-07-06 15:00:00,70.53,70.94,70.52,70.92,830900.0,44.4609,44.7194,44.4546,44.7067,830900.0
2004-07-06 15:30:00,70.94,71.03,70.51,70.58,1010700.0,44.7194,44.7761,44.4483,44.4924,1010700.0
2004-07-07 09:30:00,70.93,71.8,70.9,71.38,1647200.0,44.713,45.2615,44.6941,44.9967,1647200.0
2004-07-07 10:00:00,71.33,71.76,71.3,71.62,799900.0,44.9652,45.2363,44.9463,45.148,799900.0
2004-07-07 10:30:00,71.62,71.66,71.5,71.53,496500.0,45.148,45.1732,45.0724,45.0913,496500.0
2004-07-07 11:00:00,71.53,71.6,71.29,71.36,419800.0,45.0913,45.1354,44.94,44.9841,419800.0
2004-07-07 11:30:00,71.35,71.55,71.11,71.51,359900.0,44.9778,45.1039,44.8265,45.0787,359900.0
2004-07-07 12:00:00,71.54,71.7,71.46,71.53,285300.0,45.0976,45.1984,45.0472,45.0913,285300.0
2004-07-07 12:30:00,71.53,71.71,71.45,71.63,173700.0,45.0913,45.2047,45.0408,45.1543,173700.0
2004-07-07 13:00:00,71.63,71.78,71.51,71.77,316100.0,45.1543,45.2489,45.0787,45.2426,316100.0
2004-07-07 13:30:00,71.78,71.78,71.48,71.54,312300.0,45.2489,45.2489,45.0598,45.0976,312300.0
2004-07-07 14:00:00,71.55,71.73,71.46,71.64,262600.0,45.1039,45.2174,45.0472,45.1606,262600.0
2004-07-07 14:30:00,71.64,71.86,71.52,71.74,451100.0,45.1606,45.2993,45.085,45.2237,451100.0
2004-07-07 15:00:00,71.74,71.88,71.57,71.6,470200.0,45.2237,45.3119,45.1165,45.1354,470200.0
2004-07-07 15:30:00,71.61,71.77,71.42,71.42,693100.0,45.1417,45.2426,45.0219,45.0219,693100.0
2004-07-08 09:30:00,71.04,72.0,71.0,71.78,1066700.0,44.7824,45.3876,44.7572,45.2489,1066700.0
2004-07-08 10:00:00,71.8,71.88,71.19,71.44,798800.0,45.2615,45.3119,44.8769,45.0345,798800.0
2004-07-08 10:30:00,71.46,71.56,70.55,70.79,880200.0,45.0472,45.1102,44.4735,44.6248,880200.0
2004-07-08 11:00:00,70.79,71.08,70.4,70.89,1034300.0,44.6248,44.8076,44.3789,44.6878,1034300.0
2004-07-08 11:30:00,70.92,71.34,70.92,71.2,435800.0,44.7067,44.9715,44.7067,44.8833,435800.0
2004-07-08 12:00:00,71.2,71.43,71.0,71.13,276600.0,44.8833,45.0282,44.7572,44.8391,276600.0
2004-07-08 12:30:00,71.13,71.37,70.82,70.88,242800.0,44.8391,44.9904,44.6437,44.6815,242800.0
2004-07-08 13:00:00,70.89,70.98,70.62,70.83,243900.0,44.6878,44.7446,44.5176,44.65,243900.0
2004-07-08 13:30:00,70.84,71.0,70.5,70.64,182400.0,44.6563,44.7572,44.442,44.5302,182400.0
2004-07-08 14:00:00,70.64,70.67,70.18,70.55,611300.0,44.5302,44.5491,44.2403,44.4735,611300.0
2004-07-08 14:30:00,70.56,70.94,70.36,70.85,622100.0,44.4798,44.7194,44.3537,44.6626,622100.0
2004-07-08 15:00:00,70.84,71.0,70.57,70.88,371900.0,44.6563,44.7572,44.4861,44.6815,371900.0
2004-07-08 15:30:00,70.88,71.1,70.56,70.7,672600.0,44.6815,44.8202,44.4798,44.5681,672600.0
2004-07-09 09:30:00,70.86,71.49,70.8,71.12,1105400.0,44.6689,45.0661,44.6311,44.8328,1105400.0
2004-07-09 10:00:00,71.14,71.96,71.08,71.63,1044200.0,44.8454,45.3623,44.8076,45.1543,1044200.0
2004-07-09 10:30:00,71.64,71.69,71.4,71.44,438500.0,45.1606,45.1921,45.0093,45.0345,438500.0
2004-07-09 11:00:00,71.44,71.75,71.33,71.49,453500.0,45.0345,45.23,44.9652,45.0661,453500.0
2004-07-09 11:30:00,71.5,71.6,71.12,71.15,407000.0,45.0724,45.1354,44.8328,44.8517,407000.0
2004-07-09 12:00:00,71.14,71.15,70.7,70.84,326600.0,44.8454,44.8517,44.5681,44.6563,326600.0
2004-07-09 12:30:00,70.85,71.03,70.69,70.89,288000.0,44.6626,44.7761,44.5618,44.6878,288000.0
2004-07-09 13:00:00,70.89,71.0,70.78,70.85,137900.0,44.6878,44.7572,44.6185,44.6626,137900.0
2004-07-09 13:30:00,70.84,70.98,70.65,70.83,238400.0,44.6563,44.7446,44.5365,44.65,238400.0
2004-07-09 14:00:00,70.8,70.98,70.45,70.88,338500.0,44.6311,44.7446,44.4105,44.6815,338500.0
2004-07-09 14:30:00,70.88,70.94,70.53,70.6,237000.0,44.6815,44.7194,44.4609,44.505,237000.0
2004-07-09 15:00:00,70.6,71.13,70.38,70.85,658100.0,44.505,44.8391,44.3663,44.6626,658100.0
2004-07-09 15:30:00,70.85,70.9,70.52,70.61,906300.0,44.6626,44.6941,44.4546,44.5113,906300.0
2004-07-12 09:30:00,70.15,70.28,68.88,69.82,1542200.0,44.2214,44.3033,43.4208,44.0133,1542200.0
2004-07-12 10:00:00,69.83,69.83,69.21,69.66,1416700.0,44.0196,44.0196,43.6288,43.9125,1416700.0
2004-07-12 10:30:00,69.67,69.68,69.3,69.44,586400.0,43.9188,43.9251,43.6855,43.7738,586400.0
2004-07-12 11:00:00,69.45,69.52,69.25,69.35,530200.0,43.7801,43.8242,43.654,43.717,530200.0
2004-07-12 11:30:00,69.36,69.42,68.94,69.11,896000.0,43.7233,43.7612,43.4586,43.5658,896000.0
2004-07-12 12:00:00,69.09,69.18,69.01,69.06,266400.0,43.5531,43.6099,43.5027,43.5342,266400.0
2004-07-12 12:30:00,69.05,69.2,68.91,69.17,371200.0,43.5279,43.6225,43.4397,43.6036,371200.0
2004-07-12 13:00:00,69.14,69.2,68.99,69.01,165400.0,43.5847,43.6225,43.4901,43.5027,165400.0
2004-07-12 13:30:00,69.03,69.08,68.9,69.07,221700.0,43.5153,43.5468,43.4334,43.5405,221700.0
2004-07-12 14:00:00,69.05,69.75,69.0,69.5,519100.0,43.5279,43.9692,43.4964,43.8116,519100.0
2004-07-12 14:30:00,69.5,69.71,69.23,69.29,767500.0,43.8116,43.944,43.6414,43.6792,767500.0
2004-07-12 15:00:00,69.26,69.46,69.15,69.4,418500.0,43.6603,43.7864,43.591,43.7486,418500.0
2004-07-12 15:30:00,69.4,69.55,69.12,69.51,806600.0,43.7486,43.8431,43.5721,43.8179,806600.0
2004-07-13 09:30:00,70.54,70.6,69.69,70.06,1982100.0,44.4672,44.505,43.9314,44.1646,1982100.0
2004-07-13 10:00:00,70.07,70.08,69.65,69.93,764500.0,44.1709,44.1772,43.9062,44.0827,764500.0
2004-07-13 10:30:00,69.9,70.21,69.77,69.99,492200.0,44.0638,44.2592,43.9818,44.1205,492200.0
2004-07-13 11:00:00,70.0,70.2,69.92,70.15,382300.0,44.1268,44.2529,44.0764,44.2214,382300.0
2004-07-13 11:30:00,70.15,70.25,69.97,69.97,318500.0,44.2214,44.2844,44.1079,44.1079,318500.0
2004-07-13 12:00:00,70.0,70.29,69.92,70.14,308900.0,44.1268,44.3096,44.0764,44.215,308900.0
2004-07-13 12:30:00,70.14,70.29,70.09,70.17,461200.0,44.215,44.3096,44.1835,44.234,461200.0
2004-07-13 13:00:00,70.18,70.26,70.01,70.14,519600.0,44.2403,44.2907,44.1331,44.215,519600.0
2004-07-13 13:30:00,70.14,70.15,69.92,70.08,304700.0,44.215,44.2214,44.0764,44.1772,304700.0
2004-07-13 14:00:00,70.08,70.35,70.06,70.15,431000.0,44.1772,44.3474,44.1646,44.2214,431000.0
2004-07-13 14:30:00,70.16,70.33,70.07,70.22,349800.0,44.2277,44.3348,44.1709,44.2655,349800.0
2004-07-13 15:00:00,70.23,70.4,70.15,70.31,417200.0,44.2718,44.3789,44.2214,44.3222,417200.0
2004-07-13 15:30:00,70.31,70.37,70.17,70.31,645800.0,44.3222,44.36,44.234,44.3222,645800.0
2004-07-14 09:30:00,69.96,70.14,69.55,70.07,1011700.0,44.1016,44.215,43.8431,44.1709,1011700.0
2004-07-14 10:00:00,70.06,70.6,70.01,70.57,627700.0,44.1646,44.505,44.1331,44.4861,627700.0
2004-07-14 10:30:00,70.58,70.9,70.4,70.76,743400.0,44.4924,44.6941,44.3789,44.6059,743400.0
2004-07-14 11:00:00,70.76,70.76,70.35,70.56,457600.0,44.6059,44.6059,44.3474,44.4798,457600.0
2004-07-14 11:30:00,70.59,70.85,70.4,70.47,377400.0,44.4987,44.6626,44.3789,44.4231,377400.0
2004-07-14 12:00:00,70.48,70.76,70.46,70.68,314100.0,44.4294,44.6059,44.4168,44.5555,314100.0
2004-07-14 12:30:00,70.66,70.85,70.23,70.4,395700.0,44.5428,44.6626,44.2718,44.3789,395700.0
2004-07-14 13:00:00,70.4,70.46,70.1,70.29,342500.0,44.3789,44.4168,44.1898,44.3096,342500.0
2004-07-14 13:30:00,70.28,70.34,70.01,70.18,324500.0,44.3033,44.3411,44.1331,44.2403,324500.0
2004-07-14 14:00:00,70.18,70.3,70.1,70.12,302600.0,44.2403,44.3159,44.1898,44.2024,302600.0
2004-07-14 14:30:00,70.13,70.18,69.67,69.83,430500.0,44.2087,44.2403,43.9188,44.0196,430500.0
2004-07-14 15:00:00,69.83,70.0,69.64,69.66,456300.0,44.0196,44.1268,43.8999,43.9125,456300.0
2004-07-14 15:30:00,69.66,69.87,69.58,69.6,813700.0,43.9125,44.0448,43.862,43.8746,813700.0
2004-07-15 09:30:00,69.67,70.19,69.62,69.75,1042600.0,43.9188,44.2466,43.8872,43.9692,1042600.0
2004-07-15 10:00:00,69.74,69.86,69.27,69.4,870400.0,43.9629,44.0385,43.6666,43.7486,870400.0
2004-07-15 10:30:00,69.41,69.42,68.52,68.64,1041000.0,43.7549,43.7612,43.1938,43.2695,1041000.0
2004-07-15 11:00:00,68.64,68.8,68.26,68.38,860700.0,43.2695,43.3703,43.0299,43.1056,860700.0
2004-07-15 11:30:00,68.36,68.7,68.08,68.58,886700.0,43.093,43.3073,42.9165,43.2316,886700.0
2004-07-15 12:00:00,68.58,68.89,68.57,68.69,542000.0,43.2316,43.4271,43.2253,43.301,542000.0
2004-07-15 12:30:00,68.69,69.09,68.67,68.83,381100.0,43.301,43.5531,43.2884,43.3892,381100.0
2004-07-15 13:00:00,68.83,69.01,68.57,68.63,284700.0,43.3892,43.5027,43.2253,43.2632,284700.0
2004-07-15 13:30:00,68.63,68.85,68.48,68.8,330500.0,43.2632,43.4019,43.1686,43.3703,330500.0
2004-07-15 14:00:00,68.81,68.85,68.57,68.75,303300.0,43.3766,43.4019,43.2253,43.3388,303300.0
2004-07-15 14:30:00,68.76,69.03,68.64,68.76,417500.0,43.3451,43.5153,43.2695,43.3451,417500.0
2004-07-15 15:00:00,68.76,69.12,68.55,69.1,521900.0,43.3451,43.5721,43.2127,43.5594,521900.0
2004-07-15 15:30:00,69.11,69.39,68.75,68.87,1269300.0,43.5658,43.7423,43.3388,43.4145,1269300.0
2004-07-16 09:30:00,69.49,69.5,68.86,69.25,1252200.0,43.8053,43.8116,43.4082,43.654,1252200.0
2004-07-16 10:00:00,69.26,69.29,68.92,69.14,679900.0,43.6603,43.6792,43.446,43.5847,679900.0
2004-07-16 10:30:00,69.14,69.14,68.55,68.66,835500.0,43.5847,43.5847,43.2127,43.2821,835500.0
2004-07-16 11:00:00,68.67,69.01,68.65,68.73,528400.0,43.2884,43.5027,43.2758,43.3262,528400.0
2004-07-16 11:30:00,68.73,69.0,68.58,68.73,362200.0,43.3262,43.4964,43.2316,43.3262,362200.0
2004-07-16 12:00:00,68.79,68.8,68.6,68.73,325600.0,43.364,43.3703,43.2443,43.3262,325600.0
2004-07-16 12:30:00,68.73,69.03,68.73,68.96,303400.0,43.3262,43.5153,43.3262,43.4712,303400.0
2004-07-16 13:00:00,68.95,69.24,68.8,69.17,403900.0,43.4649,43.6477,43.3703,43.6036,403900.0
2004-07-16 13:30:00,69.16,69.21,68.93,68.96,231100.0,43.5973,43.6288,43.4523,43.4712,231100.0
2004-07-16 14:00:00,68.97,68.97,68.44,68.61,441800.0,43.4775,43.4775,43.1434,43.2506,441800.0
2004-07-16 14:30:00,68.6,68.79,68.35,68.66,397800.0,43.2443,43.364,43.0867,43.2821,397800.0
2004-07-16 15:00:00,68.65,68.82,68.56,68.75,379700.0,43.2758,43.3829,43.219,43.3388,379700.0
2004-07-16 15:30:00,68.74,68.74,68.22,68.23,1233800.0,43.3325,43.3325,43.0047,43.011,1233800.0
2004-07-19 09:30:00,68.35,68.36,67.4,68.14,1442500.0,43.0867,43.093,42.4878,42.9543,1442500.0
2004-07-19 10:00:00,68.14,68.29,67.91,68.13,759900.0,42.9543,43.0488,42.8093,42.948,759900.0
2004-07-19 10:30:00,68.11,69.08,67.9,68.58,809100.0,42.9354,43.5468,42.803,43.2316,809100.0
2004-07-19 11:00:00,68.58,68.96,68.37,68.61,524500.0,43.2316,43.4712,43.0993,43.2506,524500.0
2004-07-19 11:30:00,68.61,68.67,68.25,68.28,571500.0,43.2506,43.2884,43.0236,43.0425,571500.0
2004-07-19 12:00:00,68.27,68.49,68.11,68.27,446400.0,43.0362,43.1749,42.9354,43.0362,446400.0
2004-07-19 12:30:00,68.27,68.7,68.1,68.68,500400.0,43.0362,43.3073,42.9291,43.2947,500400.0
2004-07-19 13:00:00,68.68,68.7,68.16,68.29,460700.0,43.2947,43.3073,42.9669,43.0488,460700.0
2004-07-19 13:30:00,68.28,68.39,68.17,68.25,365200.0,43.0425,43.1119,42.9732,43.0236,365200.0
2004-07-19 14:00:00,68.22,68.8,68.13,68.76,691200.0,43.0047,43.3703,42.948,43.3451,691200.0
2004-07-19 14:30:00,68.71,69.07,68.48,68.99,455800.0,43.3136,43.5405,43.1686,43.4901,455800.0
2004-07-19 15:00:00,68.97,69.09,68.52,68.54,605000.0,43.4775,43.5531,43.1938,43.2064,605000.0
2004-07-19 15:30:00,68.55,68.8,68.16,68.17,877800.0,43.2127,43.3703,42.9669,42.9732,877800.0
2004-07-20 09:30:00,68.34,68.46,67.95,68.25,1002200.0,43.0804,43.156,42.8345,43.0236,1002200.0
2004-07-20 10:00:00,68.18,68.25,67.9,68.1,372500.0,42.9795,43.0236,42.803,42.9291,372500.0
2004-07-20 10:30:00,68.1,68.24,67.9,68.11,554000.0,42.9291,43.0173,42.803,42.9354,554000.0
2004-07-20 11:00:00,68.11,68.2,67.73,67.89,454000.0,42.9354,42.9921,42.6958,42.7967,454000.0
2004-07-20 11:30:00,67.9,68.37,67.84,68.1,473800.0,42.803,43.0993,42.7652,42.9291,473800.0
2004-07-20 12:00:00,68.08,68.35,68.08,68.29,343800.0,42.9165,43.0867,42.9165,43.0488,343800.0
2004-07-20 12:30:00,68.28,68.48,68.25,68.31,259000.0,43.0425,43.1686,43.0236,43.0614,259000.0
2004-07-20 13:00:00,68.3,68.45,68.21,68.43,259600.0,43.0551,43.1497,42.9984,43.1371,259600.0
2004-07-20 13:30:00,68.43,68.45,68.31,68.32,224500.0,43.1371,43.1497,43.0614,43.0677,224500.0
2004-07-20 14:00:00,68.31,68.43,68.2,68.26,397800.0,43.0614,43.1371,42.9921,43.0299,397800.0
2004-07-20 14:30:00,68.26,68.44,68.16,68.27,831700.0,43.0299,43.1434,42.9669,43.0362,831700.0
2004-07-20 15:00:00,68.27,69.88,68.27,69.16,1264500.0,43.0362,44.0511,43.0362,43.5973,1264500.0
2004-07-20 15:30:00,69.16,69.55,68.9,69.5,981600.0,43.5973,43.8431,43.4334,43.8116,981600.0
2004-07-21 09:30:00,70.22,70.39,69.75,69.79,1359100.0,44.2655,44.3726,43.9692,43.9944,1359100.0
2004-07-21 10:00:00,69.82,70.34,69.68,69.86,705100.0,44.0133,44.3411,43.9251,44.0385,705100.0
2004-07-21 10:30:00,69.86,70.25,69.68,69.8,801100.0,44.0385,44.2844,43.9251,44.0007,801100.0
2004-07-21 11:00:00,69.8,69.8,69.27,69.55,689600.0,44.0007,44.0007,43.6666,43.8431,689600.0
2004-07-21 11:30:00,69.55,69.57,69.05,69.13,521800.0,43.8431,43.8557,43.5279,43.5784,521800.0
2004-07-21 12:00:00,69.12,69.21,68.49,68.9,755700.0,43.5721,43.6288,43.1749,43.4334,755700.0
2004-07-21 12:30:00,68.91,69.13,68.81,69.03,344000.0,43.4397,43.5784,43.3766,43.5153,344000.0
2004-07-21 13:00:00,69.01,69.13,68.69,68.93,460600.0,43.5027,43.5784,43.301,43.4523,460600.0
2004-07-21 13:30:00,68.91,69.04,68.48,68.57,509900.0,43.4397,43.5216,43.1686,43.2253,509900.0
2004-07-21 14:00:00,68.58,68.76,68.54,68.55,465500.0,43.2316,43.3451,43.2064,43.2127,465500.0
2004-07-21 14:30:00,68.55,68.56,68.05,68.16,708300.0,43.2127,43.219,42.8975,42.9669,708300.0
2004-07-21 15:00:00,68.15,68.18,67.66,67.75,897400.0,42.9606,42.9795,42.6517,42.7084,897400.0
2004-07-21 15:30:00,67.71,67.87,67.5,67.66,1361300.0,42.6832,42.7841,42.5508,42.6517,1361300.0
2004-07-22 09:30:00,68.51,70.0,68.2,69.45,3312800.0,43.1875,44.1268,42.9921,43.7801,3312800.0
2004-07-22 10:00:00,69.44,69.95,68.7,69.17,1862900.0,43.7738,44.0953,43.3073,43.6036,1862900.0
2004-07-22 10:30:00,69.17,69.75,69.15,69.75,818600.0,43.6036,43.9692,43.591,43.9692,818600.0
2004-07-22 11:00:00,69.75,69.89,69.39,69.81,842400.0,43.9692,44.0575,43.7423,44.007,842400.0
2004-07-22 11:30:00,69.81,70.23,69.56,70.22,1166300.0,44.007,44.2718,43.8494,44.2655,1166300.0
2004-07-22 12:00:00,70.22,71.11,70.15,70.85,1382800.0,44.2655,44.8265,44.2214,44.6626,1382800.0
2004-07-22 12:30:00,70.83,71.49,70.75,71.23,995800.0,44.65,45.0661,44.5996,44.9022,995800.0
2004-07-22 13:00:00,71.2,71.42,70.91,70.93,678600.0,44.8833,45.0219,44.7004,44.713,678600.0
2004-07-22 13:30:00,71.22,71.25,71.15,71.23,46500.0,44.8959,44.9148,44.8517,44.9022,46500.0
2004-07-22 14:00:00,71.23,71.86,71.23,71.61,927200.0,44.9022,45.2993,44.9022,45.1417,927200.0
2004-07-22 14:30:00,71.61,71.93,71.6,71.83,721600.0,45.1417,45.3434,45.1354,45.2804,721600.0
2004-07-22 15:00:00,71.82,72.66,71.63,72.57,1066900.0,45.2741,45.8036,45.1543,45.7469,1066900.0
2004-07-22 15:30:00,72.6,72.91,72.29,72.49,2197100.0,45.7658,45.9612,45.5704,45.6964,2197100.0
2004-07-23 09:30:00,72.2,72.97,72.01,72.26,1956800.0,45.5136,45.999,45.3939,45.5515,1956800.0
2004-07-23 10:00:00,72.26,72.79,71.8,72.18,1308000.0,45.5515,45.8856,45.2615,45.501,1308000.0
2004-07-23 10:30:00,72.18,72.44,71.86,72.08,1018200.0,45.501,45.6649,45.2993,45.438,1018200.0
2004-07-23 11:00:00,72.07,72.26,71.81,71.89,778900.0,45.4317,45.5515,45.2678,45.3182,778900.0
2004-07-23 11:30:00,71.89,71.89,71.66,71.78,501000.0,45.3182,45.3182,45.1732,45.2489,501000.0
2004-07-23 12:00:00,71.78,71.79,71.34,71.37,418100.0,45.2489,45.2552,44.9715,44.9904,418100.0
2004-07-23 12:30:00,71.36,71.48,71.18,71.31,411200.0,44.9841,45.0598,44.8706,44.9526,411200.0
2004-07-23 13:00:00,71.34,71.62,71.31,71.52,406600.0,44.9715,45.148,44.9526,45.085,406600.0
2004-07-23 13:30:00,71.52,71.56,71.3,71.4,397400.0,45.085,45.1102,44.9463,45.0093,397400.0
2004-07-23 14:00:00,71.39,71.39,70.78,71.14,724000.0,45.003,45.003,44.6185,44.8454,724000.0
2004-07-23 14:30:00,71.15,71.16,70.58,70.79,695800.0,44.8517,44.858,44.4924,44.6248,695800.0
2004-07-23 15:00:00,70.79,71.07,70.36,71.07,832400.0,44.6248,44.8013,44.3537,44.8013,832400.0
2004-07-23 15:30:00,71.07,71.24,70.51,70.77,1129700.0,44.8013,44.9085,44.4483,44.6122,1129700.0
2004-07-26 09:30:00,70.44,71.33,70.0,71.02,1107100.0,44.4042,44.9652,44.1268,44.7698,1107100.0
2004-07-26 10:00:00,71.04,71.19,70.06,70.33,1073000.0,44.7824,44.8769,44.1646,44.3348,1073000.0
2004-07-26 10:30:00,70.31,70.84,69.87,69.92,604700.0,44.3222,44.6563,44.0448,44.0764,604700.0
2004-07-26 11:00:00,69.92,70.0,69.29,69.54,783300.0,44.0764,44.1268,43.6792,43.8368,783300.0
2004-07-26 11:30:00,69.56,69.89,69.28,69.84,421800.0,43.8494,44.0575,43.6729,44.0259,421800.0
2004-07-26 12:00:00,69.82,70.22,69.72,69.76,424500.0,44.0133,44.2655,43.9503,43.9755,424500.0
2004-07-26 12:30:00,69.78,70.05,69.59,69.98,312900.0,43.9881,44.1583,43.8683,44.1142,312900.0
2004-07-26 13:00:00,69.96,70.38,69.9,70.26,689400.0,44.1016,44.3663,44.0638,44.2907,689400.0
2004-07-26 13:30:00,70.24,70.48,70.1,70.32,613200.0,44.2781,44.4294,44.1898,44.3285,613200.0
2004-07-26 14:00:00,70.32,70.5,69.99,70.36,476400.0,44.3285,44.442,44.1205,44.3537,476400.0
2004-07-26 14:30:00,70.36,70.42,69.88,70.11,471500.0,44.3537,44.3916,44.0511,44.1961,471500.0
2004-07-26 15:00:00,70.1,70.5,70.06,70.31,576400.0,44.1898,44.442,44.1646,44.3222,576400.0
2004-07-26 15:30:00,70.26,70.68,70.24,70.5,987300.0,44.2907,44.5555,44.2781,44.442,987300.0
2004-07-27 09:30:00,70.81,71.34,70.66,71.17,735700.0,44.6374,44.9715,44.5428,44.8643,735700.0
2004-07-27 10:00:00,71.17,71.65,71.03,71.04,853000.0,44.8643,45.1669,44.7761,44.7824,853000.0
2004-07-27 10:30:00,71.02,71.1,70.58,70.97,754500.0,44.7698,44.8202,44.4924,44.7383,754500.0
2004-07-27 11:00:00,70.95,71.08,70.01,70.15,806400.0,44.7257,44.8076,44.1331,44.2214,806400.0
2004-07-27 11:30:00,70.15,70.43,70.0,70.37,549700.0,44.2214,44.3979,44.1268,44.36,549700.0
2004-07-27 12:00:00,70.38,70.49,70.22,70.29,477800.0,44.3663,44.4357,44.2655,44.3096,477800.0
2004-07-27 12:30:00,70.29,70.39,70.09,70.22,424900.0,44.3096,44.3726,44.1835,44.2655,424900.0
2004-07-27 13:00:00,70.22,70.55,70.07,70.5,498200.0,44.2655,44.4735,44.1709,44.442,498200.0
2004-07-27 13:30:00,70.46,70.49,70.08,70.14,326300.0,44.4168,44.4357,44.1772,44.215,326300.0
2004-07-27 14:00:00,70.15,70.29,69.66,70.26,870800.0,44.2214,44.3096,43.9125,44.2907,870800.0
2004-07-27 14:30:00,70.26,70.52,70.22,70.44,708800.0,44.2907,44.4546,44.2655,44.4042,708800.0
2004-07-27 15:00:00,70.44,70.68,70.22,70.22,739300.0,44.4042,44.5555,44.2655,44.2655,739300.0
2004-07-27 15:30:00,70.23,70.63,70.14,70.43,953400.0,44.2718,44.5239,44.215,44.3979,953400.0
2004-07-28 09:30:00,70.35,70.79,69.84,70.4,1142600.0,44.3474,44.6248,44.0259,44.3789,1142600.0
2004-07-28 10:00:00,70.41,70.42,69.8,69.92,717800.0,44.3852,44.3916,44.0007,44.0764,717800.0
2004-07-28 10:30:00,69.92,70.0,69.49,69.68,665200.0,44.0764,44.1268,43.8053,43.9251,665200.0
2004-07-28 11:00:00,69.69,69.95,69.49,69.69,704900.0,43.9314,44.0953,43.8053,43.9314,704900.0
2004-07-28 11:30:00,69.69,69.71,69.35,69.43,429700.0,43.9314,43.944,43.717,43.7675,429700.0
2004-07-28 12:00:00,69.44,69.47,68.9,68.96,589300.0,43.7738,43.7927,43.4334,43.4712,589300.0
2004-07-28 12:30:00,68.96,69.18,68.79,69.05,416200.0,43.4712,43.6099,43.364,43.5279,416200.0
2004-07-28 13:00:00,69.06,69.24,68.95,69.02,536200.0,43.5342,43.6477,43.4649,43.509,536200.0
2004-07-28 13:30:00,69.02,69.1,68.72,68.72,352900.0,43.509,43.5594,43.3199,43.3199,352900.0
2004-07-28 14:00:00,68.72,69.21,68.47,69.07,753800.0,43.3199,43.6288,43.1623,43.5405,753800.0
2004-07-28 14:30:00,69.08,69.4,69.02,69.33,746000.0,43.5468,43.7486,43.509,43.7044,746000.0
2004-07-28 15:00:00,69.35,70.04,69.26,69.94,854000.0,43.717,44.152,43.6603,44.089,854000.0
2004-07-28 15:30:00,69.94,70.36,69.8,69.89,1296400.0,44.089,44.3537,44.0007,44.0575,1296400.0
2004-07-29 09:30:00,70.69,70.77,69.85,69.95,989100.0,44.5618,44.6122,44.0322,44.0953,989100.0
2004-07-29 10:00:00,69.95,70.02,69.59,69.82,670600.0,44.0953,44.1394,43.8683,44.0133,670600.0
2004-07-29 10:30:00,69.82,70.22,69.72,70.08,688700.0,44.0133,44.2655,43.9503,44.1772,688700.0
2004-07-29 11:00:00,70.08,70.25,70.03,70.07,363100.0,44.1772,44.2844,44.1457,44.1709,363100.0
2004-07-29 11:30:00,70.05,70.34,69.97,70.17,350900.0,44.1583,44.3411,44.1079,44.234,350900.0
2004-07-29 12:00:00,70.17,70.33,70.04,70.16,393000.0,44.234,44.3348,44.152,44.2277,393000.0
2004-07-29 12:30:00,70.16,70.3,70.08,70.2,755500.0,44.2277,44.3159,44.1772,44.2529,755500.0
2004-07-29 13:00:00,70.18,70.3,70.1,70.14,551700.0,44.2403,44.3159,44.1898,44.215,551700.0
2004-07-29 13:30:00,70.14,70.22,69.77,69.82,431900.0,44.215,44.2655,43.9818,44.0133,431900.0
2004-07-29 14:00:00,69.82,69.85,69.31,69.36,542300.0,44.0133,44.0322,43.6918,43.7233,542300.0
2004-07-29 14:30:00,69.35,69.83,69.25,69.79,404100.0,43.717,44.0196,43.654,43.9944,404100.0
2004-07-29 15:00:00,69.77,70.17,69.71,69.94,505700.0,43.9818,44.234,43.944,44.089,505700.0
2004-07-29 15:30:00,69.93,70.2,69.7,70.07,812100.0,44.0827,44.2529,43.9377,44.1709,812100.0
2004-07-30 09:30:00,70.14,70.38,69.21,69.28,1067100.0,44.215,44.3663,43.6288,43.6729,1067100.0
2004-07-30 10:00:00,69.2,69.69,69.2,69.25,687200.0,43.6225,43.9314,43.6225,43.654,687200.0
2004-07-30 10:30:00,69.25,69.8,69.12,69.52,681600.0,43.654,44.0007,43.5721,43.8242,681600.0
2004-07-30 11:00:00,69.52,69.85,69.49,69.5,493700.0,43.8242,44.0322,43.8053,43.8116,493700.0
2004-07-30 11:30:00,69.5,69.79,69.5,69.74,301400.0,43.8116,43.9944,43.8116,43.9629,301400.0
2004-07-30 12:00:00,69.73,69.87,69.56,69.73,236600.0,43.9566,44.0448,43.8494,43.9566,236600.0
2004-07-30 12:30:00,69.72,69.95,69.65,69.86,168500.0,43.9503,44.0953,43.9062,44.0385,168500.0
2004-07-30 13:00:00,69.85,69.94,69.63,69.66,316800.0,44.0322,44.089,43.8936,43.9125,316800.0
2004-07-30 13:30:00,69.67,69.69,69.46,69.48,272400.0,43.9188,43.9314,43.7864,43.799,272400.0
2004-07-30 14:00:00,69.48,69.74,69.34,69.47,344500.0,43.799,43.9629,43.7107,43.7927,344500.0
2004-07-30 14:30:00,69.48,69.66,69.24,69.46,362600.0,43.799,43.9125,43.6477,43.7864,362600.0
2004-07-30 15:00:00,69.45,69.59,69.07,69.26,526100.0,43.7801,43.8683,43.5405,43.6603,526100.0
2004-07-30 15:30:00,69.27,69.49,69.11,69.19,749300.0,43.6666,43.8053,43.5658,43.6162,749300.0
2004-08-02 09:30:00,69.67,70.99,69.55,70.99,1580500.0,43.9188,44.7509,43.8431,44.7509,1580500.0
2004-08-02 10:00:00,70.99,71.25,70.74,71.0,1023100.0,44.7509,44.9148,44.5933,44.7572,1023100.0
2004-08-02 10:30:00,71.0,71.81,70.9,71.56,1379500.0,44.7572,45.2678,44.6941,45.1102,1379500.0
2004-08-02 11:00:00,71.56,71.66,71.39,71.65,905000.0,45.1102,45.1732,45.003,45.1669,905000.0
2004-08-02 11:30:00,71.64,71.65,71.35,71.44,640400.0,45.1606,45.1669,44.9778,45.0345,640400.0
2004-08-02 12:00:00,71.44,71.51,71.38,71.46,231000.0,45.0345,45.0787,44.9967,45.0472,231000.0
2004-08-02 12:30:00,71.46,71.51,71.18,71.18,304800.0,45.0472,45.0787,44.8706,44.8706,304800.0
2004-08-02 13:00:00,71.2,71.65,71.18,71.53,431700.0,44.8833,45.1669,44.8706,45.0913,431700.0
2004-08-02 13:30:00,71.55,71.95,71.41,71.91,665700.0,45.1039,45.356,45.0156,45.3308,665700.0
2004-08-02 14:00:00,71.92,72.08,71.41,71.87,713400.0,45.3371,45.438,45.0156,45.3056,713400.0
2004-08-02 14:30:00,71.87,71.98,71.5,71.57,590000.0,45.3056,45.375,45.0724,45.1165,590000.0
2004-08-02 15:00:00,71.6,72.18,71.58,72.14,795300.0,45.1354,45.501,45.1228,45.4758,795300.0
2004-08-02 15:30:00,72.14,72.55,71.99,72.05,1744000.0,45.4758,45.7343,45.3813,45.4191,1744000.0
2004-08-03 09:30:00,71.89,72.74,71.55,72.33,1531800.0,45.3182,45.854,45.1039,45.5956,1531800.0
2004-08-03 10:00:00,72.32,72.32,71.7,71.76,808700.0,45.5893,45.5893,45.1984,45.2363,808700.0
2004-08-03 10:30:00,71.76,72.18,71.73,72.09,451000.0,45.2363,45.501,45.2174,45.4443,451000.0
2004-08-03 11:00:00,72.09,72.33,72.0,72.12,412300.0,45.4443,45.5956,45.3876,45.4632,412300.0
2004-08-03 11:30:00,72.13,72.23,71.86,71.91,348000.0,45.4695,45.5325,45.2993,45.3308,348000.0
2004-08-03 12:00:00,71.91,72.25,71.9,71.99,306800.0,45.3308,45.5452,45.3245,45.3813,306800.0
2004-08-03 12:30:00,71.99,72.13,71.87,71.92,249200.0,45.3813,45.4695,45.3056,45.3371,249200.0
2004-08-03 13:00:00,71.92,71.95,71.55,71.56,371500.0,45.3371,45.356,45.1039,45.1102,371500.0
2004-08-03 13:30:00,71.55,71.72,71.45,71.63,342400.0,45.1039,45.2111,45.0408,45.1543,342400.0
2004-08-03 14:00:00,71.66,71.66,71.11,71.15,463100.0,45.1732,45.1732,44.8265,44.8517,463100.0
2004-08-03 14:30:00,71.15,71.36,70.93,71.33,653100.0,44.8517,44.9841,44.713,44.9652,653100.0
2004-08-03 15:00:00,71.33,71.66,71.33,71.47,521100.0,44.9652,45.1732,44.9652,45.0535,521100.0
2004-08-03 15:30:00,71.46,71.66,70.93,70.97,828300.0,45.0472,45.1732,44.713,44.7383,828300.0
2004-08-04 09:30:00,71.11,72.09,70.9,72.04,1263500.0,44.8265,45.4443,44.6941,45.4128,1263500.0
2004-08-04 10:00:00,72.02,72.11,71.37,71.44,803000.0,45.4002,45.4569,44.9904,45.0345,803000.0
2004-08-04 10:30:00,71.43,71.58,70.93,70.99,766400.0,45.0282,45.1228,44.713,44.7509,766400.0
2004-08-04 11:00:00,70.99,71.32,70.68,71.22,630900.0,44.7509,44.9589,44.5555,44.8959,630900.0
2004-08-04 11:30:00,71.21,71.42,71.0,71.26,521200.0,44.8896,45.0219,44.7572,44.9211,521200.0
2004-08-04 12:00:00,71.25,71.31,70.75,70.75,488300.0,44.9148,44.9526,44.5996,44.5996,488300.0
2004-08-04 12:30:00,70.74,70.77,70.2,70.54,716400.0,44.5933,44.6122,44.2529,44.4672,716400.0
2004-08-04 13:00:00,70.52,70.6,70.35,70.51,291400.0,44.4546,44.505,44.3474,44.4483,291400.0
2004-08-04 13:30:00,70.51,71.01,70.47,70.96,619400.0,44.4483,44.7635,44.4231,44.732,619400.0
2004-08-04 14:00:00,70.96,71.17,70.86,71.13,475600.0,44.732,44.8643,44.6689,44.8391,475600.0
2004-08-04 14:30:00,71.16,71.18,70.89,71.01,407000.0,44.858,44.8706,44.6878,44.7635,407000.0
2004-08-04 15:00:00,71.02,71.23,70.96,70.98,486300.0,44.7698,44.9022,44.732,44.7446,486300.0
2004-08-04 15:30:00,70.99,71.29,70.85,71.26,1017000.0,44.7509,44.94,44.6626,44.9211,1017000.0
2004-08-05 15:30:00,70.01,70.22,69.7,69.86,738500.0,44.1331,44.2655,43.9377,44.0385,738500.0
2004-08-06 09:30:00,69.14,69.89,68.35,68.73,1948800.0,43.5847,44.0575,43.0867,43.3262,1948800.0
2004-08-06 10:00:00,68.73,69.0,68.5,68.9,1144600.0,43.3262,43.4964,43.1812,43.4334,1144600.0
2004-08-06 10:30:00,68.93,69.0,68.63,68.93,558400.0,43.4523,43.4964,43.2632,43.4523,558400.0
2004-08-06 11:00:00,68.92,69.67,68.78,69.65,897300.0,43.446,43.9188,43.3577,43.9062,897300.0
2004-08-06 11:30:00,69.62,69.77,69.32,69.52,716900.0,43.8872,43.9818,43.6981,43.8242,716900.0
2004-08-06 12:00:00,69.52,69.85,69.43,69.72,406900.0,43.8242,44.0322,43.7675,43.9503,406900.0
2004-08-06 12:30:00,69.73,69.73,68.57,69.62,391700.0,43.9566,43.9566,43.2253,43.8872,391700.0
2004-08-06 13:00:00,69.63,69.63,69.21,69.4,326500.0,43.8936,43.8936,43.6288,43.7486,326500.0
2004-08-06 13:30:00,69.4,69.42,68.94,69.01,353100.0,43.7486,43.7612,43.4586,43.5027,353100.0
2004-08-06 14:00:00,69.01,69.05,68.61,68.84,357200.0,43.5027,43.5279,43.2506,43.3955,357200.0
2004-08-06 14:30:00,68.84,68.95,68.45,68.49,497000.0,43.3955,43.4649,43.1497,43.1749,497000.0
2004-08-06 15:00:00,68.51,68.67,68.11,68.14,638300.0,43.1875,43.2884,42.9354,42.9543,638300.0
2004-08-06 15:30:00,68.12,68.26,67.6,67.7,1750300.0,42.9417,43.0299,42.6139,42.6769,1750300.0
2004-08-09 09:30:00,67.63,68.45,67.6,67.66,1107600.0,42.6328,43.1497,42.6139,42.6517,1107600.0
2004-08-09 10:00:00,67.64,68.3,67.32,67.92,1038700.0,42.6391,43.0551,42.4374,42.8156,1038700.0
2004-08-09 10:30:00,67.92,68.08,67.58,68.05,570300.0,42.8156,42.9165,42.6013,42.8975,570300.0
2004-08-09 11:00:00,68.06,68.31,67.95,68.07,389100.0,42.9039,43.0614,42.8345,42.9102,389100.0
2004-08-09 11:30:00,68.06,68.25,67.77,68.02,406700.0,42.9039,43.0236,42.721,42.8786,406700.0
2004-08-09 12:00:00,68.02,68.3,67.97,68.12,206100.0,42.8786,43.0551,42.8471,42.9417,206100.0
2004-08-09 12:30:00,68.12,68.25,68.0,68.09,199400.0,42.9417,43.0236,42.866,42.9228,199400.0
2004-08-09 13:00:00,68.1,68.42,68.07,68.3,310500.0,42.9291,43.1308,42.9102,43.0551,310500.0
2004-08-09 13:30:00,68.28,68.59,68.15,68.43,322400.0,43.0425,43.238,42.9606,43.1371,322400.0
2004-08-09 14:00:00,68.43,68.67,68.19,68.63,303200.0,43.1371,43.2884,42.9858,43.2632,303200.0
2004-08-09 14:30:00,68.64,68.88,68.55,68.8,570000.0,43.2695,43.4208,43.2127,43.3703,570000.0
2004-08-09 15:00:00,68.8,69.06,68.71,68.92,651100.0,43.3703,43.5342,43.3136,43.446,651100.0
2004-08-09 15:30:00,68.94,69.18,68.55,68.69,958300.0,43.4586,43.6099,43.2127,43.301,958300.0
2004-08-10 09:30:00,69.08,69.98,68.76,68.76,800700.0,43.5468,44.1142,43.3451,43.3451,800700.0
2004-08-10 10:00:00,68.77,68.9,68.25,68.54,805900.0,43.3514,43.4334,43.0236,43.2064,805900.0
2004-08-10 10:30:00,68.53,68.94,68.31,68.91,579700.0,43.2001,43.4586,43.0614,43.4397,579700.0
2004-08-10 11:00:00,68.9,68.94,68.49,68.76,317800.0,43.4334,43.4586,43.1749,43.3451,317800.0
2004-08-10 11:30:00,68.76,69.05,68.6,69.05,287500.0,43.3451,43.5279,43.2443,43.5279,287500.0
2004-08-10 12:00:00,69.04,69.13,68.92,68.96,188700.0,43.5216,43.5784,43.446,43.4712,188700.0
2004-08-10 12:30:00,68.96,69.08,68.81,69.0,168200.0,43.4712,43.5468,43.3766,43.4964,168200.0
2004-08-10 13:00:00,68.99,69.05,68.83,68.92,148200.0,43.4901,43.5279,43.3892,43.446,148200.0
2004-08-10 13:30:00,68.93,69.06,68.89,69.04,150900.0,43.4523,43.5342,43.4271,43.5216,150900.0
2004-08-10 14:00:00,69.03,69.06,68.41,68.41,613700.0,43.5153,43.5342,43.1245,43.1245,613700.0
2004-08-10 14:30:00,68.4,69.0,68.28,68.93,672600.0,43.1182,43.4964,43.0425,43.4523,672600.0
2004-08-10 15:00:00,68.93,69.49,68.88,69.24,870900.0,43.4523,43.8053,43.4208,43.6477,870900.0
2004-08-10 15:30:00,69.24,69.67,69.16,69.6,860800.0,43.6477,43.9188,43.5973,43.8746,860800.0
2004-08-11 09:30:00,68.74,69.37,68.67,68.95,1297200.0,43.3325,43.7297,43.2884,43.4649,1297200.0
2004-08-11 10:00:00,68.94,68.94,68.1,68.31,1548000.0,43.4586,43.4586,42.9291,43.0614,1548000.0
2004-08-11 10:30:00,68.31,68.45,68.02,68.31,1103800.0,43.0614,43.1497,42.8786,43.0614,1103800.0
2004-08-11 11:00:00,68.32,68.47,68.08,68.45,1479700.0,43.0677,43.1623,42.9165,43.1497,1479700.0
2004-08-11 11:30:00,68.44,68.65,68.22,68.44,917000.0,43.1434,43.2758,43.0047,43.1434,917000.0
2004-08-11 12:00:00,68.44,68.64,68.35,68.6,408100.0,43.1434,43.2695,43.0867,43.2443,408100.0
2004-08-11 12:30:00,68.6,68.7,68.31,68.36,427200.0,43.2443,43.3073,43.0614,43.093,427200.0
2004-08-11 13:00:00,68.37,68.63,68.36,68.38,431800.0,43.0993,43.2632,43.093,43.1056,431800.0
2004-08-11 13:30:00,68.37,68.44,68.11,68.2,425100.0,43.0993,43.1434,42.9354,42.9921,425100.0
2004-08-11 14:00:00,68.2,68.41,68.0,68.38,535800.0,42.9921,43.1245,42.866,43.1056,535800.0
2004-08-11 14:30:00,68.38,68.38,68.18,68.37,443700.0,43.1056,43.1056,42.9795,43.0993,443700.0
2004-08-11 15:00:00,68.38,68.67,68.29,68.54,642500.0,43.1056,43.2884,43.0488,43.2064,642500.0
2004-08-11 15:30:00,68.54,68.71,68.22,68.53,731500.0,43.2064,43.3136,43.0047,43.2001,731500.0
2004-08-12 09:30:00,68.15,68.95,68.05,68.91,820600.0,42.9606,43.4649,42.8975,43.4397,820600.0
2004-08-12 10:00:00,68.87,69.07,68.6,68.95,814300.0,43.4145,43.5405,43.2443,43.4649,814300.0
2004-08-12 10:30:00,69.02,69.3,68.74,69.05,818400.0,43.509,43.6855,43.3325,43.5279,818400.0
2004-08-12 11:00:00,69.05,69.49,69.04,69.41,662000.0,43.5279,43.8053,43.5216,43.7549,662000.0
2004-08-12 11:30:00,69.41,69.43,69.11,69.14,469700.0,43.7549,43.7675,43.5658,43.5847,469700.0
2004-08-12 12:00:00,69.14,69.3,69.0,69.05,285000.0,43.5847,43.6855,43.4964,43.5279,285000.0
2004-08-12 12:30:00,69.06,69.49,69.02,69.36,442900.0,43.5342,43.8053,43.509,43.7233,442900.0
2004-08-12 13:00:00,69.36,69.38,68.54,69.12,697900.0,43.7233,43.736,43.2064,43.5721,697900.0
2004-08-12 13:30:00,69.11,69.3,68.98,69.19,379800.0,43.5658,43.6855,43.4838,43.6162,379800.0
2004-08-12 14:00:00,69.19,69.34,68.97,69.31,446900.0,43.6162,43.7107,43.4775,43.6918,446900.0
2004-08-12 14:30:00,69.32,69.89,69.3,69.57,984800.0,43.6981,44.0575,43.6855,43.8557,984800.0
2004-08-12 15:00:00,69.58,69.77,69.39,69.6,734700.0,43.862,43.9818,43.7423,43.8746,734700.0
2004-08-12 15:30:00,69.6,69.79,68.91,69.13,1648800.0,43.8746,43.9944,43.4397,43.5784,1648800.0
2004-08-13 09:30:00,69.58,69.99,69.4,69.43,847100.0,43.862,44.1205,43.7486,43.7675,847100.0
2004-08-13 10:00:00,69.45,69.54,68.62,68.77,828900.0,43.7801,43.8368,43.2569,43.3514,828900.0
2004-08-13 10:30:00,68.76,69.0,68.67,68.75,446200.0,43.3451,43.4964,43.2884,43.3388,446200.0
2004-08-13 11:00:00,68.77,69.25,68.74,69.05,386200.0,43.3514,43.654,43.3325,43.5279,386200.0
2004-08-13 11:30:00,69.05,69.39,69.02,69.31,371000.0,43.5279,43.7423,43.509,43.6918,371000.0
2004-08-13 12:00:00,69.31,69.31,68.7,68.79,295600.0,43.6918,43.6918,43.3073,43.364,295600.0
2004-08-13 12:30:00,68.78,68.96,68.49,68.82,260200.0,43.3577,43.4712,43.1749,43.3829,260200.0
2004-08-13 13:00:00,68.83,68.97,68.81,68.87,192700.0,43.3892,43.4775,43.3766,43.4145,192700.0
2004-08-13 13:30:00,68.88,69.23,68.74,69.09,250400.0,43.4208,43.6414,43.3325,43.5531,250400.0
2004-08-13 14:00:00,69.09,69.2,68.82,69.12,308000.0,43.5531,43.6225,43.3829,43.5721,308000.0
2004-08-13 14:30:00,69.12,69.32,68.79,68.79,402200.0,43.5721,43.6981,43.364,43.364,402200.0
2004-08-13 15:00:00,68.79,68.92,68.46,68.71,435000.0,43.364,43.446,43.156,43.3136,435000.0
2004-08-13 15:30:00,68.73,69.22,68.64,69.18,769800.0,43.3262,43.6351,43.2695,43.6099,769800.0
2004-08-16 09:30:00,34.35,34.85,34.21,34.57,1220800.0,21.6536,21.9688,21.5654,21.7923,1220800.0
2004-08-16 10:00:00,34.56,34.74,34.4,34.63,1042800.0,21.786,21.8995,21.6852,21.8302,1042800.0
2004-08-16 10:30:00,34.63,34.64,34.46,34.47,582000.0,21.8302,21.8365,21.723,21.7293,582000.0
2004-08-16 11:00:00,34.48,34.83,34.46,34.75,856000.0,21.7356,21.9562,21.723,21.9058,856000.0
2004-08-16 11:30:00,34.74,34.82,34.45,34.47,585600.0,21.8995,21.9499,21.7167,21.7293,585600.0
2004-08-16 12:00:00,34.48,34.61,34.43,34.5,496700.0,21.7356,21.8175,21.7041,21.7482,496700.0
2004-08-16 12:30:00,34.49,34.58,34.48,34.55,177400.0,21.7419,21.7986,21.7356,21.7797,177400.0
2004-08-16 13:00:00,34.55,34.63,34.54,34.57,263800.0,21.7797,21.8302,21.7734,21.7923,263800.0
2004-08-16 13:30:00,34.57,34.57,34.49,34.53,212800.0,21.7923,21.7923,21.7419,21.7671,212800.0
2004-08-16 14:00:00,34.52,34.95,34.52,34.94,811900.0,21.7608,22.0319,21.7608,22.0256,811900.0
2004-08-16 14:30:00,34.94,35.05,34.87,34.92,768600.0,22.0256,22.0949,21.9814,22.013,768600.0
2004-08-16 15:00:00,34.92,34.98,34.74,34.81,544200.0,22.013,22.0508,21.8995,21.9436,544200.0
2004-08-16 15:30:00,34.8,34.98,34.24,34.84,997300.0,21.9373,22.0508,21.5843,21.9625,997300.0
2004-08-17 09:30:00,35.1,35.25,34.8,35.17,2159500.0,22.1264,22.221,21.9373,22.1706,2159500.0
2004-08-17 10:00:00,35.15,35.18,34.9,35.0,1072800.0,22.158,22.1769,22.0004,22.0634,1072800.0
2004-08-17 10:30:00,35.0,35.2,34.98,35.01,857000.0,22.0634,22.1895,22.0508,22.0697,857000.0
2004-08-17 11:00:00,35.01,35.05,34.62,34.8,732400.0,22.0697,22.0949,21.8239,21.9373,732400.0
2004-08-17 11:30:00,34.8,34.94,34.71,34.79,539700.0,21.9373,22.0256,21.8806,21.931,539700.0
2004-08-17 12:00:00,34.79,34.97,34.79,34.93,322900.0,21.931,22.0445,21.931,22.0193,322900.0
2004-08-17 12:30:00,34.94,35.05,34.9,35.05,428700.0,22.0256,22.0949,22.0004,22.0949,428700.0
2004-08-17 13:00:00,35.05,35.08,34.83,35.01,405800.0,22.0949,22.1138,21.9562,22.0697,405800.0
2004-08-17 13:30:00,35.0,35.05,34.89,35.04,683900.0,22.0634,22.0949,21.9941,22.0886,683900.0
2004-08-17 14:00:00,35.05,35.05,34.8,34.91,600600.0,22.0949,22.0949,21.9373,22.0067,600600.0
2004-08-17 14:30:00,34.91,35.06,34.91,34.96,417100.0,22.0067,22.1012,22.0067,22.0382,417100.0
2004-08-17 15:00:00,34.96,34.98,34.77,34.8,674000.0,22.0382,22.0508,21.9184,21.9373,674000.0
2004-08-17 15:30:00,34.78,34.9,34.68,34.84,1318700.0,21.9247,22.0004,21.8617,21.9625,1318700.0
2004-08-18 09:30:00,34.9,35.24,34.76,35.1,1268100.0,22.0004,22.2147,21.9121,22.1264,1268100.0
2004-08-18 10:00:00,35.1,35.43,35.01,35.27,972400.0,22.1264,22.3345,22.0697,22.2336,972400.0
2004-08-18 10:30:00,35.27,35.52,35.18,35.49,1069700.0,22.2336,22.3912,22.1769,22.3723,1069700.0
2004-08-18 11:00:00,35.5,35.5,35.32,35.37,406300.0,22.3786,22.3786,22.2651,22.2966,406300.0
2004-08-18 11:30:00,35.37,35.5,35.32,35.5,574000.0,22.2966,22.3786,22.2651,22.3786,574000.0
2004-08-18 12:00:00,35.5,35.64,35.47,35.62,483700.0,22.3786,22.4668,22.3597,22.4542,483700.0
2004-08-18 12:30:00,35.62,35.84,35.57,35.58,747500.0,22.4542,22.5929,22.4227,22.429,747500.0
2004-08-18 13:00:00,35.57,35.73,35.45,35.61,1401000.0,22.4227,22.5236,22.3471,22.4479,1401000.0
2004-08-18 13:30:00,35.6,35.69,35.56,35.68,485400.0,22.4416,22.4984,22.4164,22.4921,485400.0
2004-08-18 14:00:00,35.69,35.98,35.69,35.96,951600.0,22.4984,22.6812,22.4984,22.6686,951600.0
2004-08-18 14:30:00,35.96,36.0,35.82,35.96,844800.0,22.6686,22.6938,22.5803,22.6686,844800.0
2004-08-18 15:00:00,35.95,36.04,35.82,35.98,1111200.0,22.6623,22.719,22.5803,22.6812,1111200.0
2004-08-18 15:30:00,35.97,36.06,35.88,36.06,2075300.0,22.6749,22.7316,22.6181,22.7316,2075300.0
2004-08-19 09:30:00,35.91,36.14,35.61,35.91,1550500.0,22.637,22.782,22.4479,22.637,1550500.0
2004-08-19 10:00:00,35.91,35.91,35.55,35.56,949900.0,22.637,22.637,22.4101,22.4164,949900.0
2004-08-19 10:30:00,35.56,35.67,35.3,35.45,1118200.0,22.4164,22.4858,22.2525,22.3471,1118200.0
2004-08-19 11:00:00,35.44,35.54,35.3,35.54,695500.0,22.3408,22.4038,22.2525,22.4038,695500.0
2004-08-19 11:30:00,35.55,35.57,35.36,35.49,648800.0,22.4101,22.4227,22.2903,22.3723,648800.0
2004-08-19 12:00:00,35.49,35.55,35.4,35.49,318900.0,22.3723,22.4101,22.3155,22.3723,318900.0
2004-08-19 12:30:00,35.49,35.56,35.45,35.48,449300.0,22.3723,22.4164,22.3471,22.366,449300.0
2004-08-19 13:00:00,35.48,35.57,35.43,35.46,408700.0,22.366,22.4227,22.3345,22.3534,408700.0
2004-08-19 13:30:00,35.47,35.58,35.45,35.54,385500.0,22.3597,22.429,22.3471,22.4038,385500.0
2004-08-19 14:00:00,35.54,35.55,35.37,35.45,717100.0,22.4038,22.4101,22.2966,22.3471,717100.0
2004-08-19 14:30:00,35.46,35.46,35.34,35.4,550100.0,22.3534,22.3534,22.2777,22.3155,550100.0
2004-08-19 15:00:00,35.4,35.52,35.32,35.51,662200.0,22.3155,22.3912,22.2651,22.3849,662200.0
2004-08-19 15:30:00,35.51,35.74,35.41,35.47,1081800.0,22.3849,22.5299,22.3219,22.3597,1081800.0
2004-08-20 09:30:00,35.61,35.9,35.4,35.83,1038900.0,22.4479,22.6307,22.3155,22.5866,1038900.0
2004-08-20 10:00:00,35.84,36.22,35.83,36.17,2212200.0,22.5929,22.8325,22.5866,22.8009,2212200.0
2004-08-20 10:30:00,36.17,36.92,36.17,36.6,2989300.0,22.8009,23.2737,22.8009,23.072,2989300.0
2004-08-20 11:00:00,36.61,36.78,36.57,36.71,1302500.0,23.0783,23.1855,23.0531,23.1414,1302500.0
2004-08-20 11:30:00,36.71,37.0,36.63,36.91,1446800.0,23.1414,23.3242,23.0909,23.2674,1446800.0
2004-08-20 12:00:00,36.91,37.25,36.9,37.07,1605600.0,23.2674,23.4818,23.2611,23.3683,1605600.0
2004-08-20 12:30:00,37.05,37.4,36.95,37.34,1101000.0,23.3557,23.5763,23.2926,23.5385,1101000.0
2004-08-20 13:00:00,37.36,37.44,37.25,37.38,1164200.0,23.5511,23.6015,23.4818,23.5637,1164200.0
2004-08-20 13:30:00,37.39,37.5,37.38,37.45,1301900.0,23.57,23.6394,23.5637,23.6078,1301900.0
2004-08-20 14:00:00,37.45,37.5,37.34,37.4,1144700.0,23.6078,23.6394,23.5385,23.5763,1144700.0
2004-08-20 14:30:00,37.41,37.5,37.37,37.4,1217300.0,23.5826,23.6394,23.5574,23.5763,1217300.0
2004-08-20 15:00:00,37.4,37.46,37.35,37.39,1366900.0,23.5763,23.6141,23.5448,23.57,1366900.0
2004-08-20 15:30:00,37.39,37.5,37.1,37.19,2248900.0,23.57,23.6394,23.3872,23.4439,2248900.0
2004-08-23 09:30:00,37.23,37.58,37.17,37.5,2851900.0,23.4691,23.6898,23.4313,23.6394,2851900.0
2004-08-23 10:00:00,37.5,38.23,37.43,38.01,2668100.0,23.6394,24.0995,23.5952,23.9608,2668100.0
2004-08-23 10:30:00,38.01,38.71,37.88,38.58,2036900.0,23.9608,24.4021,23.8789,24.3202,2036900.0
2004-08-23 11:00:00,38.58,38.58,38.14,38.39,1644700.0,24.3202,24.3202,24.0428,24.2004,1644700.0
2004-08-23 11:30:00,38.39,38.4,38.14,38.23,808500.0,24.2004,24.2067,24.0428,24.0995,808500.0
2004-08-23 12:00:00,38.21,38.4,38.16,38.16,757300.0,24.0869,24.2067,24.0554,24.0554,757300.0
2004-08-23 12:30:00,38.16,38.48,38.15,38.24,736400.0,24.0554,24.2571,24.0491,24.1058,736400.0
2004-08-23 13:00:00,38.31,38.46,38.19,38.23,670400.0,24.15,24.2445,24.0743,24.0995,670400.0
2004-08-23 13:30:00,38.22,38.48,38.07,38.4,1005000.0,24.0932,24.2571,23.9987,24.2067,1005000.0
2004-08-23 14:00:00,38.4,38.55,38.39,38.49,913300.0,24.2067,24.3013,24.2004,24.2634,913300.0
2004-08-23 14:30:00,38.48,38.59,38.34,38.36,851500.0,24.2571,24.3265,24.1689,24.1815,851500.0
2004-08-23 15:00:00,38.38,38.41,38.07,38.17,1287600.0,24.1941,24.213,23.9987,24.0617,1287600.0
2004-08-23 15:30:00,38.17,38.2,37.96,37.97,1867700.0,24.0617,24.0806,23.9293,23.9356,1867700.0
2004-08-24 09:30:00,38.06,38.59,37.95,38.14,2655000.0,23.9924,24.3265,23.923,24.0428,2655000.0
2004-08-24 10:00:00,38.14,38.48,38.01,38.26,1217900.0,24.0428,24.2571,23.9608,24.1184,1217900.0
2004-08-24 10:30:00,38.26,38.26,37.88,38.0,1494800.0,24.1184,24.1184,23.8789,23.9545,1494800.0
2004-08-24 11:00:00,38.0,38.1,37.78,37.93,1077800.0,23.9545,24.0176,23.8159,23.9104,1077800.0
2004-08-24 11:30:00,37.94,38.01,37.77,37.88,539000.0,23.9167,23.9608,23.8096,23.8789,539000.0
2004-08-24 12:00:00,37.87,37.89,37.68,37.8,611200.0,23.8726,23.8852,23.7528,23.8285,611200.0
2004-08-24 12:30:00,37.8,38.02,37.77,37.97,667200.0,23.8285,23.9672,23.8096,23.9356,667200.0
2004-08-24 13:00:00,37.97,38.05,37.85,38.02,532600.0,23.9356,23.9861,23.86,23.9672,532600.0
2004-08-24 13:30:00,38.03,38.03,37.85,37.99,451800.0,23.9735,23.9735,23.86,23.9482,451800.0
2004-08-24 14:00:00,38.0,38.02,37.73,37.8,376400.0,23.9545,23.9672,23.7843,23.8285,376400.0
2004-08-24 14:30:00,37.8,37.87,37.75,37.75,418000.0,23.8285,23.8726,23.7969,23.7969,418000.0
2004-08-24 15:00:00,37.75,37.8,37.57,37.7,589900.0,23.7969,23.8285,23.6835,23.7654,589900.0
2004-08-24 15:30:00,37.7,37.97,37.66,37.97,1403300.0,23.7654,23.9356,23.7402,23.9356,1403300.0
2004-08-25 09:30:00,38.01,38.18,37.75,37.87,1222500.0,24.0046,24.112,23.8404,23.9162,1222500.0
2004-08-25 10:00:00,37.89,38.0,37.68,37.89,690500.0,23.9288,23.9983,23.7962,23.9288,690500.0
2004-08-25 10:30:00,37.89,38.08,37.74,37.99,540900.0,23.9288,24.0488,23.8341,23.992,540900.0
2004-08-25 11:00:00,37.98,38.06,37.85,37.88,497300.0,23.9857,24.0362,23.9036,23.9225,497300.0
2004-08-25 11:30:00,37.88,37.95,37.74,37.77,514300.0,23.9225,23.9667,23.8341,23.8531,514300.0
2004-08-25 12:00:00,37.77,38.14,37.76,38.04,646400.0,23.8531,24.0867,23.8467,24.0236,646400.0
2004-08-25 12:30:00,38.04,38.19,38.02,38.14,564600.0,24.0236,24.1183,24.0109,24.0867,564600.0
2004-08-25 13:00:00,38.14,38.4,38.1,38.35,841800.0,24.0867,24.2509,24.0615,24.2193,841800.0
2004-08-25 13:30:00,38.35,38.35,38.15,38.25,430300.0,24.2193,24.2193,24.093,24.1562,430300.0
2004-08-25 14:00:00,38.24,38.41,38.2,38.35,776500.0,24.1499,24.2572,24.1246,24.2193,776500.0
2004-08-25 14:30:00,38.35,38.47,38.28,38.38,541000.0,24.2193,24.2951,24.1751,24.2383,541000.0
2004-08-25 15:00:00,38.38,38.48,38.3,38.45,722500.0,24.2383,24.3014,24.1878,24.2825,722500.0
2004-08-25 15:30:00,38.47,38.5,38.21,38.42,1312000.0,24.2951,24.3141,24.1309,24.2635,1312000.0
2004-08-26 09:30:00,38.13,38.49,37.98,38.43,1059300.0,24.0804,24.3078,23.9857,24.2699,1059300.0
2004-08-26 10:00:00,38.42,38.47,38.06,38.15,639200.0,24.2635,24.2951,24.0362,24.093,639200.0
2004-08-26 10:30:00,38.15,38.28,38.03,38.14,609600.0,24.093,24.1751,24.0172,24.0867,609600.0
2004-08-26 11:00:00,38.16,38.25,37.96,38.09,662200.0,24.0993,24.1562,23.973,24.0551,662200.0
2004-08-26 11:30:00,38.09,38.09,37.8,37.85,457700.0,24.0551,24.0551,23.872,23.9036,457700.0
2004-08-26 12:00:00,37.85,37.94,37.78,37.92,607000.0,23.9036,23.9604,23.8594,23.9478,607000.0
2004-08-26 12:30:00,37.92,38.08,37.84,37.99,451000.0,23.9478,24.0488,23.8973,23.992,451000.0
2004-08-26 13:00:00,37.99,38.02,37.9,37.98,321000.0,23.992,24.0109,23.9351,23.9857,321000.0
2004-08-26 13:30:00,37.97,37.99,37.86,37.87,389700.0,23.9794,23.992,23.9099,23.9162,389700.0
2004-08-26 14:00:00,37.86,38.07,37.85,38.06,597100.0,23.9099,24.0425,23.9036,24.0362,597100.0
2004-08-26 14:30:00,38.06,38.1,37.97,37.98,542900.0,24.0362,24.0615,23.9794,23.9857,542900.0
2004-08-26 15:00:00,37.98,38.14,37.97,38.14,476300.0,23.9857,24.0867,23.9794,24.0867,476300.0
2004-08-26 15:30:00,38.13,38.15,37.94,37.95,869700.0,24.0804,24.093,23.9604,23.9667,869700.0
2004-08-27 09:30:00,38.0,38.3,37.93,38.26,977500.0,23.9983,24.1878,23.9541,24.1625,977500.0
2004-08-27 10:00:00,38.26,38.5,38.1,38.39,1105600.0,24.1625,24.3141,24.0615,24.2446,1105600.0
2004-08-27 10:30:00,38.4,38.64,38.33,38.6,1040300.0,24.2509,24.4025,24.2067,24.3772,1040300.0
2004-08-27 11:00:00,38.6,38.68,38.57,38.67,790700.0,24.3772,24.4277,24.3583,24.4214,790700.0
2004-08-27 11:30:00,38.67,38.85,38.52,38.55,1211100.0,24.4214,24.5351,24.3267,24.3456,1211100.0
2004-08-27 12:00:00,38.55,38.69,38.54,38.55,428800.0,24.3456,24.4341,24.3393,24.3456,428800.0
2004-08-27 12:30:00,38.55,38.63,38.51,38.62,343600.0,24.3456,24.3962,24.3204,24.3899,343600.0
2004-08-27 13:00:00,38.62,38.8,38.62,38.67,353100.0,24.3899,24.5035,24.3899,24.4214,353100.0
2004-08-27 13:30:00,38.67,38.67,38.55,38.62,604100.0,24.4214,24.4214,24.3456,24.3899,604100.0
2004-08-27 14:00:00,38.62,38.71,38.35,38.4,832900.0,24.3899,24.4467,24.2193,24.2509,832900.0
2004-08-27 14:30:00,38.38,38.58,38.37,38.54,733500.0,24.2383,24.3646,24.232,24.3393,733500.0
2004-08-27 15:00:00,38.53,38.6,38.42,38.42,682900.0,24.333,24.3772,24.2635,24.2635,682900.0
2004-08-27 15:30:00,38.42,38.52,38.29,38.45,1166700.0,24.2635,24.3267,24.1814,24.2825,1166700.0
2004-08-30 09:30:00,37.93,38.14,37.74,38.01,1306900.0,23.9541,24.0867,23.8341,24.0046,1306900.0
2004-08-30 10:00:00,38.0,38.01,37.72,37.72,654200.0,23.9983,24.0046,23.8215,23.8215,654200.0
2004-08-30 10:30:00,37.72,37.74,37.37,37.53,1076000.0,23.8215,23.8341,23.6004,23.7015,1076000.0
2004-08-30 11:00:00,37.52,37.72,37.49,37.62,813200.0,23.6952,23.8215,23.6762,23.7583,813200.0
2004-08-30 11:30:00,37.62,37.8,37.61,37.77,443700.0,23.7583,23.872,23.752,23.8531,443700.0
2004-08-30 12:00:00,37.76,37.83,37.7,37.76,249500.0,23.8467,23.8909,23.8088,23.8467,249500.0
2004-08-30 12:30:00,37.76,37.84,37.75,37.84,160900.0,23.8467,23.8973,23.8404,23.8973,160900.0
2004-08-30 13:00:00,37.84,37.85,37.69,37.76,250300.0,23.8973,23.9036,23.8025,23.8467,250300.0
2004-08-30 13:30:00,37.75,37.9,37.73,37.86,332100.0,23.8404,23.9351,23.8278,23.9099,332100.0
2004-08-30 14:00:00,37.88,37.96,37.85,37.96,166100.0,23.9225,23.973,23.9036,23.973,166100.0
2004-08-30 14:30:00,37.95,37.97,37.78,37.78,411000.0,23.9667,23.9794,23.8594,23.8594,411000.0
2004-08-30 15:00:00,37.78,37.9,37.71,37.84,430300.0,23.8594,23.9351,23.8152,23.8973,430300.0
2004-08-30 15:30:00,37.84,37.93,37.7,37.72,900500.0,23.8973,23.9541,23.8088,23.8215,900500.0
2004-08-31 09:30:00,37.69,37.99,37.68,37.95,1271400.0,23.8025,23.992,23.7962,23.9667,1271400.0
2004-08-31 10:00:00,37.95,37.98,37.6,37.71,721500.0,23.9667,23.9857,23.7457,23.8152,721500.0
2004-08-31 10:30:00,37.7,37.79,37.64,37.74,557200.0,23.8088,23.8657,23.771,23.8341,557200.0
2004-08-31 11:00:00,37.73,37.75,37.5,37.61,703400.0,23.8278,23.8404,23.6825,23.752,703400.0
2004-08-31 11:30:00,37.61,37.7,37.55,37.63,367700.0,23.752,23.8088,23.7141,23.7646,367700.0
2004-08-31 12:00:00,37.64,37.82,37.58,37.79,354600.0,23.771,23.8846,23.7331,23.8657,354600.0
2004-08-31 12:30:00,37.79,37.81,37.62,37.63,314700.0,23.8657,23.8783,23.7583,23.7646,314700.0
2004-08-31 13:00:00,37.62,37.69,37.6,37.66,222400.0,23.7583,23.8025,23.7457,23.7836,222400.0
2004-08-31 13:30:00,37.66,37.75,37.49,37.7,356200.0,23.7836,23.8404,23.6762,23.8088,356200.0
2004-08-31 14:00:00,37.7,37.78,37.69,37.76,752500.0,23.8088,23.8594,23.8025,23.8467,752500.0
2004-08-31 14:30:00,37.76,38.08,37.75,37.97,711000.0,23.8467,24.0488,23.8404,23.9794,711000.0
2004-08-31 15:00:00,37.98,37.98,37.79,37.94,587600.0,23.9857,23.9857,23.8657,23.9604,587600.0
2004-08-31 15:30:00,37.95,38.1,37.89,38.07,1152900.0,23.9667,24.0615,23.9288,24.0425,1152900.0
2004-09-01 09:30:00,37.55,38.05,37.36,37.78,1487700.0,23.7141,24.0299,23.5941,23.8594,1487700.0
2004-09-01 10:00:00,37.78,38.5,37.77,38.49,1275500.0,23.8594,24.3141,23.8531,24.3078,1275500.0
2004-09-01 10:30:00,38.5,38.5,38.16,38.22,1048900.0,24.3141,24.3141,24.0993,24.1372,1048900.0
2004-09-01 11:00:00,38.19,38.25,38.03,38.12,650600.0,24.1183,24.1562,24.0172,24.0741,650600.0
2004-09-01 11:30:00,38.11,38.24,37.9,38.2,1119400.0,24.0678,24.1499,23.9351,24.1246,1119400.0
2004-09-01 12:00:00,38.2,38.25,38.1,38.14,450800.0,24.1246,24.1562,24.0615,24.0867,450800.0
2004-09-01 12:30:00,38.14,38.15,38.02,38.05,355200.0,24.0867,24.093,24.0109,24.0299,355200.0
2004-09-01 13:00:00,38.07,38.1,37.36,37.86,1635800.0,24.0425,24.0615,23.5941,23.9099,1635800.0
2004-09-01 13:30:00,37.86,38.03,37.81,37.81,395000.0,23.9099,24.0172,23.8783,23.8783,395000.0
2004-09-01 14:00:00,37.81,37.88,37.65,37.88,321000.0,23.8783,23.9225,23.7773,23.9225,321000.0
2004-09-01 14:30:00,37.87,37.92,37.77,37.91,338100.0,23.9162,23.9478,23.8531,23.9415,338100.0
2004-09-01 15:00:00,37.9,37.98,37.79,37.95,427700.0,23.9351,23.9857,23.8657,23.9667,427700.0
2004-09-01 15:30:00,37.95,38.08,37.82,38.06,1158700.0,23.9667,24.0488,23.8846,24.0362,1158700.0
2004-09-02 09:30:00,37.8,38.2,37.76,38.18,928800.0,23.872,24.1246,23.8467,24.112,928800.0
2004-09-02 10:00:00,38.17,38.51,38.17,38.46,1017900.0,24.1057,24.3204,24.1057,24.2888,1017900.0
2004-09-02 10:30:00,38.45,38.6,38.34,38.48,623900.0,24.2825,24.3772,24.213,24.3014,623900.0
2004-09-02 11:00:00,38.48,38.56,38.34,38.38,406100.0,24.3014,24.352,24.213,24.2383,406100.0
2004-09-02 11:30:00,38.38,38.44,38.31,38.42,312200.0,24.2383,24.2762,24.1941,24.2635,312200.0
2004-09-02 12:00:00,38.42,38.46,38.4,38.46,220900.0,24.2635,24.2888,24.2509,24.2888,220900.0
2004-09-02 12:30:00,38.45,38.49,38.4,38.44,243400.0,24.2825,24.3078,24.2509,24.2762,243400.0
2004-09-02 13:00:00,38.44,38.5,38.4,38.48,202200.0,24.2762,24.3141,24.2509,24.3014,202200.0
2004-09-02 13:30:00,38.49,38.55,38.37,38.39,377600.0,24.3078,24.3456,24.232,24.2446,377600.0
2004-09-02 14:00:00,38.39,38.59,38.35,38.56,628400.0,24.2446,24.3709,24.2193,24.352,628400.0
2004-09-02 14:30:00,38.58,38.75,38.52,38.74,775900.0,24.3646,24.472,24.3267,24.4656,775900.0
2004-09-02 15:00:00,38.75,39.0,38.7,38.87,1324000.0,24.472,24.6298,24.4404,24.5477,1324000.0
2004-09-02 15:30:00,38.86,38.9,38.71,38.79,1180700.0,24.5414,24.5667,24.4467,24.4972,1180700.0
2004-09-03 09:30:00,38.53,38.95,38.4,38.88,1707400.0,24.333,24.5983,24.2509,24.5541,1707400.0
2004-09-03 10:00:00,38.82,38.86,38.35,38.42,892800.0,24.5162,24.5414,24.2193,24.2635,892800.0
2004-09-03 10:30:00,38.43,38.63,38.24,38.25,751400.0,24.2699,24.3962,24.1499,24.1562,751400.0
2004-09-03 11:00:00,38.25,38.37,38.04,38.24,869900.0,24.1562,24.232,24.0236,24.1499,869900.0
2004-09-03 11:30:00,38.24,38.45,38.2,38.36,528800.0,24.1499,24.2825,24.1246,24.2257,528800.0
2004-09-03 12:00:00,38.37,38.59,38.36,38.53,380800.0,24.232,24.3709,24.2257,24.333,380800.0
2004-09-03 12:30:00,38.53,38.59,38.42,38.42,323200.0,24.333,24.3709,24.2635,24.2635,323200.0
2004-09-03 13:00:00,38.42,38.58,38.41,38.58,241100.0,24.2635,24.3646,24.2572,24.3646,241100.0
2004-09-03 13:30:00,38.58,38.7,38.57,38.62,301900.0,24.3646,24.4404,24.3583,24.3899,301900.0
2004-09-03 14:00:00,38.62,38.79,38.55,38.59,375500.0,24.3899,24.4972,24.3456,24.3709,375500.0
2004-09-03 14:30:00,38.59,38.6,38.38,38.4,255400.0,24.3709,24.3772,24.2383,24.2509,255400.0
2004-09-03 15:00:00,38.4,38.61,38.37,38.52,419900.0,24.2509,24.3835,24.232,24.3267,419900.0
2004-09-03 15:30:00,38.52,38.63,38.39,38.5,1035000.0,24.3267,24.3962,24.2446,24.3141,1035000.0
2004-09-07 09:30:00,38.6,39.15,38.58,39.01,1956700.0,24.3772,24.7246,24.3646,24.6362,1956700.0
2004-09-07 10:00:00,39.01,39.34,39.0,39.26,1339500.0,24.6362,24.8446,24.6298,24.794,1339500.0
2004-09-07 10:30:00,39.26,39.28,39.09,39.2,1059800.0,24.794,24.8067,24.6867,24.7561,1059800.0
2004-09-07 11:00:00,39.19,39.45,39.16,39.39,909700.0,24.7498,24.914,24.7309,24.8761,909700.0
2004-09-07 11:30:00,39.4,39.54,39.36,39.41,610700.0,24.8825,24.9709,24.8572,24.8888,610700.0
2004-09-07 12:00:00,39.39,39.77,39.39,39.76,775000.0,24.8761,25.1161,24.8761,25.1098,775000.0
2004-09-07 12:30:00,39.76,39.8,39.63,39.78,580000.0,25.1098,25.1351,25.0277,25.1224,580000.0
2004-09-07 13:00:00,39.79,39.87,39.64,39.73,743200.0,25.1287,25.1793,25.034,25.0909,743200.0
2004-09-07 13:30:00,39.74,39.8,39.37,39.37,915500.0,25.0972,25.1351,24.8635,24.8635,915500.0
2004-09-07 14:00:00,39.37,39.44,39.26,39.32,1005600.0,24.8635,24.9077,24.794,24.8319,1005600.0
2004-09-07 14:30:00,39.32,39.32,38.89,39.02,1597400.0,24.8319,24.8319,24.5604,24.6425,1597400.0
2004-09-07 15:00:00,39.01,39.2,38.94,39.06,898700.0,24.6362,24.7561,24.5919,24.6677,898700.0
2004-09-07 15:30:00,39.05,39.42,38.9,39.31,1778700.0,24.6614,24.8951,24.5667,24.8256,1778700.0
2004-09-08 09:30:00,38.72,39.34,38.7,39.1,2643600.0,24.453,24.8446,24.4404,24.693,2643600.0
2004-09-08 10:00:00,39.1,39.65,39.08,39.62,1579300.0,24.693,25.0403,24.6804,25.0214,1579300.0
2004-09-08 10:30:00,39.62,39.8,39.31,39.45,1650400.0,25.0214,25.1351,24.8256,24.914,1650400.0
2004-09-08 11:00:00,39.46,39.88,39.42,39.8,1291000.0,24.9203,25.1856,24.8951,25.1351,1291000.0
2004-09-08 11:30:00,39.8,39.95,39.69,39.71,1023100.0,25.1351,25.2298,25.0656,25.0782,1023100.0
2004-09-08 12:00:00,39.71,39.82,39.45,39.64,763000.0,25.0782,25.1477,24.914,25.034,763000.0
2004-09-08 12:30:00,39.64,39.65,39.35,39.56,1135800.0,25.034,25.0403,24.8509,24.9835,1135800.0
2004-09-08 13:00:00,39.58,39.81,39.51,39.53,816000.0,24.9961,25.1414,24.9519,24.9646,816000.0
2004-09-08 13:30:00,39.53,39.73,39.52,39.7,486400.0,24.9646,25.0909,24.9582,25.0719,486400.0
2004-09-08 14:00:00,39.69,39.77,39.59,39.73,650500.0,25.0656,25.1161,25.0024,25.0909,650500.0
2004-09-08 14:30:00,39.73,39.73,39.47,39.51,672300.0,25.0909,25.0909,24.9267,24.9519,672300.0
2004-09-08 15:00:00,39.52,39.53,39.3,39.47,945900.0,24.9582,24.9646,24.8193,24.9267,945900.0
2004-09-08 15:30:00,39.47,39.6,39.4,39.52,1125700.0,24.9267,25.0088,24.8825,24.9582,1125700.0
2004-09-09 09:30:00,39.99,40.0,39.7,39.95,2257000.0,25.2551,25.2614,25.0719,25.2298,2257000.0
2004-09-09 10:00:00,39.94,39.98,39.74,39.79,1044600.0,25.2235,25.2487,25.0972,25.1287,1044600.0
2004-09-09 10:30:00,39.81,39.87,39.47,39.65,1084000.0,25.1414,25.1793,24.9267,25.0403,1084000.0
2004-09-09 11:00:00,39.65,39.65,39.35,39.38,833200.0,25.0403,25.0403,24.8509,24.8698,833200.0
2004-09-09 11:30:00,39.38,39.42,39.14,39.37,1105600.0,24.8698,24.8951,24.7183,24.8635,1105600.0
2004-09-09 12:00:00,39.37,39.5,39.12,39.18,1032700.0,24.8635,24.9456,24.7056,24.7435,1032700.0
2004-09-09 12:30:00,39.18,39.4,39.17,39.4,781100.0,24.7435,24.8825,24.7372,24.8825,781100.0
2004-09-09 13:00:00,39.4,39.75,39.35,39.65,1128100.0,24.8825,25.1035,24.8509,25.0403,1128100.0
2004-09-09 13:30:00,39.63,39.8,39.3,39.4,1259500.0,25.0277,25.1351,24.8193,24.8825,1259500.0
2004-09-09 14:00:00,39.41,39.62,39.35,39.57,616800.0,24.8888,25.0214,24.8509,24.9898,616800.0
2004-09-09 14:30:00,39.58,39.7,39.47,39.66,1252600.0,24.9961,25.0719,24.9267,25.0466,1252600.0
2004-09-09 15:00:00,39.67,39.71,39.57,39.57,1028500.0,25.053,25.0782,24.9898,24.9898,1028500.0
2004-09-09 15:30:00,39.57,39.65,39.47,39.59,1189600.0,24.9898,25.0403,24.9267,25.0024,1189600.0
2004-09-10 09:30:00,39.4,39.52,38.91,39.11,2283300.0,24.8825,24.9582,24.573,24.6993,2283300.0
2004-09-10 10:00:00,39.11,39.27,39.0,39.16,1110200.0,24.6993,24.8004,24.6298,24.7309,1110200.0
2004-09-10 10:30:00,39.17,39.35,39.11,39.16,919400.0,24.7372,24.8509,24.6993,24.7309,919400.0
2004-09-10 11:00:00,39.17,39.22,39.04,39.1,927700.0,24.7372,24.7688,24.6551,24.693,927700.0
2004-09-10 11:30:00,39.12,39.2,39.1,39.14,411300.0,24.7056,24.7561,24.693,24.7183,411300.0
2004-09-10 12:00:00,39.14,39.17,39.05,39.14,536700.0,24.7183,24.7372,24.6614,24.7183,536700.0
2004-09-10 12:30:00,39.13,39.24,39.12,39.19,350400.0,24.7119,24.7814,24.7056,24.7498,350400.0
2004-09-10 13:00:00,39.2,39.25,39.09,39.13,548300.0,24.7561,24.7877,24.6867,24.7119,548300.0
2004-09-10 13:30:00,39.2,39.2,38.98,39.0,717900.0,24.7561,24.7561,24.6172,24.6298,717900.0
2004-09-10 14:00:00,38.99,39.19,38.99,39.15,640200.0,24.6235,24.7498,24.6235,24.7246,640200.0
2004-09-10 14:30:00,39.15,39.5,39.09,39.39,940700.0,24.7246,24.9456,24.6867,24.8761,940700.0
2004-09-10 15:00:00,39.39,39.5,39.31,39.46,1013700.0,24.8761,24.9456,24.8256,24.9203,1013700.0
2004-09-10 15:30:00,39.46,39.54,39.37,39.5,1413100.0,24.9203,24.9709,24.8635,24.9456,1413100.0
2004-09-13 09:30:00,39.78,39.99,39.58,39.87,1618300.0,25.1224,25.2551,24.9961,25.1793,1618300.0
2004-09-13 10:00:00,39.89,39.99,39.77,39.97,951200.0,25.1919,25.2551,25.1161,25.2424,951200.0
2004-09-13 10:30:00,39.98,40.11,39.9,39.98,2112800.0,25.2487,25.3308,25.1982,25.2487,2112800.0
2004-09-13 11:00:00,39.99,40.13,39.93,40.0,1088300.0,25.2551,25.3435,25.2172,25.2614,1088300.0
2004-09-13 11:30:00,40.0,40.11,39.97,40.04,705300.0,25.2614,25.3308,25.2424,25.2866,705300.0
2004-09-13 12:00:00,40.04,40.27,40.0,40.25,836600.0,25.2866,25.4319,25.2614,25.4193,836600.0
2004-09-13 12:30:00,40.26,40.45,40.2,40.38,821200.0,25.4256,25.5456,25.3877,25.5014,821200.0
2004-09-13 13:00:00,40.39,40.49,40.24,40.36,914200.0,25.5077,25.5708,25.4129,25.4887,914200.0
2004-09-13 13:30:00,40.37,40.41,40.17,40.27,707300.0,25.495,25.5203,25.3687,25.4319,707300.0
2004-09-13 14:00:00,40.28,40.42,40.28,40.32,635900.0,25.4382,25.5266,25.4382,25.4635,635900.0
2004-09-13 14:30:00,40.33,40.36,40.21,40.24,688100.0,25.4698,25.4887,25.394,25.4129,688100.0
2004-09-13 15:00:00,40.24,40.33,40.12,40.25,973200.0,25.4129,25.4698,25.3372,25.4193,973200.0
2004-09-13 15:30:00,40.26,41.17,40.17,40.39,1775600.0,25.4256,26.0003,25.3687,25.5077,1775600.0
2004-09-14 09:30:00,40.11,40.63,39.98,40.51,1791900.0,25.3308,25.6592,25.2487,25.5835,1791900.0
2004-09-14 10:00:00,40.49,40.59,40.28,40.59,751700.0,25.5708,25.634,25.4382,25.634,751700.0
2004-09-14 10:30:00,40.55,40.75,40.53,40.62,899500.0,25.6087,25.735,25.5961,25.6529,899500.0
2004-09-14 11:00:00,40.6,40.7,40.57,40.58,532600.0,25.6403,25.7034,25.6213,25.6277,532600.0
2004-09-14 11:30:00,40.59,40.64,40.48,40.58,521400.0,25.634,25.6656,25.5645,25.6277,521400.0
2004-09-14 12:00:00,40.59,40.8,40.57,40.74,887700.0,25.634,25.7666,25.6213,25.7287,887700.0
2004-09-14 12:30:00,40.74,40.83,40.73,40.76,638300.0,25.7287,25.7855,25.7224,25.7413,638300.0
2004-09-14 13:00:00,40.77,40.89,40.65,40.73,582400.0,25.7477,25.8234,25.6719,25.7224,582400.0
2004-09-14 13:30:00,40.73,40.78,40.63,40.74,507000.0,25.7224,25.754,25.6592,25.7287,507000.0
2004-09-14 14:00:00,40.74,40.75,40.66,40.74,465000.0,25.7287,25.735,25.6782,25.7287,465000.0
2004-09-14 14:30:00,40.73,40.8,40.65,40.78,553600.0,25.7224,25.7666,25.6719,25.754,553600.0
2004-09-14 15:00:00,40.77,40.95,40.7,40.93,852800.0,25.7477,25.8613,25.7034,25.8487,852800.0
2004-09-14 15:30:00,40.94,41.0,40.78,40.9,1667600.0,25.855,25.8929,25.754,25.8298,1667600.0
2004-09-15 09:30:00,40.6,40.63,40.23,40.34,1469800.0,25.6403,25.6592,25.4066,25.4761,1469800.0
2004-09-15 10:00:00,40.35,40.42,40.15,40.17,923800.0,25.4824,25.5266,25.3561,25.3687,923800.0
2004-09-15 10:30:00,40.17,40.37,40.1,40.37,1242800.0,25.3687,25.495,25.3245,25.495,1242800.0
2004-09-15 11:00:00,40.34,40.47,40.3,40.41,605200.0,25.4761,25.5582,25.4508,25.5203,605200.0
2004-09-15 11:30:00,40.42,40.42,40.34,40.4,264800.0,25.5266,25.5266,25.4761,25.514,264800.0
2004-09-15 12:00:00,40.4,40.42,40.31,40.37,404200.0,25.514,25.5266,25.4571,25.495,404200.0
2004-09-15 12:30:00,40.37,40.41,40.28,40.32,459000.0,25.495,25.5203,25.4382,25.4635,459000.0
2004-09-15 13:00:00,40.32,40.4,40.32,40.36,258200.0,25.4635,25.514,25.4635,25.4887,258200.0
2004-09-15 13:30:00,40.36,40.57,40.36,40.53,532500.0,25.4887,25.6213,25.4887,25.5961,532500.0
2004-09-15 14:00:00,40.53,40.65,40.51,40.63,457700.0,25.5961,25.6719,25.5835,25.6592,457700.0
2004-09-15 14:30:00,40.62,40.82,40.58,40.59,978700.0,25.6529,25.7792,25.6277,25.634,978700.0
2004-09-15 15:00:00,40.59,40.65,40.47,40.6,752800.0,25.634,25.6719,25.5582,25.6403,752800.0
2004-09-15 15:30:00,40.6,40.7,40.46,40.57,1207500.0,25.6403,25.7034,25.5519,25.6213,1207500.0
2004-09-16 09:30:00,40.06,40.46,39.9,40.27,2174700.0,25.2993,25.5519,25.1982,25.4319,2174700.0
2004-09-16 10:00:00,40.28,40.57,40.2,40.49,870600.0,25.4382,25.6213,25.3877,25.5708,870600.0
2004-09-16 10:30:00,40.5,40.93,40.48,40.82,1154500.0,25.5771,25.8487,25.5645,25.7792,1154500.0
2004-09-16 11:00:00,40.8,40.95,40.76,40.81,836000.0,25.7666,25.8613,25.7413,25.7729,836000.0
2004-09-16 11:30:00,40.82,40.83,40.59,40.66,947700.0,25.7792,25.7855,25.634,25.6782,947700.0
2004-09-16 12:00:00,40.66,40.67,40.45,40.54,1263000.0,25.6782,25.6845,25.5456,25.6024,1263000.0
2004-09-16 12:30:00,40.54,40.6,40.48,40.58,540100.0,25.6024,25.6403,25.5645,25.6277,540100.0
2004-09-16 13:00:00,40.58,40.6,40.48,40.55,789800.0,25.6277,25.6403,25.5645,25.6087,789800.0
2004-09-16 13:30:00,40.56,40.6,40.5,40.58,502000.0,25.615,25.6403,25.5771,25.6277,502000.0
2004-09-16 14:00:00,40.58,40.6,40.5,40.59,412600.0,25.6277,25.6403,25.5771,25.634,412600.0
2004-09-16 14:30:00,40.59,40.59,40.35,40.39,648500.0,25.634,25.634,25.4824,25.5077,648500.0
2004-09-16 15:00:00,40.4,40.46,40.2,40.31,1012100.0,25.514,25.5519,25.3877,25.4571,1012100.0
2004-09-16 15:30:00,40.32,40.53,40.31,40.4,1370800.0,25.4635,25.5961,25.4571,25.514,1370800.0
2004-09-17 09:30:00,37.55,38.77,37.5,38.01,12103800.0,23.7141,24.4846,23.6825,24.0046,12103800.0
2004-09-17 10:00:00,38.0,38.27,37.78,38.18,5035700.0,23.9983,24.1688,23.8594,24.112,5035700.0
2004-09-17 10:30:00,38.18,38.8,38.16,38.77,4788100.0,24.112,24.5035,24.0993,24.4846,4788100.0
2004-09-17 11:00:00,38.77,38.98,38.48,38.57,3593800.0,24.4846,24.6172,24.3014,24.3583,3593800.0
2004-09-17 11:30:00,38.57,38.83,38.54,38.75,1780600.0,24.3583,24.5225,24.3393,24.472,1780600.0
2004-09-17 12:00:00,38.75,38.77,38.29,38.49,1914400.0,24.472,24.4846,24.1814,24.3078,1914400.0
2004-09-17 12:30:00,38.5,38.55,38.35,38.49,1388500.0,24.3141,24.3456,24.2193,24.3078,1388500.0
2004-09-17 13:00:00,38.5,38.55,38.36,38.53,941500.0,24.3141,24.3456,24.2257,24.333,941500.0
2004-09-17 13:30:00,38.53,38.75,38.4,38.72,1520100.0,24.333,24.472,24.2509,24.453,1520100.0
2004-09-17 14:00:00,38.72,38.97,38.6,38.8,1862700.0,24.453,24.6109,24.3772,24.5035,1862700.0
2004-09-17 14:30:00,38.81,39.47,38.75,39.14,3048000.0,24.5098,24.9267,24.472,24.7183,3048000.0
2004-09-17 15:00:00,39.13,39.2,38.78,38.87,2404800.0,24.7119,24.7561,24.4909,24.5477,2404800.0
2004-09-17 15:30:00,38.86,39.04,38.81,38.84,3184600.0,24.5414,24.6551,24.5098,24.5288,3184600.0
2004-09-20 09:30:00,38.04,38.51,37.91,38.07,3083200.0,24.0236,24.3204,23.9415,24.0425,3083200.0
2004-09-20 10:00:00,38.09,38.46,38.05,38.28,2277000.0,24.0551,24.2888,24.0299,24.1751,2277000.0
2004-09-20 10:30:00,38.27,38.43,38.23,38.37,1846600.0,24.1688,24.2699,24.1436,24.232,1846600.0
2004-09-20 11:00:00,38.37,38.63,38.36,38.48,1300700.0,24.232,24.3962,24.2257,24.3014,1300700.0
2004-09-20 11:30:00,38.48,38.58,38.45,38.53,883800.0,24.3014,24.3646,24.2825,24.333,883800.0
2004-09-20 12:00:00,38.53,38.58,38.41,38.42,465300.0,24.333,24.3646,24.2572,24.2635,465300.0
2004-09-20 12:30:00,38.43,38.45,38.2,38.26,636400.0,24.2699,24.2825,24.1246,24.1625,636400.0
2004-09-20 13:00:00,38.24,38.29,38.05,38.23,797200.0,24.1499,24.1814,24.0299,24.1436,797200.0
2004-09-20 13:30:00,38.21,38.5,38.0,38.11,1299500.0,24.1309,24.3141,23.9983,24.0678,1299500.0
2004-09-20 14:00:00,38.12,38.27,38.05,38.22,924700.0,24.0741,24.1688,24.0299,24.1372,924700.0
2004-09-20 14:30:00,38.23,38.42,38.15,38.25,1010700.0,24.1436,24.2635,24.093,24.1562,1010700.0
2004-09-20 15:00:00,38.25,38.39,38.18,38.34,942200.0,24.1562,24.2446,24.112,24.213,942200.0
2004-09-20 15:30:00,38.33,38.42,38.23,38.42,1168600.0,24.2067,24.2635,24.1436,24.2635,1168600.0
2004-09-21 09:30:00,38.42,38.8,38.29,38.62,1536300.0,24.2635,24.5035,24.1814,24.3899,1536300.0
2004-09-21 10:00:00,38.61,38.98,38.54,38.94,1110700.0,24.3835,24.6172,24.3393,24.5919,1110700.0
2004-09-21 10:30:00,38.93,38.98,38.81,38.85,548600.0,24.5856,24.6172,24.5098,24.5351,548600.0
2004-09-21 11:00:00,38.85,39.08,38.83,39.02,610000.0,24.5351,24.6804,24.5225,24.6425,610000.0
2004-09-21 11:30:00,39.02,39.21,39.02,39.09,628900.0,24.6425,24.7625,24.6425,24.6867,628900.0
2004-09-21 12:00:00,39.09,39.23,39.04,39.22,495500.0,24.6867,24.7751,24.6551,24.7688,495500.0
2004-09-21 12:30:00,39.22,39.41,39.2,39.36,592600.0,24.7688,24.8888,24.7561,24.8572,592600.0
2004-09-21 13:00:00,39.36,39.49,39.28,39.33,605500.0,24.8572,24.9393,24.8067,24.8382,605500.0
2004-09-21 13:30:00,39.33,39.44,39.29,39.42,342100.0,24.8382,24.9077,24.813,24.8951,342100.0
2004-09-21 14:00:00,39.44,39.48,38.29,39.15,952200.0,24.9077,24.933,24.1814,24.7246,952200.0
2004-09-21 14:30:00,39.15,39.7,39.15,39.66,1200400.0,24.7246,25.0719,24.7246,25.0466,1200400.0
2004-09-21 15:00:00,39.67,39.76,39.45,39.46,1396800.0,25.053,25.1098,24.914,24.9203,1396800.0
2004-09-21 15:30:00,39.46,39.53,39.28,39.45,1586000.0,24.9203,24.9646,24.8067,24.914,1586000.0
2004-09-22 09:30:00,38.75,38.95,38.61,38.89,1849000.0,24.472,24.5983,24.3835,24.5604,1849000.0
2004-09-22 10:00:00,38.89,38.95,38.44,38.66,1508700.0,24.5604,24.5983,24.2762,24.4151,1508700.0
2004-09-22 10:30:00,38.66,38.75,38.36,38.44,1064100.0,24.4151,24.472,24.2257,24.2762,1064100.0
2004-09-22 11:00:00,38.44,38.5,38.3,38.49,752200.0,24.2762,24.3141,24.1878,24.3078,752200.0
2004-09-22 11:30:00,38.49,38.54,38.32,38.34,590000.0,24.3078,24.3393,24.2004,24.213,590000.0
2004-09-22 12:00:00,38.34,38.58,38.32,38.58,577900.0,24.213,24.3646,24.2004,24.3646,577900.0
2004-09-22 12:30:00,38.58,38.67,38.49,38.62,501400.0,24.3646,24.4214,24.3078,24.3899,501400.0
2004-09-22 13:00:00,38.62,38.84,38.61,38.81,630600.0,24.3899,24.5288,24.3835,24.5098,630600.0
2004-09-22 13:30:00,38.8,38.88,38.66,38.69,646100.0,24.5035,24.5541,24.4151,24.4341,646100.0
2004-09-22 14:00:00,38.69,38.76,38.49,38.65,733200.0,24.4341,24.4783,24.3078,24.4088,733200.0
2004-09-22 14:30:00,38.65,38.8,38.62,38.65,616300.0,24.4088,24.5035,24.3899,24.4088,616300.0
2004-09-22 15:00:00,38.66,38.71,38.55,38.63,548900.0,24.4151,24.4467,24.3456,24.3962,548900.0
2004-09-22 15:30:00,38.63,38.8,38.57,38.66,1314400.0,24.3962,24.5035,24.3583,24.4151,1314400.0
2004-09-23 09:30:00,38.7,38.9,38.52,38.62,1318900.0,24.4404,24.5667,24.3267,24.3899,1318900.0
2004-09-23 10:00:00,38.62,38.96,38.52,38.93,1093900.0,24.3899,24.6046,24.3267,24.5856,1093900.0
2004-09-23 10:30:00,38.92,38.97,38.65,38.96,703500.0,24.5793,24.6109,24.4088,24.6046,703500.0
2004-09-23 11:00:00,38.95,38.96,38.87,38.93,319000.0,24.5983,24.6046,24.5477,24.5856,319000.0
2004-09-23 11:30:00,38.93,38.97,38.77,38.92,480300.0,24.5856,24.6109,24.4846,24.5793,480300.0
2004-09-23 12:00:00,38.92,38.95,38.88,38.9,419700.0,24.5793,24.5983,24.5541,24.5667,419700.0
2004-09-23 12:30:00,38.89,38.92,38.68,38.84,457900.0,24.5604,24.5793,24.4277,24.5288,457900.0
2004-09-23 13:00:00,38.85,38.86,38.69,38.83,496200.0,24.5351,24.5414,24.4341,24.5225,496200.0
2004-09-23 13:30:00,38.82,38.83,38.66,38.68,568800.0,24.5162,24.5225,24.4151,24.4277,568800.0
2004-09-23 14:00:00,38.68,38.9,38.68,38.89,603200.0,24.4277,24.5667,24.4277,24.5604,603200.0
2004-09-23 14:30:00,38.89,38.92,38.79,38.86,543000.0,24.5604,24.5793,24.4972,24.5414,543000.0
2004-09-23 15:00:00,38.86,39.08,38.86,39.04,599000.0,24.5414,24.6804,24.5414,24.6551,599000.0
2004-09-23 15:30:00,39.04,39.08,38.67,38.72,1088600.0,24.6551,24.6804,24.4214,24.453,1088600.0
2004-09-24 09:30:00,38.75,38.82,38.23,38.47,1716200.0,24.472,24.5162,24.1436,24.2951,1716200.0
2004-09-24 10:00:00,38.48,38.51,38.39,38.49,629900.0,24.3014,24.3204,24.2446,24.3078,629900.0
2004-09-24 10:30:00,38.49,38.53,38.32,38.49,626600.0,24.3078,24.333,24.2004,24.3078,626600.0
2004-09-24 11:00:00,38.49,38.59,38.45,38.48,986900.0,24.3078,24.3709,24.2825,24.3014,986900.0
2004-09-24 11:30:00,38.49,38.54,38.36,38.38,718700.0,24.3078,24.3393,24.2257,24.2383,718700.0
2004-09-24 12:00:00,38.38,38.39,38.05,38.2,1118700.0,24.2383,24.2446,24.0299,24.1246,1118700.0
2004-09-24 12:30:00,38.21,38.26,38.14,38.2,412600.0,24.1309,24.1625,24.0867,24.1246,412600.0
2004-09-24 13:00:00,38.2,38.43,38.15,38.35,510000.0,24.1246,24.2699,24.093,24.2193,510000.0
2004-09-24 13:30:00,38.35,38.48,38.32,38.42,861400.0,24.2193,24.3014,24.2004,24.2635,861400.0
2004-09-24 14:00:00,38.42,38.52,38.2,38.27,488000.0,24.2635,24.3267,24.1246,24.1688,488000.0
2004-09-24 14:30:00,38.28,38.4,38.17,38.23,511500.0,24.1751,24.2509,24.1057,24.1436,511500.0
2004-09-24 15:00:00,38.24,38.39,38.18,38.34,416000.0,24.1499,24.2446,24.112,24.213,416000.0
2004-09-24 15:30:00,38.34,38.4,38.15,38.26,925100.0,24.213,24.2509,24.093,24.1625,925100.0
2004-09-27 09:30:00,37.93,38.3,37.82,38.2,1323300.0,23.9541,24.1878,23.8846,24.1246,1323300.0
2004-09-27 10:00:00,38.21,38.38,38.15,38.33,912500.0,24.1309,24.2383,24.093,24.2067,912500.0
2004-09-27 10:30:00,38.33,38.59,38.2,38.42,1231600.0,24.2067,24.3709,24.1246,24.2635,1231600.0
2004-09-27 11:00:00,38.41,38.64,38.41,38.5,993900.0,24.2572,24.4025,24.2572,24.3141,993900.0
2004-09-27 11:30:00,38.5,38.5,38.06,38.12,745600.0,24.3141,24.3141,24.0362,24.0741,745600.0
2004-09-27 12:00:00,38.12,38.28,38.1,38.24,619900.0,24.0741,24.1751,24.0615,24.1499,619900.0
2004-09-27 12:30:00,38.23,38.39,38.18,38.3,553200.0,24.1436,24.2446,24.112,24.1878,553200.0
2004-09-27 13:00:00,38.3,38.3,38.15,38.2,690100.0,24.1878,24.1878,24.093,24.1246,690100.0
2004-09-27 13:30:00,38.2,38.22,38.09,38.14,483200.0,24.1246,24.1372,24.0551,24.0867,483200.0
2004-09-27 14:00:00,38.14,38.17,37.85,37.96,910600.0,24.0867,24.1057,23.9036,23.973,910600.0
2004-09-27 14:30:00,37.94,38.2,37.9,38.19,526000.0,23.9604,24.1246,23.9351,24.1183,526000.0
2004-09-27 15:00:00,38.2,38.31,38.15,38.19,745300.0,24.1246,24.1941,24.093,24.1183,745300.0
2004-09-27 15:30:00,38.19,38.2,37.97,38.01,1033600.0,24.1183,24.1246,23.9794,24.0046,1033600.0
2004-09-28 09:30:00,38.2,38.25,37.88,38.0,1217300.0,24.1246,24.1562,23.9225,23.9983,1217300.0
2004-09-28 10:00:00,38.0,38.14,37.85,38.03,1004500.0,23.9983,24.0867,23.9036,24.0172,1004500.0
2004-09-28 10:30:00,38.03,38.13,37.8,38.03,1083200.0,24.0172,24.0804,23.872,24.0172,1083200.0
2004-09-28 11:00:00,38.03,38.22,38.0,38.07,625900.0,24.0172,24.1372,23.9983,24.0425,625900.0
2004-09-28 11:30:00,38.07,38.23,38.0,38.16,579800.0,24.0425,24.1436,23.9983,24.0993,579800.0
2004-09-28 12:00:00,38.17,38.19,38.03,38.03,454400.0,24.1057,24.1183,24.0172,24.0172,454400.0
2004-09-28 12:30:00,38.03,38.08,37.98,38.02,230800.0,24.0172,24.0488,23.9857,24.0109,230800.0
2004-09-28 13:00:00,38.03,38.12,37.95,37.95,314100.0,24.0172,24.0741,23.9667,23.9667,314100.0
2004-09-28 13:30:00,37.95,38.19,37.9,38.15,436800.0,23.9667,24.1183,23.9351,24.093,436800.0
2004-09-28 14:00:00,38.13,38.25,38.03,38.22,520800.0,24.0804,24.1562,24.0172,24.1372,520800.0
2004-09-28 14:30:00,38.22,38.39,38.17,38.3,761900.0,24.1372,24.2446,24.1057,24.1878,761900.0
2004-09-28 15:00:00,38.29,38.4,38.24,38.33,688600.0,24.1814,24.2509,24.1499,24.2067,688600.0
2004-09-28 15:30:00,38.32,38.36,38.12,38.13,1108900.0,24.2004,24.2257,24.0741,24.0804,1108900.0
2004-09-29 09:30:00,38.0,38.27,37.95,38.15,1154900.0,23.9983,24.1688,23.9667,24.093,1154900.0
2004-09-29 10:00:00,38.16,38.17,37.71,37.87,1292100.0,24.0993,24.1057,23.8152,23.9162,1292100.0
2004-09-29 10:30:00,37.87,38.4,37.87,38.32,1197200.0,23.9162,24.2509,23.9162,24.2004,1197200.0
2004-09-29 11:00:00,38.32,38.45,38.24,38.36,528500.0,24.2004,24.2825,24.1499,24.2257,528500.0
2004-09-29 11:30:00,38.35,38.38,38.18,38.36,328400.0,24.2193,24.2383,24.112,24.2257,328400.0
2004-09-29 12:00:00,38.35,38.46,38.25,38.45,477500.0,24.2193,24.2888,24.1562,24.2825,477500.0
2004-09-29 12:30:00,38.46,38.76,38.44,38.74,792200.0,24.2888,24.4783,24.2762,24.4656,792200.0
2004-09-29 13:00:00,38.72,38.74,38.54,38.6,457500.0,24.453,24.4656,24.3393,24.3772,457500.0
2004-09-29 13:30:00,38.6,38.65,38.43,38.53,443700.0,24.3772,24.4088,24.2699,24.333,443700.0
2004-09-29 14:00:00,38.54,38.68,38.46,38.59,552700.0,24.3393,24.4277,24.2888,24.3709,552700.0
2004-09-29 14:30:00,38.58,38.67,38.54,38.59,303100.0,24.3646,24.4214,24.3393,24.3709,303100.0
2004-09-29 15:00:00,38.58,38.74,38.56,38.71,644400.0,24.3646,24.4656,24.352,24.4467,644400.0
2004-09-29 15:30:00,38.7,39.0,38.6,38.96,2247100.0,24.4404,24.6298,24.3772,24.6046,2247100.0
2004-09-30 09:30:00,38.75,39.08,38.61,38.77,1741700.0,24.472,24.6804,24.3835,24.4846,1741700.0
2004-09-30 10:00:00,38.79,38.87,38.53,38.6,1084100.0,24.4972,24.5477,24.333,24.3772,1084100.0
2004-09-30 10:30:00,38.6,38.81,38.49,38.64,1265900.0,24.3772,24.5098,24.3078,24.4025,1265900.0
2004-09-30 11:00:00,38.64,38.64,38.38,38.54,966200.0,24.4025,24.4025,24.2383,24.3393,966200.0
2004-09-30 11:30:00,38.53,38.57,38.36,38.43,698300.0,24.333,24.3583,24.2257,24.2699,698300.0
2004-09-30 12:00:00,38.41,38.65,38.35,38.65,899800.0,24.2572,24.4088,24.2193,24.4088,899800.0
2004-09-30 12:30:00,38.65,38.81,38.65,38.78,440900.0,24.4088,24.5098,24.4088,24.4909,440900.0
2004-09-30 13:00:00,38.78,38.83,38.7,38.78,666100.0,24.4909,24.5225,24.4404,24.4909,666100.0
2004-09-30 13:30:00,38.78,38.84,38.69,38.83,801800.0,24.4909,24.5288,24.4341,24.5225,801800.0
2004-09-30 14:00:00,38.83,39.0,38.75,38.98,646400.0,24.5225,24.6298,24.472,24.6172,646400.0
2004-09-30 14:30:00,38.98,39.07,38.82,38.97,850600.0,24.6172,24.674,24.5162,24.6109,850600.0
2004-09-30 15:00:00,38.97,39.05,38.85,38.87,1428600.0,24.6109,24.6614,24.5351,24.5477,1428600.0
2004-09-30 15:30:00,38.87,39.04,38.84,39.04,1558500.0,24.5477,24.6551,24.5288,24.6551,1558500.0
2004-10-01 09:30:00,39.39,39.51,39.17,39.38,1950500.0,24.8761,24.9519,24.7372,24.8698,1950500.0
2004-10-01 10:00:00,39.39,39.93,39.31,39.78,1695300.0,24.8761,25.2172,24.8256,25.1224,1695300.0
2004-10-01 10:30:00,39.78,39.96,39.55,39.96,1495100.0,25.1224,25.2361,24.9772,25.2361,1495100.0
2004-10-01 11:00:00,39.96,40.1,39.92,40.0,1568500.0,25.2361,25.3245,25.2108,25.2614,1568500.0
2004-10-01 11:30:00,39.99,40.16,39.96,40.0,908000.0,25.2551,25.3624,25.2361,25.2614,908000.0
2004-10-01 12:00:00,39.99,40.11,39.96,40.0,488300.0,25.2551,25.3308,25.2361,25.2614,488300.0
2004-10-01 12:30:00,40.0,40.11,39.97,40.04,454200.0,25.2614,25.3308,25.2424,25.2866,454200.0
2004-10-01 13:00:00,40.04,40.1,39.91,40.09,441800.0,25.2866,25.3245,25.2045,25.3182,441800.0
2004-10-01 13:30:00,40.09,40.1,39.91,39.98,590100.0,25.3182,25.3245,25.2045,25.2487,590100.0
2004-10-01 14:00:00,39.98,40.1,39.93,40.1,495500.0,25.2487,25.3245,25.2172,25.3245,495500.0
2004-10-01 14:30:00,40.1,40.28,40.04,40.18,993800.0,25.3245,25.4382,25.2866,25.375,993800.0
2004-10-01 15:00:00,40.18,40.2,40.06,40.15,706800.0,25.375,25.3877,25.2993,25.3561,706800.0
2004-10-01 15:30:00,40.15,40.5,40.07,40.48,2030000.0,25.3561,25.5771,25.3056,25.5645,2030000.0
2004-10-04 09:30:00,40.74,41.48,40.71,41.44,3164900.0,25.7287,26.196,25.7098,26.1708,3164900.0
2004-10-04 10:00:00,41.45,41.49,41.13,41.22,1385500.0,26.1771,26.2024,25.975,26.0318,1385500.0
2004-10-04 10:30:00,41.23,41.4,41.21,41.35,693000.0,26.0382,26.1455,26.0255,26.1139,693000.0
2004-10-04 11:00:00,41.35,41.47,41.21,41.24,738600.0,26.1139,26.1897,26.0255,26.0445,738600.0
2004-10-04 11:30:00,41.24,41.28,41.02,41.14,1000300.0,26.0445,26.0697,25.9055,25.9813,1000300.0
2004-10-04 12:00:00,41.15,41.3,41.13,41.2,367900.0,25.9876,26.0824,25.975,26.0192,367900.0
2004-10-04 12:30:00,41.2,41.28,41.12,41.16,342200.0,26.0192,26.0697,25.9687,25.994,342200.0
2004-10-04 13:00:00,41.16,41.28,41.11,41.25,414800.0,25.994,26.0697,25.9624,26.0508,414800.0
2004-10-04 13:30:00,41.24,41.45,41.18,41.41,598600.0,26.0445,26.1771,26.0066,26.1518,598600.0
2004-10-04 14:00:00,41.41,41.45,41.34,41.44,426900.0,26.1518,26.1771,26.1076,26.1708,426900.0
2004-10-04 14:30:00,41.44,41.47,41.25,41.29,722500.0,26.1708,26.1897,26.0508,26.0761,722500.0
2004-10-04 15:00:00,41.28,41.34,41.22,41.3,647100.0,26.0697,26.1076,26.0318,26.0824,647100.0
2004-10-04 15:30:00,41.31,41.34,40.9,40.92,1829200.0,26.0887,26.1076,25.8298,25.8424,1829200.0
2004-10-05 09:30:00,40.61,40.96,40.6,40.77,1234500.0,25.6466,25.8676,25.6403,25.7477,1234500.0
2004-10-05 10:00:00,40.75,40.97,40.45,40.93,1125200.0,25.735,25.874,25.5456,25.8487,1125200.0
2004-10-05 10:30:00,40.93,41.26,40.87,41.0,800500.0,25.8487,26.0571,25.8108,25.8929,800500.0
2004-10-05 11:00:00,41.0,41.08,40.87,40.94,527900.0,25.8929,25.9434,25.8108,25.855,527900.0
2004-10-05 11:30:00,40.94,41.2,40.91,41.17,574100.0,25.855,26.0192,25.8361,26.0003,574100.0
2004-10-05 12:00:00,41.17,41.25,41.11,41.23,510300.0,26.0003,26.0508,25.9624,26.0382,510300.0
2004-10-05 12:30:00,41.24,41.42,41.23,41.38,714900.0,26.0445,26.1582,26.0382,26.1329,714900.0
2004-10-05 13:00:00,41.38,41.39,41.26,41.27,300600.0,26.1329,26.1392,26.0571,26.0634,300600.0
2004-10-05 13:30:00,41.26,41.32,41.1,41.11,321700.0,26.0571,26.095,25.9561,25.9624,321700.0
2004-10-05 14:00:00,41.1,41.14,40.96,41.09,651000.0,25.9561,25.9813,25.8676,25.9497,651000.0
2004-10-05 14:30:00,41.09,41.24,41.08,41.18,499300.0,25.9497,26.0445,25.9434,26.0066,499300.0
2004-10-05 15:00:00,41.18,41.25,41.07,41.23,495000.0,26.0066,26.0508,25.9371,26.0382,495000.0
2004-10-05 15:30:00,41.23,41.27,41.06,41.18,749900.0,26.0382,26.0634,25.9308,26.0066,749900.0
2004-10-06 09:30:00,40.95,41.02,40.49,40.74,2256700.0,25.8613,25.9055,25.5708,25.7287,2256700.0
2004-10-06 10:00:00,40.74,41.14,40.73,41.14,891000.0,25.7287,25.9813,25.7224,25.9813,891000.0
2004-10-06 10:30:00,41.13,41.22,41.01,41.08,773800.0,25.975,26.0318,25.8992,25.9434,773800.0
2004-10-06 11:00:00,41.08,41.37,41.03,41.26,884200.0,25.9434,26.1266,25.9119,26.0571,884200.0
2004-10-06 11:30:00,41.26,41.47,41.21,41.35,594800.0,26.0571,26.1897,26.0255,26.1139,594800.0
2004-10-06 12:00:00,41.35,41.47,41.33,41.41,623800.0,26.1139,26.1897,26.1013,26.1518,623800.0
2004-10-06 12:30:00,41.41,41.47,41.36,41.39,488400.0,26.1518,26.1897,26.1203,26.1392,488400.0
2004-10-06 13:00:00,41.41,41.42,41.32,41.37,357400.0,26.1518,26.1582,26.095,26.1266,357400.0
2004-10-06 13:30:00,41.37,41.44,41.36,41.39,411900.0,26.1266,26.1708,26.1203,26.1392,411900.0
2004-10-06 14:00:00,41.4,41.54,41.39,41.48,804400.0,26.1455,26.2339,26.1392,26.196,804400.0
2004-10-06 14:30:00,41.48,41.5,41.33,41.41,617900.0,26.196,26.2087,26.1013,26.1518,617900.0
2004-10-06 15:00:00,41.41,41.75,41.39,41.72,1127600.0,26.1518,26.3666,26.1392,26.3476,1127600.0
2004-10-06 15:30:00,41.73,41.82,41.61,41.82,1401800.0,26.3539,26.4108,26.2781,26.4108,1401800.0
2004-10-07 09:30:00,41.61,41.76,41.53,41.67,990900.0,26.2781,26.3729,26.2276,26.316,990900.0
2004-10-07 10:00:00,41.65,41.99,41.56,41.92,1081700.0,26.3034,26.5181,26.2466,26.4739,1081700.0
2004-10-07 10:30:00,41.91,41.99,41.56,41.73,908900.0,26.4676,26.5181,26.2466,26.3539,908900.0
2004-10-07 11:00:00,41.72,41.82,41.56,41.7,690500.0,26.3476,26.4108,26.2466,26.335,690500.0
2004-10-07 11:30:00,41.7,41.76,41.57,41.65,477100.0,26.335,26.3729,26.2529,26.3034,477100.0
2004-10-07 12:00:00,41.66,41.78,41.63,41.64,263000.0,26.3097,26.3855,26.2908,26.2971,263000.0
2004-10-07 12:30:00,41.66,41.72,41.6,41.65,412700.0,26.3097,26.3476,26.2718,26.3034,412700.0
2004-10-07 13:00:00,41.66,41.76,41.63,41.66,327900.0,26.3097,26.3729,26.2908,26.3097,327900.0
2004-10-07 13:30:00,41.66,41.83,41.66,41.75,281000.0,26.3097,26.4171,26.3097,26.3666,281000.0
2004-10-07 14:00:00,41.76,41.89,41.75,41.76,415300.0,26.3729,26.455,26.3666,26.3729,415300.0
2004-10-07 14:30:00,41.77,41.8,41.65,41.74,386800.0,26.3792,26.3981,26.3034,26.3602,386800.0
2004-10-07 15:00:00,41.74,41.74,41.54,41.55,590300.0,26.3602,26.3602,26.2339,26.2402,590300.0
2004-10-07 15:30:00,41.54,41.69,41.35,41.41,1187100.0,26.2339,26.3287,26.1139,26.1518,1187100.0
2004-10-08 09:30:00,41.25,41.53,41.25,41.48,1390900.0,26.0508,26.2276,26.0508,26.196,1390900.0
2004-10-08 10:00:00,41.48,41.49,41.3,41.42,680000.0,26.196,26.2024,26.0824,26.1582,680000.0
2004-10-08 10:30:00,41.41,41.46,41.27,41.34,463200.0,26.1518,26.1834,26.0634,26.1076,463200.0
2004-10-08 11:00:00,41.34,41.44,41.25,41.37,721000.0,26.1076,26.1708,26.0508,26.1266,721000.0
2004-10-08 11:30:00,41.37,41.42,41.31,41.35,468500.0,26.1266,26.1582,26.0887,26.1139,468500.0
2004-10-08 12:00:00,41.35,41.4,41.25,41.34,431000.0,26.1139,26.1455,26.0508,26.1076,431000.0
2004-10-08 12:30:00,41.34,41.5,41.28,41.48,355000.0,26.1076,26.2087,26.0697,26.196,355000.0
2004-10-08 13:00:00,41.48,41.56,41.38,41.45,372200.0,26.196,26.2466,26.1329,26.1771,372200.0
2004-10-08 13:30:00,41.45,41.51,41.39,41.44,390200.0,26.1771,26.215,26.1392,26.1708,390200.0
2004-10-08 14:00:00,41.44,41.45,41.06,41.06,914600.0,26.1708,26.1771,25.9308,25.9308,914600.0
2004-10-08 14:30:00,41.06,41.14,40.76,40.81,897000.0,25.9308,25.9813,25.7413,25.7729,897000.0
2004-10-08 15:00:00,40.81,41.06,40.79,41.02,606200.0,25.7729,25.9308,25.7603,25.9055,606200.0
2004-10-08 15:30:00,41.02,41.1,40.86,41.01,836700.0,25.9055,25.9561,25.8045,25.8992,836700.0
2004-10-11 09:30:00,41.0,41.27,40.95,41.18,942000.0,25.8929,26.0634,25.8613,26.0066,942000.0
2004-10-11 10:00:00,41.19,41.24,41.13,41.22,421400.0,26.0129,26.0445,25.975,26.0318,421400.0
2004-10-11 10:30:00,41.24,41.28,41.12,41.19,416300.0,26.0445,26.0697,25.9687,26.0129,416300.0
2004-10-11 11:00:00,41.17,41.26,41.11,41.19,419100.0,26.0003,26.0571,25.9624,26.0129,419100.0
2004-10-11 11:30:00,41.2,41.2,41.06,41.16,251200.0,26.0192,26.0192,25.9308,25.994,251200.0
2004-10-11 12:00:00,41.17,41.29,41.08,41.1,290600.0,26.0003,26.0761,25.9434,25.9561,290600.0
2004-10-11 12:30:00,41.08,41.19,41.04,41.16,274600.0,25.9434,26.0129,25.9182,25.994,274600.0
2004-10-11 13:00:00,41.16,41.19,41.11,41.16,197100.0,25.994,26.0129,25.9624,25.994,197100.0
2004-10-11 13:30:00,41.16,41.28,41.13,41.24,247000.0,25.994,26.0697,25.975,26.0445,247000.0
2004-10-11 14:00:00,41.24,41.27,41.17,41.2,250300.0,26.0445,26.0634,26.0003,26.0192,250300.0
2004-10-11 14:30:00,41.2,41.25,41.17,41.21,249300.0,26.0192,26.0508,26.0003,26.0255,249300.0
2004-10-11 15:00:00,41.2,41.35,41.17,41.2,522700.0,26.0192,26.1139,26.0003,26.0192,522700.0
2004-10-11 15:30:00,41.2,41.3,41.16,41.2,542900.0,26.0192,26.0824,25.994,26.0192,542900.0
2004-10-12 09:30:00,40.82,41.36,40.71,40.91,1027800.0,25.7792,26.1203,25.7098,25.8361,1027800.0
2004-10-12 10:00:00,40.91,40.95,40.8,40.85,604600.0,25.8361,25.8613,25.7666,25.7982,604600.0
2004-10-12 10:30:00,40.85,41.08,40.85,40.95,588100.0,25.7982,25.9434,25.7982,25.8613,588100.0
2004-10-12 11:00:00,40.95,41.48,40.93,41.42,974400.0,25.8613,26.196,25.8487,26.1582,974400.0
2004-10-12 11:30:00,41.42,41.46,41.28,41.34,461500.0,26.1582,26.1834,26.0697,26.1076,461500.0
2004-10-12 12:00:00,41.37,41.37,41.1,41.15,451800.0,26.1266,26.1266,25.9561,25.9876,451800.0
2004-10-12 12:30:00,41.16,41.36,41.13,41.32,474000.0,25.994,26.1203,25.975,26.095,474000.0
2004-10-12 13:00:00,41.32,41.33,41.08,41.12,412500.0,26.095,26.1013,25.9434,25.9687,412500.0
2004-10-12 13:30:00,41.12,41.18,41.04,41.14,660200.0,25.9687,26.0066,25.9182,25.9813,660200.0
2004-10-12 14:00:00,41.15,41.29,41.07,41.22,430900.0,25.9876,26.0761,25.9371,26.0318,430900.0
2004-10-12 14:30:00,41.23,41.48,41.2,41.46,625600.0,26.0382,26.196,26.0192,26.1834,625600.0
2004-10-12 15:00:00,41.46,41.57,41.43,41.56,660200.0,26.1834,26.2529,26.1645,26.2466,660200.0
2004-10-12 15:30:00,41.58,41.64,41.07,41.59,1191000.0,26.2592,26.2971,25.9371,26.2655,1191000.0
2004-10-13 09:30:00,41.98,42.16,41.68,41.77,1770700.0,26.5118,26.6255,26.3223,26.3792,1770700.0
2004-10-13 10:00:00,41.78,41.9,41.61,41.63,994600.0,26.3855,26.4613,26.2781,26.2908,994600.0
2004-10-13 10:30:00,41.62,42.0,41.54,41.8,542400.0,26.2845,26.5244,26.2339,26.3981,542400.0
2004-10-13 11:00:00,41.78,41.8,41.6,41.79,471100.0,26.3855,26.3981,26.2718,26.3918,471100.0
2004-10-13 11:30:00,41.8,42.08,41.69,41.79,457900.0,26.3981,26.575,26.3287,26.3918,457900.0
2004-10-13 12:00:00,41.78,41.8,41.68,41.74,383900.0,26.3855,26.3981,26.3223,26.3602,383900.0
2004-10-13 12:30:00,41.72,41.79,41.64,41.72,318500.0,26.3476,26.3918,26.2971,26.3476,318500.0
2004-10-13 13:00:00,41.72,41.78,41.27,41.28,522100.0,26.3476,26.3855,26.0634,26.0697,522100.0
2004-10-13 13:30:00,41.28,41.45,40.91,41.1,1132600.0,26.0697,26.1771,25.8361,25.9561,1132600.0
2004-10-13 14:00:00,41.09,41.28,40.94,41.15,875800.0,25.9497,26.0697,25.855,25.9876,875800.0
2004-10-13 14:30:00,41.15,41.45,41.11,41.31,783700.0,25.9876,26.1771,25.9624,26.0887,783700.0
2004-10-13 15:00:00,41.3,41.47,41.25,41.34,671800.0,26.0824,26.1897,26.0508,26.1076,671800.0
2004-10-13 15:30:00,41.34,41.57,41.33,41.53,868500.0,26.1076,26.2529,26.1013,26.2276,868500.0
2004-10-14 09:30:00,41.61,41.9,41.5,41.77,911100.0,26.2781,26.4613,26.2087,26.3792,911100.0
2004-10-14 10:00:00,41.77,41.99,41.75,41.93,923700.0,26.3792,26.5181,26.3666,26.4802,923700.0
2004-10-14 10:30:00,41.93,42.06,41.78,41.81,1223000.0,26.4802,26.5623,26.3855,26.4044,1223000.0
2004-10-14 11:00:00,41.82,41.97,41.64,41.96,605600.0,26.4108,26.5055,26.2971,26.4992,605600.0
2004-10-14 11:30:00,41.96,41.97,41.65,41.76,526600.0,26.4992,26.5055,26.3034,26.3729,526600.0
2004-10-14 12:00:00,41.76,41.95,41.62,41.89,476300.0,26.3729,26.4929,26.2845,26.455,476300.0
2004-10-14 12:30:00,41.89,41.95,41.82,41.86,369800.0,26.455,26.4929,26.4108,26.436,369800.0
2004-10-14 13:00:00,41.86,42.0,41.81,41.97,570200.0,26.436,26.5244,26.4044,26.5055,570200.0
2004-10-14 13:30:00,41.97,42.28,41.9,42.22,964600.0,26.5055,26.7013,26.4613,26.6634,964600.0
2004-10-14 14:00:00,42.22,42.23,41.89,42.01,670400.0,26.6634,26.6697,26.455,26.5308,670400.0
2004-10-14 14:30:00,41.99,42.14,41.96,42.06,481000.0,26.5181,26.6129,26.4992,26.5623,481000.0
2004-10-14 15:00:00,42.04,42.17,41.89,42.09,845000.0,26.5497,26.6318,26.455,26.5813,845000.0
2004-10-14 15:30:00,42.09,42.29,41.98,42.19,1635400.0,26.5813,26.7076,26.5118,26.6444,1635400.0
2004-10-15 09:30:00,42.36,42.5,42.15,42.49,1804900.0,26.7518,26.8402,26.6192,26.8339,1804900.0
2004-10-15 10:00:00,42.47,42.7,42.41,42.63,1474700.0,26.8213,26.9665,26.7834,26.9223,1474700.0
2004-10-15 10:30:00,42.62,42.79,42.6,42.75,1081300.0,26.916,27.0234,26.9034,26.9981,1081300.0
2004-10-15 11:00:00,42.75,42.76,42.41,42.46,868700.0,26.9981,27.0044,26.7834,26.8149,868700.0
2004-10-15 11:30:00,42.46,42.53,41.89,42.13,1570200.0,26.8149,26.8592,26.455,26.6065,1570200.0
2004-10-15 12:00:00,42.13,42.49,41.98,42.31,1160400.0,26.6065,26.8339,26.5118,26.7202,1160400.0
2004-10-15 12:30:00,42.33,42.45,42.24,42.37,497900.0,26.7328,26.8086,26.676,26.7581,497900.0
2004-10-15 13:00:00,42.38,42.6,42.3,42.54,348900.0,26.7644,26.9034,26.7139,26.8655,348900.0
2004-10-15 13:30:00,42.55,42.71,42.44,42.51,693200.0,26.8718,26.9728,26.8023,26.8465,693200.0
2004-10-15 14:00:00,42.52,42.58,42.42,42.45,493200.0,26.8528,26.8907,26.7897,26.8086,493200.0
2004-10-15 14:30:00,42.45,42.55,42.37,42.49,493300.0,26.8086,26.8718,26.7581,26.8339,493300.0
2004-10-15 15:00:00,42.5,42.65,42.32,42.58,890700.0,26.8402,26.9349,26.7265,26.8907,890700.0
2004-10-15 15:30:00,42.58,42.62,42.46,42.53,1227700.0,26.8907,26.916,26.8149,26.8592,1227700.0
2004-10-18 09:30:00,42.13,42.57,42.05,42.49,1107100.0,26.6065,26.8844,26.556,26.8339,1107100.0
2004-10-18 10:00:00,42.5,42.6,42.15,42.51,467200.0,26.8402,26.9034,26.6192,26.8465,467200.0
2004-10-18 10:30:00,42.5,42.55,42.34,42.37,470100.0,26.8402,26.8718,26.7392,26.7581,470100.0
2004-10-18 11:00:00,42.37,42.57,42.3,42.56,469400.0,26.7581,26.8844,26.7139,26.8781,469400.0
2004-10-18 11:30:00,42.55,42.8,42.53,42.79,566900.0,26.8718,27.0297,26.8592,27.0234,566900.0
2004-10-18 12:00:00,42.8,43.24,42.73,43.23,1321000.0,27.0297,27.3075,26.9855,27.3012,1321000.0
2004-10-18 12:30:00,43.24,43.38,43.1,43.14,795100.0,27.3075,27.396,27.2191,27.2444,795100.0
2004-10-18 13:00:00,43.14,43.32,43.12,43.29,608300.0,27.2444,27.3581,27.2318,27.3391,608300.0
2004-10-18 13:30:00,43.3,43.34,43.03,43.16,705800.0,27.3454,27.3707,27.1749,27.257,705800.0
2004-10-18 14:00:00,43.15,43.27,43.1,43.24,421500.0,27.2507,27.3265,27.2191,27.3075,421500.0
2004-10-18 14:30:00,43.23,43.56,43.17,43.49,1081200.0,27.3012,27.5096,27.2633,27.4654,1081200.0
2004-10-18 15:00:00,43.47,43.58,43.38,43.57,963500.0,27.4528,27.5223,27.396,27.5159,963500.0
2004-10-18 15:30:00,43.57,43.61,43.4,43.61,1352300.0,27.5159,27.5412,27.4086,27.5412,1352300.0
2004-10-19 09:30:00,44.25,44.3,43.69,43.82,2049400.0,27.9454,27.977,27.5917,27.6738,2049400.0
2004-10-19 10:00:00,43.83,44.39,43.83,44.18,1397300.0,27.6801,28.0338,27.6801,27.9012,1397300.0
2004-10-19 10:30:00,44.18,44.27,44.04,44.09,987900.0,27.9012,27.958,27.8128,27.8443,987900.0
2004-10-19 11:00:00,44.11,44.18,43.6,43.89,1187500.0,27.857,27.9012,27.5349,27.718,1187500.0
2004-10-19 11:30:00,43.89,44.97,43.87,44.04,1051300.0,27.718,28.4001,27.7054,27.8128,1051300.0
2004-10-19 12:00:00,44.04,44.22,43.86,43.93,800800.0,27.8128,27.9264,27.6991,27.7433,800800.0
2004-10-19 12:30:00,43.95,44.03,43.76,43.9,588500.0,27.7559,27.8065,27.6359,27.7244,588500.0
2004-10-19 13:00:00,43.91,43.95,43.6,43.82,958100.0,27.7307,27.7559,27.5349,27.6738,958100.0
2004-10-19 13:30:00,43.82,44.0,43.64,43.68,667000.0,27.6738,27.7875,27.5602,27.5854,667000.0
2004-10-19 14:00:00,43.65,43.72,43.29,43.33,1151500.0,27.5665,27.6107,27.3391,27.3644,1151500.0
2004-10-19 14:30:00,43.34,43.34,42.89,43.02,1269500.0,27.3707,27.3707,27.0865,27.1686,1269500.0
2004-10-19 15:00:00,43.04,43.12,42.89,42.96,794000.0,27.1812,27.2318,27.0865,27.1307,794000.0
2004-10-19 15:30:00,42.96,43.2,42.1,42.83,1749500.0,27.1307,27.2823,26.5876,27.0486,1749500.0
2004-10-20 09:30:00,42.7,43.36,42.53,43.32,1435600.0,26.9665,27.3833,26.8592,27.3581,1435600.0
2004-10-20 10:00:00,43.32,43.41,43.08,43.24,1050900.0,27.3581,27.4149,27.2065,27.3075,1050900.0
2004-10-20 10:30:00,43.24,43.38,42.8,43.31,1227400.0,27.3075,27.396,27.0297,27.3518,1227400.0
2004-10-20 11:00:00,43.32,43.55,43.2,43.47,833700.0,27.3581,27.5033,27.2823,27.4528,833700.0
2004-10-20 11:30:00,43.47,43.69,43.22,43.31,731500.0,27.4528,27.5917,27.2949,27.3518,731500.0
2004-10-20 12:00:00,43.33,43.51,43.18,43.48,741600.0,27.3644,27.4781,27.2697,27.4591,741600.0
2004-10-20 12:30:00,43.48,43.65,43.47,43.54,809900.0,27.4591,27.5665,27.4528,27.497,809900.0
2004-10-20 13:00:00,43.54,43.6,43.39,43.4,614600.0,27.497,27.5349,27.4023,27.4086,614600.0
2004-10-20 13:30:00,43.39,43.5,43.23,43.27,819400.0,27.4023,27.4717,27.3012,27.3265,819400.0
2004-10-20 14:00:00,43.28,43.55,43.18,43.38,1003400.0,27.3328,27.5033,27.2697,27.396,1003400.0
2004-10-20 14:30:00,43.38,43.52,43.23,43.43,812800.0,27.396,27.4844,27.3012,27.4275,812800.0
2004-10-20 15:00:00,43.44,43.5,43.19,43.36,741600.0,27.4338,27.4717,27.276,27.3833,741600.0
2004-10-20 15:30:00,43.35,43.49,43.18,43.43,1075800.0,27.377,27.4654,27.2697,27.4275,1075800.0
2004-10-21 09:30:00,43.52,43.59,43.01,43.09,1404400.0,27.4844,27.5286,27.1623,27.2128,1404400.0
2004-10-21 10:00:00,43.09,43.33,42.9,43.27,1002200.0,27.2128,27.3644,27.0928,27.3265,1002200.0
2004-10-21 10:30:00,43.28,43.42,43.17,43.38,597300.0,27.3328,27.4212,27.2633,27.396,597300.0
2004-10-21 11:00:00,43.4,43.49,43.11,43.17,736600.0,27.4086,27.4654,27.2254,27.2633,736600.0
2004-10-21 11:30:00,43.17,43.2,43.02,43.13,499700.0,27.2633,27.2823,27.1686,27.2381,499700.0
2004-10-21 12:00:00,43.12,43.25,43.04,43.06,574000.0,27.2318,27.3139,27.1812,27.1939,574000.0
2004-10-21 12:30:00,43.07,43.25,42.81,43.25,1165000.0,27.2002,27.3139,27.036,27.3139,1165000.0
2004-10-21 13:00:00,43.23,43.26,42.98,43.17,431800.0,27.3012,27.3202,27.1433,27.2633,431800.0
2004-10-21 13:30:00,43.18,43.24,43.07,43.12,296000.0,27.2697,27.3075,27.2002,27.2318,296000.0
2004-10-21 14:00:00,43.12,43.45,43.12,43.45,601600.0,27.2318,27.4402,27.2318,27.4402,601600.0
2004-10-21 14:30:00,43.45,43.88,43.42,43.88,931500.0,27.4402,27.7117,27.4212,27.7117,931500.0
2004-10-21 15:00:00,43.87,44.2,43.72,44.1,1554000.0,27.7054,27.9138,27.6107,27.8507,1554000.0
2004-10-21 15:30:00,44.1,44.19,43.9,44.09,1014100.0,27.8507,27.9075,27.7244,27.8443,1014100.0
2004-10-22 09:30:00,44.34,44.41,43.65,43.73,1617100.0,28.0022,28.0464,27.5665,27.617,1617100.0
2004-10-22 10:00:00,43.72,43.75,43.39,43.49,1060100.0,27.6107,27.6296,27.4023,27.4654,1060100.0
2004-10-22 10:30:00,43.51,43.51,43.2,43.22,974900.0,27.4781,27.4781,27.2823,27.2949,974900.0
2004-10-22 11:00:00,43.22,43.28,42.96,43.05,972400.0,27.2949,27.3328,27.1307,27.1876,972400.0
2004-10-22 11:30:00,43.04,43.17,43.0,43.05,575900.0,27.1812,27.2633,27.156,27.1876,575900.0
2004-10-22 12:00:00,43.05,43.54,43.0,43.14,526800.0,27.1876,27.497,27.156,27.2444,526800.0
2004-10-22 12:30:00,43.15,43.23,43.04,43.04,531600.0,27.2507,27.3012,27.1812,27.1812,531600.0
2004-10-22 13:00:00,43.06,43.1,42.85,42.93,735400.0,27.1939,27.2191,27.0612,27.1118,735400.0
2004-10-22 13:30:00,42.94,42.97,42.77,42.81,853900.0,27.1181,27.137,27.0107,27.036,853900.0
2004-10-22 14:00:00,42.81,42.84,42.47,42.5,937300.0,27.036,27.0549,26.8213,26.8402,937300.0
2004-10-22 14:30:00,42.51,42.66,42.31,42.35,1432400.0,26.8465,26.9413,26.7202,26.7455,1432400.0
2004-10-22 15:00:00,42.35,42.39,42.15,42.24,1174700.0,26.7455,26.7707,26.6192,26.676,1174700.0
2004-10-22 15:30:00,42.25,43.62,41.93,42.02,2167500.0,26.6823,27.5475,26.4802,26.5371,2167500.0
2004-10-25 09:30:00,41.88,42.22,41.45,41.48,2188600.0,26.4487,26.6634,26.1771,26.196,2188600.0
2004-10-25 10:00:00,41.45,41.85,41.05,41.37,2119900.0,26.1771,26.4297,25.9245,26.1266,2119900.0
2004-10-25 10:30:00,41.38,41.48,41.05,41.3,1057200.0,26.1329,26.196,25.9245,26.0824,1057200.0
2004-10-25 11:00:00,41.3,41.34,40.88,41.03,1292800.0,26.0824,26.1076,25.8171,25.9119,1292800.0
2004-10-25 11:30:00,41.04,41.4,41.01,41.38,1364300.0,25.9182,26.1455,25.8992,26.1329,1364300.0
2004-10-25 12:00:00,41.38,41.59,41.23,41.46,1275600.0,26.1329,26.2655,26.0382,26.1834,1275600.0
2004-10-25 12:30:00,41.46,41.48,41.29,41.47,521500.0,26.1834,26.196,26.0761,26.1897,521500.0
2004-10-25 13:00:00,41.48,41.5,41.39,41.42,803900.0,26.196,26.2087,26.1392,26.1582,803900.0
2004-10-25 13:30:00,41.42,41.49,41.35,41.43,463500.0,26.1582,26.2024,26.1139,26.1645,463500.0
2004-10-25 14:00:00,41.44,41.46,41.05,41.16,541000.0,26.1708,26.1834,25.9245,25.994,541000.0
2004-10-25 14:30:00,41.17,41.3,41.02,41.1,748800.0,26.0003,26.0824,25.9055,25.9561,748800.0
2004-10-25 15:00:00,41.12,41.15,41.02,41.13,948200.0,25.9687,25.9876,25.9055,25.975,948200.0
2004-10-25 15:30:00,41.13,41.28,41.07,41.14,1572200.0,25.975,26.0697,25.9371,25.9813,1572200.0
2004-10-26 09:30:00,39.83,39.91,39.24,39.25,3993600.0,25.154,25.2045,24.7814,24.7877,3993600.0
2004-10-26 10:00:00,39.25,39.81,39.13,39.59,1881600.0,24.7877,25.1414,24.7119,25.0024,1881600.0
2004-10-26 10:30:00,39.61,39.61,39.1,39.24,1706800.0,25.0151,25.0151,24.693,24.7814,1706800.0
2004-10-26 11:00:00,39.24,39.29,38.68,39.12,2710200.0,24.7814,24.813,24.4277,24.7056,2710200.0
2004-10-26 11:30:00,39.12,39.61,38.7,38.96,1693700.0,24.7056,25.0151,24.4404,24.6046,1693700.0
2004-10-26 12:00:00,38.96,39.11,38.82,38.85,1175100.0,24.6046,24.6993,24.5162,24.5351,1175100.0
2004-10-26 12:30:00,38.85,39.14,38.8,39.14,955200.0,24.5351,24.7183,24.5035,24.7183,955200.0
2004-10-26 13:00:00,39.13,39.35,39.01,39.1,1156100.0,24.7119,24.8509,24.6362,24.693,1156100.0
2004-10-26 13:30:00,39.1,39.29,39.0,39.14,791100.0,24.693,24.813,24.6298,24.7183,791100.0
2004-10-26 14:00:00,39.15,39.25,39.03,39.12,1000100.0,24.7246,24.7877,24.6488,24.7056,1000100.0
2004-10-26 14:30:00,39.12,39.35,39.01,39.27,822800.0,24.7056,24.8509,24.6362,24.8004,822800.0
2004-10-26 15:00:00,39.29,39.48,39.24,39.3,1210300.0,24.813,24.933,24.7814,24.8193,1210300.0
2004-10-26 15:30:00,39.29,39.5,39.07,39.5,2429300.0,24.813,24.9456,24.674,24.9456,2429300.0
2004-10-27 09:30:00,40.03,40.04,38.92,38.93,2100100.0,25.2803,25.2866,24.5793,24.5856,2100100.0
2004-10-27 10:00:00,38.93,39.53,38.74,39.46,1235100.0,24.5856,24.9646,24.4656,24.9203,1235100.0
2004-10-27 10:30:00,39.47,40.33,39.42,40.33,1789900.0,24.9267,25.4698,24.8951,25.4698,1789900.0
2004-10-27 11:00:00,40.33,41.2,40.25,40.91,2539100.0,25.4698,26.0192,25.4193,25.8361,2539100.0
2004-10-27 11:30:00,40.89,41.23,40.76,41.14,1379000.0,25.8234,26.0382,25.7413,25.9813,1379000.0
2004-10-27 12:00:00,41.15,41.29,40.85,41.24,1037700.0,25.9876,26.0761,25.7982,26.0445,1037700.0
2004-10-27 12:30:00,41.24,41.31,41.05,41.19,713200.0,26.0445,26.0887,25.9245,26.0129,713200.0
2004-10-27 13:00:00,41.18,41.54,41.18,41.31,901600.0,26.0066,26.2339,26.0066,26.0887,901600.0
2004-10-27 13:30:00,41.31,41.32,41.06,41.2,780000.0,26.0887,26.095,25.9308,26.0192,780000.0
2004-10-27 14:00:00,41.21,41.38,41.01,41.05,861800.0,26.0255,26.1329,25.8992,25.9245,861800.0
2004-10-27 14:30:00,41.05,41.13,40.78,41.1,867200.0,25.9245,25.975,25.754,25.9561,867200.0
2004-10-27 15:00:00,41.1,41.19,40.88,40.97,989000.0,25.9561,26.0129,25.8171,25.874,989000.0
2004-10-27 15:30:00,40.96,41.08,40.75,41.0,1653900.0,25.8676,25.9434,25.735,25.8929,1653900.0
2004-10-28 09:30:00,40.77,41.34,40.44,41.21,1306100.0,25.7477,26.1076,25.5392,26.0255,1306100.0
2004-10-28 10:00:00,41.21,41.35,40.95,41.35,1478400.0,26.0255,26.1139,25.8613,26.1139,1478400.0
2004-10-28 10:30:00,41.36,41.62,41.12,41.58,1043100.0,26.1203,26.2845,25.9687,26.2592,1043100.0
2004-10-28 11:00:00,41.57,41.7,41.17,41.6,739700.0,26.2529,26.335,26.0003,26.2718,739700.0
2004-10-28 11:30:00,41.59,41.65,41.25,41.4,656100.0,26.2655,26.3034,26.0508,26.1455,656100.0
2004-10-28 12:00:00,41.4,41.46,41.04,41.08,480600.0,26.1455,26.1834,25.9182,25.9434,480600.0
2004-10-28 12:30:00,41.1,41.47,41.06,41.45,397200.0,25.9561,26.1897,25.9308,26.1771,397200.0
2004-10-28 13:00:00,41.45,41.66,41.39,41.63,391500.0,26.1771,26.3097,26.1392,26.2908,391500.0
2004-10-28 13:30:00,41.63,41.85,41.54,41.75,606200.0,26.2908,26.4297,26.2339,26.3666,606200.0
2004-10-28 14:00:00,41.77,42.2,41.68,42.1,938000.0,26.3792,26.6507,26.3223,26.5876,938000.0
2004-10-28 14:30:00,42.1,42.14,41.8,41.81,589300.0,26.5876,26.6129,26.3981,26.4044,589300.0
2004-10-28 15:00:00,41.81,41.87,41.41,41.67,875500.0,26.4044,26.4423,26.1518,26.316,875500.0
2004-10-28 15:30:00,41.67,41.75,41.3,41.54,1645800.0,26.316,26.3666,26.0824,26.2339,1645800.0
2004-10-29 09:30:00,41.13,42.13,41.09,42.09,1649300.0,25.975,26.6065,25.9497,26.5813,1649300.0
2004-10-29 10:00:00,42.09,42.15,41.46,41.51,1095400.0,26.5813,26.6192,26.1834,26.215,1095400.0
2004-10-29 10:30:00,41.51,41.7,41.23,41.25,841600.0,26.215,26.335,26.0382,26.0508,841600.0
2004-10-29 11:00:00,41.25,41.53,40.96,41.13,1393500.0,26.0508,26.2276,25.8676,25.975,1393500.0
2004-10-29 11:30:00,41.13,41.36,40.98,41.26,638300.0,25.975,26.1203,25.8803,26.0571,638300.0
2004-10-29 12:00:00,41.26,41.5,41.24,41.49,476900.0,26.0571,26.2087,26.0445,26.2024,476900.0
2004-10-29 12:30:00,41.49,41.5,41.34,41.42,416700.0,26.2024,26.2087,26.1076,26.1582,416700.0
2004-10-29 13:00:00,41.42,41.59,41.37,41.59,605700.0,26.1582,26.2655,26.1266,26.2655,605700.0
2004-10-29 13:30:00,41.59,41.73,41.39,41.5,1126000.0,26.2655,26.3539,26.1392,26.2087,1126000.0
2004-10-29 14:00:00,41.5,41.7,41.37,41.59,606200.0,26.2087,26.335,26.1266,26.2655,606200.0
2004-10-29 14:30:00,41.6,41.82,41.57,41.76,703300.0,26.2718,26.4108,26.2529,26.3729,703300.0
2004-10-29 15:00:00,41.76,41.85,41.57,41.58,607400.0,26.3729,26.4297,26.2529,26.2592,607400.0
2004-10-29 15:30:00,41.61,41.7,41.47,41.62,1164600.0,26.2781,26.335,26.1897,26.2845,1164600.0
2004-11-01 09:30:00,41.0,41.23,40.42,40.46,2775500.0,25.8929,26.0382,25.5266,25.5519,2775500.0
2004-11-01 10:00:00,40.47,41.22,40.19,40.4,2045300.0,25.5582,26.0318,25.3814,25.514,2045300.0
2004-11-01 10:30:00,40.39,40.57,40.23,40.45,1290500.0,25.5077,25.6213,25.4066,25.5456,1290500.0
2004-11-01 11:00:00,40.45,40.69,40.41,40.58,1538800.0,25.5456,25.6971,25.5203,25.6277,1538800.0
2004-11-01 11:30:00,40.57,40.65,40.46,40.5,935900.0,25.6213,25.6719,25.5519,25.5771,935900.0
2004-11-01 12:00:00,40.52,40.61,40.22,40.26,1208500.0,25.5898,25.6466,25.4003,25.4256,1208500.0
2004-11-01 12:30:00,40.26,40.79,40.19,40.62,1328200.0,25.4256,25.7603,25.3814,25.6529,1328200.0
2004-11-01 13:00:00,40.62,40.63,40.31,40.39,770700.0,25.6529,25.6592,25.4571,25.5077,770700.0
2004-11-01 13:30:00,40.39,40.49,40.31,40.39,646500.0,25.5077,25.5708,25.4571,25.5077,646500.0
2004-11-01 14:00:00,40.4,40.43,40.28,40.39,688200.0,25.514,25.5329,25.4382,25.5077,688200.0
2004-11-01 14:30:00,40.38,40.51,40.36,40.48,683000.0,25.5014,25.5835,25.4887,25.5645,683000.0
2004-11-01 15:00:00,40.48,40.51,40.35,40.5,579900.0,25.5645,25.5835,25.4824,25.5771,579900.0
2004-11-01 15:30:00,40.49,40.59,40.4,40.57,1274300.0,25.5708,25.634,25.514,25.6213,1274300.0
2004-11-02 09:30:00,40.64,40.85,40.26,40.51,1494000.0,25.6656,25.7982,25.4256,25.5835,1494000.0
2004-11-02 10:00:00,40.51,40.85,40.5,40.83,1835000.0,25.5835,25.7982,25.5771,25.7855,1835000.0
2004-11-02 10:30:00,40.84,40.9,40.59,40.7,1083200.0,25.7919,25.8298,25.634,25.7034,1083200.0
2004-11-02 11:00:00,40.7,40.96,40.68,40.86,1244700.0,25.7034,25.8676,25.6908,25.8045,1244700.0
2004-11-02 11:30:00,40.85,40.9,40.66,40.82,967300.0,25.7982,25.8298,25.6782,25.7792,967300.0
2004-11-02 12:00:00,40.83,40.89,40.61,40.8,1037500.0,25.7855,25.8234,25.6466,25.7666,1037500.0
2004-11-02 12:30:00,40.79,40.95,40.78,40.94,530400.0,25.7603,25.8613,25.754,25.855,530400.0
2004-11-02 13:00:00,40.94,41.05,40.88,41.0,1246500.0,25.855,25.9245,25.8171,25.8929,1246500.0
2004-11-02 13:30:00,41.0,41.06,40.81,40.89,775600.0,25.8929,25.9308,25.7729,25.8234,775600.0
2004-11-02 14:00:00,40.89,41.01,40.89,40.96,600900.0,25.8234,25.8992,25.8234,25.8676,600900.0
2004-11-02 14:30:00,40.97,41.0,40.5,40.71,1116800.0,25.874,25.8929,25.5771,25.7098,1116800.0
2004-11-02 15:00:00,40.71,40.9,40.52,40.72,1899200.0,25.7098,25.8298,25.5898,25.7161,1899200.0
2004-11-02 15:30:00,40.72,40.89,40.65,40.89,1552600.0,25.7161,25.8234,25.6719,25.8234,1552600.0
2004-11-03 09:30:00,41.04,41.29,40.63,40.81,2587800.0,25.9182,26.0761,25.6592,25.7729,2587800.0
2004-11-03 10:00:00,40.81,40.93,40.25,40.53,2518800.0,25.7729,25.8487,25.4193,25.5961,2518800.0
2004-11-03 10:30:00,40.55,40.75,40.28,40.42,1948700.0,25.6087,25.735,25.4382,25.5266,1948700.0
2004-11-03 11:00:00,40.41,40.57,40.31,40.38,1125800.0,25.5203,25.6213,25.4571,25.5014,1125800.0
2004-11-03 11:30:00,40.38,40.43,39.76,39.9,1929400.0,25.5014,25.5329,25.1098,25.1982,1929400.0
2004-11-03 12:00:00,39.91,39.95,39.5,39.5,1499100.0,25.2045,25.2298,24.9456,24.9456,1499100.0
2004-11-03 12:30:00,39.52,39.7,39.47,39.53,1069100.0,24.9582,25.0719,24.9267,24.9646,1069100.0
2004-11-03 13:00:00,39.55,39.87,39.54,39.72,1284600.0,24.9772,25.1793,24.9709,25.0845,1284600.0
2004-11-03 13:30:00,39.73,40.07,39.73,39.86,1267100.0,25.0909,25.3056,25.0909,25.173,1267100.0
2004-11-03 14:00:00,39.85,39.89,39.26,39.29,1490400.0,25.1666,25.1919,24.794,24.813,1490400.0
2004-11-03 14:30:00,39.29,39.72,39.26,39.7,1349600.0,24.813,25.0845,24.794,25.0719,1349600.0
2004-11-03 15:00:00,39.71,40.12,39.59,39.98,2042000.0,25.0782,25.3372,25.0024,25.2487,2042000.0
2004-11-03 15:30:00,39.98,40.1,39.67,39.88,2492600.0,25.2487,25.3245,25.053,25.1856,2492600.0
2004-11-04 09:30:00,38.29,38.75,38.2,38.53,6907400.0,24.1814,24.472,24.1246,24.333,6907400.0
2004-11-04 10:00:00,38.55,38.58,38.39,38.47,3271600.0,24.3456,24.3646,24.2446,24.2951,3271600.0
2004-11-04 10:30:00,38.47,38.55,38.07,38.27,3845400.0,24.2951,24.3456,24.0425,24.1688,3845400.0
2004-11-04 11:00:00,38.27,38.3,37.86,38.26,4184800.0,24.1688,24.1878,23.9099,24.1625,4184800.0
2004-11-04 11:30:00,38.25,38.38,38.04,38.11,1565000.0,24.1562,24.2383,24.0236,24.0678,1565000.0
2004-11-04 12:00:00,38.11,38.34,38.03,38.26,1951900.0,24.0678,24.213,24.0172,24.1625,1951900.0
2004-11-04 12:30:00,38.26,38.42,38.25,38.3,1933800.0,24.1625,24.2635,24.1562,24.1878,1933800.0
2004-11-04 13:00:00,38.3,38.4,38.2,38.39,1761100.0,24.1878,24.2509,24.1246,24.2446,1761100.0
2004-11-04 13:30:00,38.37,38.54,38.31,38.44,2109400.0,24.232,24.3393,24.1941,24.2762,2109400.0
2004-11-04 14:00:00,38.45,38.68,38.4,38.6,2278600.0,24.2825,24.4277,24.2509,24.3772,2278600.0
2004-11-04 14:30:00,38.59,38.62,38.33,38.36,1951600.0,24.3709,24.3899,24.2067,24.2257,1951600.0
2004-11-04 15:00:00,38.36,38.56,38.25,38.26,2113300.0,24.2257,24.352,24.1562,24.1625,2113300.0
2004-11-04 15:30:00,38.26,38.34,37.97,38.01,3825300.0,24.1625,24.213,23.9794,24.0046,3825300.0
2004-11-05 09:30:00,38.42,38.72,37.95,38.5,4619600.0,24.2635,24.453,23.9667,24.3141,4619600.0
2004-11-05 10:00:00,38.49,38.75,38.3,38.65,2465800.0,24.3078,24.472,24.1878,24.4088,2465800.0
2004-11-05 10:30:00,38.66,38.8,38.35,38.36,2004600.0,24.4151,24.5035,24.2193,24.2257,2004600.0
2004-11-05 11:00:00,38.36,38.45,38.2,38.27,1908400.0,24.2257,24.2825,24.1246,24.1688,1908400.0
2004-11-05 11:30:00,38.27,38.43,38.15,38.29,1576200.0,24.1688,24.2699,24.093,24.1814,1576200.0
2004-11-05 12:00:00,38.28,38.35,38.11,38.25,1190000.0,24.1751,24.2193,24.0678,24.1562,1190000.0
2004-11-05 12:30:00,38.26,38.41,38.19,38.28,778700.0,24.1625,24.2572,24.1183,24.1751,778700.0
2004-11-05 13:00:00,38.28,38.28,38.11,38.17,726500.0,24.1751,24.1751,24.0678,24.1057,726500.0
2004-11-05 13:30:00,38.16,38.27,38.13,38.19,863900.0,24.0993,24.1688,24.0804,24.1183,863900.0
2004-11-05 14:00:00,38.18,38.21,37.96,37.96,841500.0,24.112,24.1309,23.973,23.973,841500.0
2004-11-05 14:30:00,37.98,38.25,37.95,38.24,1293000.0,23.9857,24.1562,23.9667,24.1499,1293000.0
2004-11-05 15:00:00,38.24,38.29,38.08,38.1,1188900.0,24.1499,24.1814,24.0488,24.0615,1188900.0
2004-11-05 15:30:00,38.09,38.27,38.09,38.26,1547400.0,24.0551,24.1688,24.0551,24.1625,1547400.0
2004-11-08 09:30:00,37.97,39.39,37.77,38.03,1845600.0,23.9794,24.8761,23.8531,24.0172,1845600.0
2004-11-08 10:00:00,38.04,38.34,37.99,38.2,1029400.0,24.0236,24.213,23.992,24.1246,1029400.0
2004-11-08 10:30:00,38.2,38.5,38.02,38.5,966200.0,24.1246,24.3141,24.0109,24.3141,966200.0
2004-11-08 11:00:00,38.48,38.69,38.33,38.46,771400.0,24.3014,24.4341,24.2067,24.2888,771400.0
2004-11-08 11:30:00,38.46,38.68,38.32,38.63,703700.0,24.2888,24.4277,24.2004,24.3962,703700.0
2004-11-08 12:00:00,38.63,38.75,38.56,38.72,688900.0,24.3962,24.472,24.352,24.453,688900.0
2004-11-08 12:30:00,38.7,38.74,38.56,38.69,422200.0,24.4404,24.4656,24.352,24.4341,422200.0
2004-11-08 13:00:00,38.7,38.7,38.3,38.38,676900.0,24.4404,24.4404,24.1878,24.2383,676900.0
2004-11-08 13:30:00,38.38,38.47,38.32,38.4,403900.0,24.2383,24.2951,24.2004,24.2509,403900.0
2004-11-08 14:00:00,38.4,38.5,38.3,38.39,473000.0,24.2509,24.3141,24.1878,24.2446,473000.0
2004-11-08 14:30:00,38.41,38.5,38.31,38.47,593300.0,24.2572,24.3141,24.1941,24.2951,593300.0
2004-11-08 15:00:00,38.47,38.69,38.42,38.58,987000.0,24.2951,24.4341,24.2635,24.3646,987000.0
2004-11-08 15:30:00,38.58,38.75,36.65,38.66,1659300.0,24.3646,24.472,23.1457,24.4151,1659300.0
2004-11-09 09:30:00,38.82,39.0,38.6,38.95,2066600.0,24.5162,24.6298,24.3772,24.5983,2066600.0
2004-11-09 10:00:00,38.96,38.96,38.68,38.83,970300.0,24.6046,24.6046,24.4277,24.5225,970300.0
2004-11-09 10:30:00,38.82,39.18,38.77,38.98,1381200.0,24.5162,24.7435,24.4846,24.6172,1381200.0
2004-11-09 11:00:00,38.97,39.08,38.84,39.0,937400.0,24.6109,24.6804,24.5288,24.6298,937400.0
2004-11-09 11:30:00,38.99,39.0,38.77,38.84,564500.0,24.6235,24.6298,24.4846,24.5288,564500.0
2004-11-09 12:00:00,38.86,38.98,38.86,38.91,470300.0,24.5414,24.6172,24.5414,24.573,470300.0
2004-11-09 12:30:00,38.91,39.05,38.9,39.0,593100.0,24.573,24.6614,24.5667,24.6298,593100.0
2004-11-09 13:00:00,39.01,39.06,38.97,39.03,506200.0,24.6362,24.6677,24.6109,24.6488,506200.0
2004-11-09 13:30:00,39.03,39.05,38.96,39.05,642600.0,24.6488,24.6614,24.6046,24.6614,642600.0
2004-11-09 14:00:00,39.04,39.14,38.9,39.0,1488600.0,24.6551,24.7183,24.5667,24.6298,1488600.0
2004-11-09 14:30:00,39.0,39.14,39.0,39.08,1202300.0,24.6298,24.7183,24.6298,24.6804,1202300.0
2004-11-09 15:00:00,39.07,39.12,39.0,39.07,967300.0,24.674,24.7056,24.6298,24.674,967300.0
2004-11-09 15:30:00,39.07,39.11,38.96,39.0,1520900.0,24.674,24.6993,24.6046,24.6298,1520900.0
2004-11-10 09:30:00,38.85,39.2,38.75,38.82,1349100.0,24.5351,24.7561,24.472,24.5162,1349100.0
2004-11-10 10:00:00,38.81,38.93,38.64,38.86,1068000.0,24.5098,24.5856,24.4025,24.5414,1068000.0
2004-11-10 10:30:00,38.87,39.04,38.74,39.0,887200.0,24.5477,24.6551,24.4656,24.6298,887200.0
2004-11-10 11:00:00,39.0,39.26,38.97,39.15,1005000.0,24.6298,24.794,24.6109,24.7246,1005000.0
2004-11-10 11:30:00,39.15,39.41,39.11,39.32,910400.0,24.7246,24.8888,24.6993,24.8319,910400.0
2004-11-10 12:00:00,39.33,39.34,39.12,39.25,1022700.0,24.8382,24.8446,24.7056,24.7877,1022700.0
2004-11-10 12:30:00,39.25,39.25,39.03,39.03,383400.0,24.7877,24.7877,24.6488,24.6488,383400.0
2004-11-10 13:00:00,39.04,39.12,38.94,39.11,651100.0,24.6551,24.7056,24.5919,24.6993,651100.0
2004-11-10 13:30:00,39.11,39.12,38.96,38.98,475600.0,24.6993,24.7056,24.6046,24.6172,475600.0
2004-11-10 14:00:00,38.98,39.25,38.94,39.1,1044600.0,24.6172,24.7877,24.5919,24.693,1044600.0
2004-11-10 14:30:00,39.09,39.18,38.9,39.13,1470100.0,24.6867,24.7435,24.5667,24.7119,1470100.0
2004-11-10 15:00:00,39.13,39.18,38.64,38.78,1560800.0,24.7119,24.7435,24.4025,24.4909,1560800.0
2004-11-10 15:30:00,38.79,38.86,38.64,38.82,1319500.0,24.4972,24.5414,24.4025,24.5162,1319500.0
2004-11-11 09:30:00,39.35,39.44,39.14,39.37,1386800.0,24.8509,24.9077,24.7183,24.8635,1386800.0
2004-11-11 10:00:00,39.37,39.44,39.23,39.35,904300.0,24.8635,24.9077,24.7751,24.8509,904300.0
2004-11-11 10:30:00,39.34,39.61,39.22,39.54,1153200.0,24.8446,25.0151,24.7688,24.9709,1153200.0
2004-11-11 11:00:00,39.54,39.56,39.21,39.23,1034400.0,24.9709,24.9835,24.7625,24.7751,1034400.0
2004-11-11 11:30:00,39.23,39.33,39.21,39.3,544400.0,24.7751,24.8382,24.7625,24.8193,544400.0
2004-11-11 12:00:00,39.3,39.33,39.23,39.25,414600.0,24.8193,24.8382,24.7751,24.7877,414600.0
2004-11-11 12:30:00,39.23,39.32,39.2,39.31,372100.0,24.7751,24.8319,24.7561,24.8256,372100.0
2004-11-11 13:00:00,39.31,39.35,39.24,39.26,304400.0,24.8256,24.8509,24.7814,24.794,304400.0
2004-11-11 13:30:00,39.26,39.38,39.23,39.37,471200.0,24.794,24.8698,24.7751,24.8635,471200.0
2004-11-11 14:00:00,39.37,39.75,39.35,39.75,1037900.0,24.8635,25.1035,24.8509,25.1035,1037900.0
2004-11-11 14:30:00,39.75,40.06,38.87,39.95,1753000.0,25.1035,25.2993,24.5477,25.2298,1753000.0
2004-11-11 15:00:00,39.95,40.09,39.82,39.97,989800.0,25.2298,25.3182,25.1477,25.2424,989800.0
2004-11-11 15:30:00,39.96,40.09,39.83,40.06,1451100.0,25.2361,25.3182,25.154,25.2993,1451100.0
2004-11-12 09:30:00,40.19,40.2,39.52,39.71,1989600.0,25.3814,25.3877,24.9582,25.0782,1989600.0
2004-11-12 10:00:00,39.71,40.08,39.6,39.96,1434200.0,25.0782,25.3119,25.0088,25.2361,1434200.0
2004-11-12 10:30:00,39.97,40.15,39.94,40.03,1075600.0,25.2424,25.3561,25.2235,25.2803,1075600.0
2004-11-12 11:00:00,40.04,40.25,39.99,40.21,859200.0,25.2866,25.4193,25.2551,25.394,859200.0
2004-11-12 11:30:00,40.19,40.23,40.03,40.08,779500.0,25.3814,25.4066,25.2803,25.3119,779500.0
2004-11-12 12:00:00,40.07,40.29,40.0,40.22,859500.0,25.3056,25.4445,25.2614,25.4003,859500.0
2004-11-12 12:30:00,40.22,40.28,40.04,40.13,621300.0,25.4003,25.4382,25.2866,25.3435,621300.0
2004-11-12 13:00:00,40.12,40.22,40.08,40.08,462200.0,25.3372,25.4003,25.3119,25.3119,462200.0
2004-11-12 13:30:00,40.08,40.1,40.0,40.04,406800.0,25.3119,25.3245,25.2614,25.2866,406800.0
2004-11-12 14:00:00,40.04,40.2,40.01,40.11,654200.0,25.2866,25.3877,25.2677,25.3308,654200.0
2004-11-12 14:30:00,40.11,40.23,40.03,40.06,736600.0,25.3308,25.4066,25.2803,25.2993,736600.0
2004-11-12 15:00:00,40.06,40.2,40.02,40.07,922200.0,25.2993,25.3877,25.274,25.3056,922200.0
2004-11-12 15:30:00,40.05,40.23,39.95,40.18,1589900.0,25.2929,25.4066,25.2298,25.375,1589900.0
2004-11-15 09:30:00,40.26,40.67,39.91,40.33,2871800.0,25.4256,25.6845,25.2045,25.4698,2871800.0
2004-11-15 10:00:00,40.33,40.42,40.07,40.2,1264100.0,25.4698,25.5266,25.3056,25.3877,1264100.0
2004-11-15 10:30:00,40.2,40.29,40.15,40.21,646200.0,25.3877,25.4445,25.3561,25.394,646200.0
2004-11-15 11:00:00,40.22,40.22,39.81,40.05,1395100.0,25.4003,25.4003,25.1414,25.2929,1395100.0
2004-11-15 11:30:00,40.05,40.33,39.98,40.27,505300.0,25.2929,25.4698,25.2487,25.4319,505300.0
2004-11-15 12:00:00,40.27,40.27,40.09,40.13,329200.0,25.4319,25.4319,25.3182,25.3435,329200.0
2004-11-15 12:30:00,40.14,40.26,40.03,40.26,590100.0,25.3498,25.4256,25.2803,25.4256,590100.0
2004-11-15 13:00:00,40.26,40.27,40.09,40.13,622600.0,25.4256,25.4319,25.3182,25.3435,622600.0
2004-11-15 13:30:00,40.13,40.19,40.06,40.08,556100.0,25.3435,25.3814,25.2993,25.3119,556100.0
2004-11-15 14:00:00,40.08,40.21,40.04,40.19,605500.0,25.3119,25.394,25.2866,25.3814,605500.0
2004-11-15 14:30:00,40.18,40.23,40.08,40.1,617300.0,25.375,25.4066,25.3119,25.3245,617300.0
2004-11-15 15:00:00,40.1,40.22,40.08,40.16,728600.0,25.3245,25.4003,25.3119,25.3624,728600.0
2004-11-15 15:30:00,40.16,40.2,40.0,40.2,1210000.0,25.3624,25.3877,25.2614,25.3877,1210000.0
2004-11-16 09:30:00,39.81,40.05,39.8,39.97,1300600.0,25.1414,25.2929,25.1351,25.2424,1300600.0
2004-11-16 10:00:00,39.96,39.97,39.42,39.6,1366700.0,25.2361,25.2424,24.8951,25.0088,1366700.0
2004-11-16 10:30:00,39.61,39.78,39.5,39.75,821800.0,25.0151,25.1224,24.9456,25.1035,821800.0
2004-11-16 11:00:00,39.75,39.75,39.66,39.67,764500.0,25.1035,25.1035,25.0466,25.053,764500.0
2004-11-16 11:30:00,39.68,39.72,39.5,39.63,777200.0,25.0593,25.0845,24.9456,25.0277,777200.0
2004-11-16 12:00:00,39.61,39.7,39.55,39.69,524600.0,25.0151,25.0719,24.9772,25.0656,524600.0
2004-11-16 12:30:00,39.69,39.78,39.67,39.75,423900.0,25.0656,25.1224,25.053,25.1035,423900.0
2004-11-16 13:00:00,39.75,39.86,39.72,39.84,729100.0,25.1035,25.173,25.0845,25.1603,729100.0
2004-11-16 13:30:00,39.82,39.86,39.73,39.8,541700.0,25.1477,25.173,25.0909,25.1351,541700.0
2004-11-16 14:00:00,39.79,39.83,39.68,39.78,717400.0,25.1287,25.154,25.0593,25.1224,717400.0
2004-11-16 14:30:00,39.77,39.86,39.62,39.66,710700.0,25.1161,25.173,25.0214,25.0466,710700.0
2004-11-16 15:00:00,39.65,39.82,39.65,39.75,623500.0,25.0403,25.1477,25.0403,25.1035,623500.0
2004-11-16 15:30:00,39.76,39.82,39.55,39.64,993300.0,25.1098,25.1477,24.9772,25.034,993300.0
2004-11-17 09:30:00,40.18,40.37,40.0,40.06,1613300.0,25.375,25.495,25.2614,25.2993,1613300.0
2004-11-17 10:00:00,40.08,40.36,40.04,40.34,1305400.0,25.3119,25.4887,25.2866,25.4761,1305400.0
2004-11-17 10:30:00,40.35,40.41,40.22,40.3,1199900.0,25.4824,25.5203,25.4003,25.4508,1199900.0
2004-11-17 11:00:00,40.3,40.65,40.3,40.61,1067900.0,25.4508,25.6719,25.4508,25.6466,1067900.0
2004-11-17 11:30:00,40.61,40.88,40.6,40.88,1049100.0,25.6466,25.8171,25.6403,25.8171,1049100.0
2004-11-17 12:00:00,40.88,41.14,40.75,40.91,1415800.0,25.8171,25.9813,25.735,25.8361,1415800.0
2004-11-17 12:30:00,40.91,40.98,40.87,40.91,360500.0,25.8361,25.8803,25.8108,25.8361,360500.0
2004-11-17 13:00:00,40.92,41.07,40.9,41.0,457900.0,25.8424,25.9371,25.8298,25.8929,457900.0
2004-11-17 13:30:00,41.0,41.0,40.75,40.75,767900.0,25.8929,25.8929,25.735,25.735,767900.0
2004-11-17 14:00:00,40.76,40.76,40.48,40.6,1245400.0,25.7413,25.7413,25.5645,25.6403,1245400.0
2004-11-17 14:30:00,40.59,40.67,40.5,40.55,970200.0,25.634,25.6845,25.5771,25.6087,970200.0
2004-11-17 15:00:00,40.54,40.65,40.43,40.45,897000.0,25.6024,25.6719,25.5329,25.5456,897000.0
2004-11-17 15:30:00,40.45,40.8,40.35,40.8,1483600.0,25.5456,25.7666,25.4824,25.7666,1483600.0
2004-11-18 09:30:00,40.82,41.5,40.7,40.75,1886300.0,25.7792,26.2087,25.7034,25.735,1886300.0
2004-11-18 10:00:00,40.76,40.83,40.4,40.69,1263900.0,25.7413,25.7855,25.514,25.6971,1263900.0
2004-11-18 10:30:00,40.69,41.01,40.61,40.96,656200.0,25.6971,25.8992,25.6466,25.8676,656200.0
2004-11-18 11:00:00,40.97,41.02,40.79,40.84,452400.0,25.874,25.9055,25.7603,25.7919,452400.0
2004-11-18 11:30:00,40.85,41.08,40.84,40.92,504200.0,25.7982,25.9434,25.7919,25.8424,504200.0
2004-11-18 12:00:00,40.92,41.02,40.81,40.96,429800.0,25.8424,25.9055,25.7729,25.8676,429800.0
2004-11-18 12:30:00,40.96,40.98,40.81,40.86,250900.0,25.8676,25.8803,25.7729,25.8045,250900.0
2004-11-18 13:00:00,40.86,41.14,40.84,41.05,706400.0,25.8045,25.9813,25.7919,25.9245,706400.0
2004-11-18 13:30:00,41.05,41.13,40.9,40.99,971000.0,25.9245,25.975,25.8298,25.8866,971000.0
2004-11-18 14:00:00,40.99,41.0,40.95,40.98,263100.0,25.8866,25.8929,25.8613,25.8803,263100.0
2004-11-18 14:30:00,40.98,41.3,40.98,41.24,769300.0,25.8803,26.0824,25.8803,26.0445,769300.0
2004-11-18 15:00:00,41.24,41.28,41.04,41.09,799600.0,26.0445,26.0697,25.9182,25.9497,799600.0
2004-11-18 15:30:00,41.08,41.35,41.08,41.24,1533400.0,25.9434,26.1139,25.9434,26.0445,1533400.0
2004-11-19 09:30:00,41.52,41.59,40.99,41.22,1958800.0,26.2213,26.2655,25.8866,26.0318,1958800.0
2004-11-19 10:00:00,41.22,41.22,41.01,41.05,901000.0,26.0318,26.0318,25.8992,25.9245,901000.0
2004-11-19 10:30:00,41.05,41.19,40.98,41.06,540800.0,25.9245,26.0129,25.8803,25.9308,540800.0
2004-11-19 11:00:00,41.06,41.07,40.67,40.71,1008400.0,25.9308,25.9371,25.6845,25.7098,1008400.0
2004-11-19 11:30:00,40.71,40.91,40.7,40.8,336800.0,25.7098,25.8361,25.7034,25.7666,336800.0
2004-11-19 12:00:00,40.8,40.81,40.69,40.76,361000.0,25.7666,25.7729,25.6971,25.7413,361000.0
2004-11-19 12:30:00,40.76,40.81,40.69,40.71,207900.0,25.7413,25.7729,25.6971,25.7098,207900.0
2004-11-19 13:00:00,40.7,40.71,40.5,40.5,423200.0,25.7034,25.7098,25.5771,25.5771,423200.0
2004-11-19 13:30:00,40.51,40.61,40.5,40.5,276700.0,25.5835,25.6466,25.5771,25.5771,276700.0
2004-11-19 14:00:00,40.5,40.51,40.18,40.22,623000.0,25.5771,25.5835,25.375,25.4003,623000.0
2004-11-19 14:30:00,40.23,40.45,40.22,40.35,533400.0,25.4066,25.5456,25.4003,25.4824,533400.0
2004-11-19 15:00:00,40.35,40.47,40.33,40.35,594900.0,25.4824,25.5582,25.4698,25.4824,594900.0
2004-11-19 15:30:00,40.34,40.4,40.16,40.18,1471400.0,25.4761,25.514,25.3624,25.375,1471400.0
2004-11-22 09:30:00,39.94,40.19,38.81,39.84,1743000.0,25.2235,25.3814,24.5098,25.1603,1743000.0
2004-11-22 10:00:00,39.84,40.07,39.61,39.99,818600.0,25.1603,25.3056,25.0151,25.2551,818600.0
2004-11-22 10:30:00,39.99,40.29,39.9,40.02,792400.0,25.2551,25.4445,25.1982,25.274,792400.0
2004-11-22 11:00:00,40.03,40.25,40.02,40.18,605500.0,25.2803,25.4193,25.274,25.375,605500.0
2004-11-22 11:30:00,40.19,40.25,40.0,40.07,348900.0,25.3814,25.4193,25.2614,25.3056,348900.0
2004-11-22 12:00:00,40.08,40.22,39.85,40.2,268500.0,25.3119,25.4003,25.1666,25.3877,268500.0
2004-11-22 12:30:00,40.21,40.53,40.16,40.43,492600.0,25.394,25.5961,25.3624,25.5329,492600.0
2004-11-22 13:00:00,40.44,40.88,40.43,40.8,763200.0,25.5392,25.8171,25.5329,25.7666,763200.0
2004-11-22 13:30:00,40.81,40.98,40.7,40.91,620900.0,25.7729,25.8803,25.7034,25.8361,620900.0
2004-11-22 14:00:00,40.91,41.03,40.84,40.9,596100.0,25.8361,25.9119,25.7919,25.8298,596100.0
2004-11-22 14:30:00,40.9,40.97,40.69,40.74,525300.0,25.8298,25.874,25.6971,25.7287,525300.0
2004-11-22 15:00:00,40.74,41.09,40.71,41.08,857300.0,25.7287,25.9497,25.7098,25.9434,857300.0
2004-11-22 15:30:00,41.08,41.1,40.84,40.98,1408200.0,25.9434,25.9561,25.7919,25.8803,1408200.0
2004-11-23 09:30:00,40.98,41.07,40.78,40.93,997800.0,25.8803,25.9371,25.754,25.8487,997800.0
2004-11-23 10:00:00,40.93,41.21,40.83,40.91,1096000.0,25.8487,26.0255,25.7855,25.8361,1096000.0
2004-11-23 10:30:00,40.92,41.0,40.52,40.52,833600.0,25.8424,25.8929,25.5898,25.5898,833600.0
2004-11-23 11:00:00,40.52,40.59,40.25,40.37,793400.0,25.5898,25.634,25.4193,25.495,793400.0
2004-11-23 11:30:00,40.37,40.57,40.33,40.42,283500.0,25.495,25.6213,25.4698,25.5266,283500.0
2004-11-23 12:00:00,40.41,40.48,40.21,40.27,452100.0,25.5203,25.5645,25.394,25.4319,452100.0
2004-11-23 12:30:00,40.29,40.31,40.21,40.28,404700.0,25.4445,25.4571,25.394,25.4382,404700.0
2004-11-23 13:00:00,40.28,40.4,40.25,40.3,292100.0,25.4382,25.514,25.4193,25.4508,292100.0
2004-11-23 13:30:00,40.3,40.4,40.25,40.29,388500.0,25.4508,25.514,25.4193,25.4445,388500.0
2004-11-23 14:00:00,40.29,40.7,40.29,40.52,914200.0,25.4445,25.7034,25.4445,25.5898,914200.0
2004-11-23 14:30:00,40.52,40.77,40.51,40.56,554100.0,25.5898,25.7477,25.5835,25.615,554100.0
2004-11-23 15:00:00,40.57,40.74,40.4,40.62,729300.0,25.6213,25.7287,25.514,25.6529,729300.0
2004-11-23 15:30:00,40.62,40.78,40.47,40.72,997500.0,25.6529,25.754,25.5582,25.7161,997500.0
2004-11-24 09:30:00,40.96,41.37,40.9,41.14,1582100.0,25.8676,26.1266,25.8298,25.9813,1582100.0
2004-11-24 10:00:00,41.14,41.27,41.09,41.23,547800.0,25.9813,26.0634,25.9497,26.0382,547800.0
2004-11-24 10:30:00,41.22,41.32,41.05,41.25,678800.0,26.0318,26.095,25.9245,26.0508,678800.0
2004-11-24 11:00:00,41.25,41.5,41.23,41.49,565500.0,26.0508,26.2087,26.0382,26.2024,565500.0
2004-11-24 11:30:00,41.48,41.69,41.46,41.61,1077300.0,26.196,26.3287,26.1834,26.2781,1077300.0
2004-11-24 12:00:00,41.62,41.77,41.57,41.61,719100.0,26.2845,26.3792,26.2529,26.2781,719100.0
2004-11-24 12:30:00,41.6,41.65,41.55,41.6,470800.0,26.2718,26.3034,26.2402,26.2718,470800.0
2004-11-24 13:00:00,41.6,41.69,41.52,41.63,414700.0,26.2718,26.3287,26.2213,26.2908,414700.0
2004-11-24 13:30:00,41.64,41.7,41.49,41.55,400400.0,26.2971,26.335,26.2024,26.2402,400400.0
2004-11-24 14:00:00,41.55,41.57,41.4,41.49,380200.0,26.2402,26.2529,26.1455,26.2024,380200.0
2004-11-24 14:30:00,41.49,41.56,41.49,41.55,281000.0,26.2024,26.2466,26.2024,26.2402,281000.0
2004-11-24 15:00:00,41.54,41.65,41.42,41.62,412700.0,26.2339,26.3034,26.1582,26.2845,412700.0
2004-11-24 15:30:00,41.63,41.67,41.5,41.66,894700.0,26.2908,26.316,26.2087,26.3097,894700.0
2004-11-26 09:30:00,41.6,41.83,41.54,41.7,477300.0,26.2718,26.4171,26.2339,26.335,477300.0
2004-11-26 10:00:00,41.64,41.9,41.63,41.76,480000.0,26.2971,26.4613,26.2908,26.3729,480000.0
2004-11-26 10:30:00,41.76,41.79,41.64,41.71,209900.0,26.3729,26.3918,26.2971,26.3413,209900.0
2004-11-26 11:00:00,41.71,41.8,41.58,41.58,250200.0,26.3413,26.3981,26.2592,26.2592,250200.0
2004-11-26 11:30:00,41.58,41.64,41.5,41.53,241900.0,26.2592,26.2971,26.2087,26.2276,241900.0
2004-11-26 12:00:00,41.53,41.55,41.49,41.5,257200.0,26.2276,26.2402,26.2024,26.2087,257200.0
2004-11-26 12:30:00,41.5,41.53,41.42,41.44,391400.0,26.2087,26.2276,26.1582,26.1708,391400.0
2004-11-29 09:30:00,41.37,42.28,41.31,41.8,1766100.0,26.1266,26.7013,26.0887,26.3981,1766100.0
2004-11-29 10:00:00,41.8,42.07,41.71,41.95,837600.0,26.3981,26.5686,26.3413,26.4929,837600.0
2004-11-29 10:30:00,41.95,42.11,41.74,41.74,651400.0,26.4929,26.5939,26.3602,26.3602,651400.0
2004-11-29 11:00:00,41.74,41.93,41.39,41.43,727300.0,26.3602,26.4802,26.1392,26.1645,727300.0
2004-11-29 11:30:00,41.43,41.48,41.16,41.41,623600.0,26.1645,26.196,25.994,26.1518,623600.0
2004-11-29 12:00:00,41.4,41.53,41.39,41.43,271400.0,26.1455,26.2276,26.1392,26.1645,271400.0
2004-11-29 12:30:00,41.43,41.51,41.4,41.41,292000.0,26.1645,26.215,26.1455,26.1518,292000.0
2004-11-29 13:00:00,41.4,41.66,41.39,41.66,342600.0,26.1455,26.3097,26.1392,26.3097,342600.0
2004-11-29 13:30:00,41.66,41.75,41.53,41.53,497500.0,26.3097,26.3666,26.2276,26.2276,497500.0
2004-11-29 14:00:00,41.53,41.58,41.37,41.43,489700.0,26.2276,26.2592,26.1266,26.1645,489700.0
2004-11-29 14:30:00,41.43,41.78,41.38,41.72,911200.0,26.1645,26.3855,26.1329,26.3476,911200.0
2004-11-29 15:00:00,41.73,41.76,41.52,41.6,663300.0,26.3539,26.3729,26.2213,26.2718,663300.0
2004-11-29 15:30:00,41.6,41.78,41.38,41.61,1252200.0,26.2718,26.3855,26.1329,26.2781,1252200.0
2004-11-30 09:30:00,41.42,41.82,41.37,41.78,1580400.0,26.1582,26.4108,26.1266,26.3855,1580400.0
2004-11-30 10:00:00,41.79,41.94,41.51,41.79,889400.0,26.3918,26.4865,26.215,26.3918,889400.0
2004-11-30 10:30:00,41.79,41.9,41.69,41.74,754000.0,26.3918,26.4613,26.3287,26.3602,754000.0
2004-11-30 11:00:00,41.73,41.81,41.6,41.75,562600.0,26.3539,26.4044,26.2718,26.3666,562600.0
2004-11-30 11:30:00,41.75,41.89,41.64,41.73,537500.0,26.3666,26.455,26.2971,26.3539,537500.0
2004-11-30 12:00:00,41.71,41.9,41.7,41.87,334200.0,26.3413,26.4613,26.335,26.4423,334200.0
2004-11-30 12:30:00,41.9,41.9,41.63,41.64,478800.0,26.4613,26.4613,26.2908,26.2971,478800.0
2004-11-30 13:00:00,41.64,41.71,41.64,41.66,402500.0,26.2971,26.3413,26.2971,26.3097,402500.0
2004-11-30 13:30:00,41.66,41.68,41.51,41.61,597700.0,26.3097,26.3223,26.215,26.2781,597700.0
2004-11-30 14:00:00,41.6,41.7,41.52,41.59,347800.0,26.2718,26.335,26.2213,26.2655,347800.0
2004-11-30 14:30:00,41.59,41.73,41.57,41.7,453800.0,26.2655,26.3539,26.2529,26.335,453800.0
2004-11-30 15:00:00,41.7,41.89,41.65,41.82,840100.0,26.335,26.455,26.3034,26.4108,840100.0
2004-11-30 15:30:00,41.83,41.89,41.56,41.67,1012600.0,26.4171,26.455,26.2466,26.316,1012600.0
2004-12-01 09:30:00,41.69,42.0,41.65,41.95,1619600.0,26.3287,26.5244,26.3034,26.4929,1619600.0
2004-12-01 10:00:00,42.0,42.2,41.86,42.2,1074700.0,26.5244,26.6507,26.436,26.6507,1074700.0
2004-12-01 10:30:00,42.2,42.58,42.2,42.47,1748700.0,26.6507,26.8907,26.6507,26.8213,1748700.0
2004-12-01 11:00:00,42.48,42.54,42.44,42.53,681300.0,26.8276,26.8655,26.8023,26.8592,681300.0
2004-12-01 11:30:00,42.53,42.85,42.52,42.77,968400.0,26.8592,27.0612,26.8528,27.0107,968400.0
2004-12-01 12:00:00,42.77,42.95,42.5,42.91,1063200.0,27.0107,27.1244,26.8402,27.0991,1063200.0
2004-12-01 12:30:00,42.92,43.18,42.91,43.17,1209100.0,27.1055,27.2697,27.0991,27.2633,1209100.0
2004-12-01 13:00:00,43.17,43.19,43.0,43.13,1082500.0,27.2633,27.276,27.156,27.2381,1082500.0
2004-12-01 13:30:00,43.13,43.15,42.84,42.97,1110300.0,27.2381,27.2507,27.0549,27.137,1110300.0
2004-12-01 14:00:00,42.96,43.01,42.92,42.98,688300.0,27.1307,27.1623,27.1055,27.1433,688300.0
2004-12-01 14:30:00,42.98,43.01,42.85,42.94,769700.0,27.1433,27.1623,27.0612,27.1181,769700.0
2004-12-01 15:00:00,42.94,43.0,42.86,42.9,700500.0,27.1181,27.156,27.0676,27.0928,700500.0
2004-12-01 15:30:00,42.89,43.02,42.86,42.99,1807400.0,27.0865,27.1686,27.0676,27.1497,1807400.0
2004-12-02 09:30:00,42.8,42.93,42.6,42.88,1678400.0,27.0297,27.1118,26.9034,27.0802,1678400.0
2004-12-02 10:00:00,42.86,43.24,42.82,43.14,1947300.0,27.0676,27.3075,27.0423,27.2444,1947300.0
2004-12-02 10:30:00,43.12,43.47,43.06,43.31,970800.0,27.2318,27.4528,27.1939,27.3518,970800.0
2004-12-02 11:00:00,43.32,43.57,43.31,43.44,1103500.0,27.3581,27.5159,27.3518,27.4338,1103500.0
2004-12-02 11:30:00,43.45,43.53,43.38,43.47,637000.0,27.4402,27.4907,27.396,27.4528,637000.0
2004-12-02 12:00:00,43.47,43.52,43.38,43.43,849100.0,27.4528,27.4844,27.396,27.4275,849100.0
2004-12-02 12:30:00,43.42,43.5,43.35,43.49,895500.0,27.4212,27.4717,27.377,27.4654,895500.0
2004-12-02 13:00:00,43.48,43.57,43.37,43.38,889800.0,27.4591,27.5159,27.3896,27.396,889800.0
2004-12-02 13:30:00,43.38,43.63,43.31,43.5,920800.0,27.396,27.5538,27.3518,27.4717,920800.0
2004-12-02 14:00:00,43.5,43.66,43.45,43.65,842100.0,27.4717,27.5728,27.4402,27.5665,842100.0
2004-12-02 14:30:00,43.66,43.7,43.52,43.59,608900.0,27.5728,27.598,27.4844,27.5286,608900.0
2004-12-02 15:00:00,43.59,43.61,43.31,43.5,832600.0,27.5286,27.5412,27.3518,27.4717,832600.0
2004-12-02 15:30:00,43.51,43.67,43.45,43.65,1316700.0,27.4781,27.5791,27.4402,27.5665,1316700.0
2004-12-03 09:30:00,43.87,44.55,43.79,44.46,3072400.0,27.7054,28.1349,27.6549,28.078,3072400.0
2004-12-03 10:00:00,44.45,44.58,43.92,43.97,2070200.0,28.0717,28.1538,27.737,27.7686,2070200.0
2004-12-03 10:30:00,43.97,44.07,43.66,43.78,1303900.0,27.7686,27.8317,27.5728,27.6486,1303900.0
2004-12-03 11:00:00,43.78,44.05,43.76,43.9,1118200.0,27.6486,27.8191,27.6359,27.7244,1118200.0
2004-12-03 11:30:00,43.91,44.08,43.89,44.04,966700.0,27.7307,27.838,27.718,27.8128,966700.0
2004-12-03 12:00:00,44.04,44.1,43.98,43.99,565300.0,27.8128,27.8507,27.7749,27.7812,565300.0
2004-12-03 12:30:00,43.99,44.01,43.77,43.78,526100.0,27.7812,27.7938,27.6423,27.6486,526100.0
2004-12-03 13:00:00,43.77,43.9,43.6,43.8,833300.0,27.6423,27.7244,27.5349,27.6612,833300.0
2004-12-03 13:30:00,43.8,43.83,43.64,43.66,469900.0,27.6612,27.6801,27.5602,27.5728,469900.0
2004-12-03 14:00:00,43.66,43.86,43.55,43.75,576800.0,27.5728,27.6991,27.5033,27.6296,576800.0
2004-12-03 14:30:00,43.75,43.78,43.54,43.54,839700.0,27.6296,27.6486,27.497,27.497,839700.0
2004-12-03 15:00:00,43.54,43.76,43.46,43.76,918000.0,27.497,27.6359,27.4465,27.6359,918000.0
2004-12-03 15:30:00,43.76,43.94,43.48,43.49,1773100.0,27.6359,27.7496,27.4591,27.4654,1773100.0
2004-12-06 09:30:00,43.24,43.52,43.1,43.4,1632700.0,27.3516,27.5288,27.2631,27.4529,1632700.0
2004-12-06 10:00:00,43.4,43.57,43.15,43.56,1255200.0,27.4529,27.5604,27.2947,27.5541,1255200.0
2004-12-06 10:30:00,43.56,43.98,43.55,43.65,1203900.0,27.5541,27.8197,27.5477,27.611,1203900.0
2004-12-06 11:00:00,43.65,43.89,43.46,43.83,829900.0,27.611,27.7628,27.4908,27.7249,829900.0
2004-12-06 11:30:00,43.82,43.92,43.76,43.87,325100.0,27.7185,27.7818,27.6806,27.7502,325100.0
2004-12-06 12:00:00,43.88,44.0,43.83,43.93,463500.0,27.7565,27.8324,27.7249,27.7881,463500.0
2004-12-06 12:30:00,43.92,43.96,43.71,43.75,415600.0,27.7818,27.8071,27.6489,27.6743,415600.0
2004-12-06 13:00:00,43.75,43.79,43.6,43.67,285200.0,27.6743,27.6996,27.5794,27.6236,285200.0
2004-12-06 13:30:00,43.67,43.82,43.61,43.67,418800.0,27.6236,27.7185,27.5857,27.6236,418800.0
2004-12-06 14:00:00,43.68,43.74,43.6,43.7,368900.0,27.63,27.6679,27.5794,27.6426,368900.0
2004-12-06 14:30:00,43.69,43.75,43.56,43.68,503500.0,27.6363,27.6743,27.5541,27.63,503500.0
2004-12-06 15:00:00,43.66,43.8,43.47,43.51,816300.0,27.6173,27.7059,27.4971,27.5224,816300.0
2004-12-06 15:30:00,43.51,43.64,43.34,43.34,1168100.0,27.5224,27.6047,27.4149,27.4149,1168100.0
2004-12-07 09:30:00,43.53,43.95,43.35,43.9,1595700.0,27.5351,27.8008,27.4212,27.7691,1595700.0
2004-12-07 10:00:00,43.87,43.9,43.63,43.75,610800.0,27.7502,27.7691,27.5983,27.6743,610800.0
2004-12-07 10:30:00,43.75,43.85,43.6,43.68,468200.0,27.6743,27.7375,27.5794,27.63,468200.0
2004-12-07 11:00:00,43.68,43.79,43.64,43.76,411300.0,27.63,27.6996,27.6047,27.6806,411300.0
2004-12-07 11:30:00,43.76,43.78,43.64,43.67,531000.0,27.6806,27.6932,27.6047,27.6236,531000.0
2004-12-07 12:00:00,43.67,43.9,43.65,43.9,595200.0,27.6236,27.7691,27.611,27.7691,595200.0
2004-12-07 12:30:00,43.88,43.96,43.83,43.88,1046400.0,27.7565,27.8071,27.7249,27.7565,1046400.0
2004-12-07 13:00:00,43.88,43.88,43.36,43.49,1371200.0,27.7565,27.7565,27.4276,27.5098,1371200.0
2004-12-07 13:30:00,43.48,43.55,43.36,43.52,712700.0,27.5035,27.5477,27.4276,27.5288,712700.0
2004-12-07 14:00:00,43.54,43.54,43.29,43.41,742200.0,27.5414,27.5414,27.3833,27.4592,742200.0
2004-12-07 14:30:00,43.41,43.43,42.9,42.91,1166800.0,27.4592,27.4718,27.1366,27.1429,1166800.0
2004-12-07 15:00:00,42.91,43.08,42.88,42.97,961100.0,27.1429,27.2504,27.1239,27.1809,961100.0
2004-12-07 15:30:00,42.96,43.03,42.85,42.85,1116200.0,27.1745,27.2188,27.105,27.105,1116200.0
2004-12-08 09:30:00,43.05,45.35,43.0,43.43,1474800.0,27.2315,28.6863,27.1998,27.4718,1474800.0
2004-12-08 10:00:00,43.43,43.55,43.25,43.38,702600.0,27.4718,27.5477,27.358,27.4402,702600.0
2004-12-08 10:30:00,43.38,43.59,43.19,43.33,948000.0,27.4402,27.573,27.32,27.4086,948000.0
2004-12-08 11:00:00,43.32,43.42,43.11,43.37,647600.0,27.4023,27.4655,27.2694,27.4339,647600.0
2004-12-08 11:30:00,43.37,43.63,43.29,43.53,646300.0,27.4339,27.5983,27.3833,27.5351,646300.0
2004-12-08 12:00:00,43.54,43.58,43.37,43.46,466300.0,27.5414,27.5667,27.4339,27.4908,466300.0
2004-12-08 12:30:00,43.46,43.51,43.25,43.33,615100.0,27.4908,27.5224,27.358,27.4086,615100.0
2004-12-08 13:00:00,43.34,43.58,43.26,43.52,536500.0,27.4149,27.5667,27.3643,27.5288,536500.0
2004-12-08 13:30:00,43.52,43.64,43.39,43.59,675500.0,27.5288,27.6047,27.4465,27.573,675500.0
2004-12-08 14:00:00,43.6,43.67,43.43,43.53,781900.0,27.5794,27.6236,27.4718,27.5351,781900.0
2004-12-08 14:30:00,43.53,43.67,43.36,43.56,878600.0,27.5351,27.6236,27.4276,27.5541,878600.0
2004-12-08 15:00:00,43.56,43.67,43.49,43.57,997900.0,27.5541,27.6236,27.5098,27.5604,997900.0
2004-12-08 15:30:00,43.57,43.74,43.44,43.6,1202900.0,27.5604,27.6679,27.4782,27.5794,1202900.0
2004-12-09 09:30:00,42.88,43.17,42.76,43.09,2170600.0,27.1239,27.3074,27.048,27.2568,2170600.0
2004-12-09 10:00:00,43.09,43.12,42.41,42.44,1974600.0,27.2568,27.2757,26.8266,26.8456,1974600.0
2004-12-09 10:30:00,42.45,42.67,42.36,42.56,1247500.0,26.8519,26.9911,26.795,26.9215,1247500.0
2004-12-09 11:00:00,42.55,42.72,42.45,42.6,792400.0,26.9152,27.0227,26.8519,26.9468,792400.0
2004-12-09 11:30:00,42.58,42.61,42.35,42.37,616800.0,26.9342,26.9531,26.7887,26.8013,616800.0
2004-12-09 12:00:00,42.36,42.63,42.22,42.5,951000.0,26.795,26.9658,26.7064,26.8836,951000.0
2004-12-09 12:30:00,42.51,42.69,42.5,42.64,590200.0,26.8899,27.0037,26.8836,26.9721,590200.0
2004-12-09 13:00:00,42.64,43.69,42.01,43.44,1684500.0,26.9721,27.6363,26.5736,27.4782,1684500.0
2004-12-09 13:30:00,43.43,43.52,43.21,43.37,848600.0,27.4718,27.5288,27.3327,27.4339,848600.0
2004-12-09 14:00:00,43.38,43.39,43.0,43.05,731800.0,27.4402,27.4465,27.1998,27.2315,731800.0
2004-12-09 14:30:00,43.05,43.6,43.02,43.6,1313000.0,27.2315,27.5794,27.2125,27.5794,1313000.0
2004-12-09 15:00:00,43.6,43.76,43.43,43.5,1432600.0,27.5794,27.6806,27.4718,27.5161,1432600.0
2004-12-09 15:30:00,43.5,43.61,43.3,43.45,1040800.0,27.5161,27.5857,27.3896,27.4845,1040800.0
2004-12-10 09:30:00,43.55,43.59,43.24,43.47,1517100.0,27.5477,27.573,27.3516,27.4971,1517100.0
2004-12-10 10:00:00,43.46,43.5,42.94,42.95,1001300.0,27.4908,27.5161,27.1619,27.1682,1001300.0
2004-12-10 10:30:00,42.95,43.16,42.94,43.13,545700.0,27.1682,27.301,27.1619,27.2821,545700.0
2004-12-10 11:00:00,43.13,43.5,43.1,43.46,713100.0,27.2821,27.5161,27.2631,27.4908,713100.0
2004-12-10 11:30:00,43.45,43.47,43.19,43.21,410700.0,27.4845,27.4971,27.32,27.3327,410700.0
2004-12-10 12:00:00,43.2,43.45,43.16,43.39,450600.0,27.3263,27.4845,27.301,27.4465,450600.0
2004-12-10 12:30:00,43.39,43.48,43.27,43.35,207100.0,27.4465,27.5035,27.3706,27.4212,207100.0
2004-12-10 13:00:00,43.35,43.48,43.23,43.3,491900.0,27.4212,27.5035,27.3453,27.3896,491900.0
2004-12-10 13:30:00,43.3,43.59,43.21,43.4,567900.0,27.3896,27.573,27.3327,27.4529,567900.0
2004-12-10 14:00:00,43.4,43.46,43.1,43.18,526500.0,27.4529,27.4908,27.2631,27.3137,526500.0
2004-12-10 14:30:00,43.2,43.26,43.07,43.18,499300.0,27.3263,27.3643,27.2441,27.3137,499300.0
2004-12-10 15:00:00,43.18,43.48,43.15,43.37,744200.0,27.3137,27.5035,27.2947,27.4339,744200.0
2004-12-10 15:30:00,43.36,43.37,43.11,43.28,1141200.0,27.4276,27.4339,27.2694,27.377,1141200.0
2004-12-13 09:30:00,43.54,43.91,43.51,43.81,1635400.0,27.5414,27.7755,27.5224,27.7122,1635400.0
2004-12-13 10:00:00,43.81,43.93,43.66,43.77,807500.0,27.7122,27.7881,27.6173,27.6869,807500.0
2004-12-13 10:30:00,43.74,43.74,43.52,43.68,840600.0,27.6679,27.6679,27.5288,27.63,840600.0
2004-12-13 11:00:00,43.67,43.68,43.39,43.47,523100.0,27.6236,27.63,27.4465,27.4971,523100.0
2004-12-13 11:30:00,43.47,43.63,43.4,43.62,454900.0,27.4971,27.5983,27.4529,27.592,454900.0
2004-12-13 12:00:00,43.62,43.71,43.6,43.69,362600.0,27.592,27.6489,27.5794,27.6363,362600.0
2004-12-13 12:30:00,43.69,43.73,43.59,43.71,284900.0,27.6363,27.6616,27.573,27.6489,284900.0
2004-12-13 13:00:00,43.7,43.71,43.63,43.66,299600.0,27.6426,27.6489,27.5983,27.6173,299600.0
2004-12-13 13:30:00,43.65,43.76,43.5,43.64,560300.0,27.611,27.6806,27.5161,27.6047,560300.0
2004-12-13 14:00:00,43.66,43.73,43.64,43.67,466200.0,27.6173,27.6616,27.6047,27.6236,466200.0
2004-12-13 14:30:00,43.67,43.88,43.64,43.83,543200.0,27.6236,27.7565,27.6047,27.7249,543200.0
2004-12-13 15:00:00,43.83,43.87,43.71,43.79,649300.0,27.7249,27.7502,27.6489,27.6996,649300.0
2004-12-13 15:30:00,43.78,43.93,43.76,43.93,1069900.0,27.6932,27.7881,27.6806,27.7881,1069900.0
2004-12-14 09:30:00,43.64,43.77,43.52,43.55,1462900.0,27.6047,27.6869,27.5288,27.5477,1462900.0
2004-12-14 10:00:00,43.55,43.57,43.31,43.31,843100.0,27.5477,27.5604,27.3959,27.3959,843100.0
2004-12-14 10:30:00,43.31,43.62,43.28,43.6,897200.0,27.3959,27.592,27.377,27.5794,897200.0
2004-12-14 11:00:00,43.6,43.77,43.58,43.68,936100.0,27.5794,27.6869,27.5667,27.63,936100.0
2004-12-14 11:30:00,43.68,43.69,43.55,43.56,443800.0,27.63,27.6363,27.5477,27.5541,443800.0
2004-12-14 12:00:00,43.56,43.96,43.53,43.92,994000.0,27.5541,27.8071,27.5351,27.7818,994000.0
2004-12-14 12:30:00,43.92,43.98,43.89,43.89,914800.0,27.7818,27.8197,27.7628,27.7628,914800.0
2004-12-14 13:00:00,43.9,43.91,43.73,43.83,537200.0,27.7691,27.7755,27.6616,27.7249,537200.0
2004-12-14 13:30:00,43.83,43.87,43.81,43.85,323300.0,27.7249,27.7502,27.7122,27.7375,323300.0
2004-12-14 14:00:00,43.85,44.0,43.84,43.97,1083900.0,27.7375,27.8324,27.7312,27.8134,1083900.0
2004-12-14 14:30:00,43.97,44.05,43.89,44.03,1274800.0,27.8134,27.864,27.7628,27.8514,1274800.0
2004-12-14 15:00:00,44.03,44.15,44.0,44.02,1405600.0,27.8514,27.9273,27.8324,27.845,1405600.0
2004-12-14 15:30:00,44.03,44.06,43.84,44.03,1014800.0,27.8514,27.8703,27.7312,27.8514,1014800.0
2004-12-15 09:30:00,43.84,44.5,43.74,44.3,2078100.0,27.7312,28.1487,27.6679,28.0222,2078100.0
2004-12-15 10:00:00,44.31,44.44,44.24,44.3,893000.0,28.0285,28.1107,27.9842,28.0222,893000.0
2004-12-15 10:30:00,44.3,44.35,44.07,44.14,767500.0,28.0222,28.0538,27.8767,27.9209,767500.0
2004-12-15 11:00:00,44.12,44.14,43.55,43.74,1126600.0,27.9083,27.9209,27.5477,27.6679,1126600.0
2004-12-15 11:30:00,43.75,43.89,43.68,43.83,517900.0,27.6743,27.7628,27.63,27.7249,517900.0
2004-12-15 12:00:00,43.83,44.0,43.83,43.94,453800.0,27.7249,27.8324,27.7249,27.7944,453800.0
2004-12-15 12:30:00,43.94,44.1,43.88,44.0,669100.0,27.7944,27.8956,27.7565,27.8324,669100.0
2004-12-15 13:00:00,44.01,44.31,43.95,44.14,748500.0,27.8387,28.0285,27.8008,27.9209,748500.0
2004-12-15 13:30:00,44.14,44.28,44.03,44.04,493900.0,27.9209,28.0095,27.8514,27.8577,493900.0
2004-12-15 14:00:00,44.03,44.13,43.97,44.04,438000.0,27.8514,27.9146,27.8134,27.8577,438000.0
2004-12-15 14:30:00,44.03,44.11,43.88,44.07,655600.0,27.8514,27.902,27.7565,27.8767,655600.0
2004-12-15 15:00:00,44.07,44.32,44.06,44.24,904400.0,27.8767,28.0348,27.8703,27.9842,904400.0
2004-12-15 15:30:00,44.24,44.41,44.15,44.32,1608900.0,27.9842,28.0917,27.9273,28.0348,1608900.0
2004-12-16 09:30:00,44.34,44.75,44.25,44.52,1650000.0,28.0475,28.3068,27.9905,28.1613,1650000.0
2004-12-16 10:00:00,44.52,44.6,44.15,44.27,856100.0,28.1613,28.2119,27.9273,28.0032,856100.0
2004-12-16 10:30:00,44.27,44.46,43.31,44.43,706800.0,28.0032,28.1234,27.3959,28.1044,706800.0
2004-12-16 11:00:00,44.44,44.7,44.43,44.7,940200.0,28.1107,28.2752,28.1044,28.2752,940200.0
2004-12-16 11:30:00,44.68,44.73,44.53,44.54,465900.0,28.2625,28.2942,28.1676,28.174,465900.0
2004-12-16 12:00:00,44.54,44.56,44.37,44.4,813300.0,28.174,28.1866,28.0664,28.0854,813300.0
2004-12-16 12:30:00,44.39,44.45,44.3,44.31,382300.0,28.0791,28.117,28.0222,28.0285,382300.0
2004-12-16 13:00:00,44.31,44.32,44.0,44.16,807000.0,28.0285,28.0348,27.8324,27.9336,807000.0
2004-12-16 13:30:00,44.16,44.21,44.0,44.0,494900.0,27.9336,27.9652,27.8324,27.8324,494900.0
2004-12-16 14:00:00,44.0,44.04,43.32,43.4,1585700.0,27.8324,27.8577,27.4023,27.4529,1585700.0
2004-12-16 14:30:00,43.4,43.58,43.29,43.29,1114000.0,27.4529,27.5667,27.3833,27.3833,1114000.0
2004-12-16 15:00:00,43.29,43.58,43.22,43.53,979700.0,27.3833,27.5667,27.339,27.5351,979700.0
2004-12-16 15:30:00,43.54,43.6,43.42,43.45,1593700.0,27.5414,27.5794,27.4655,27.4845,1593700.0
2004-12-17 09:30:00,43.97,43.98,43.55,43.58,4756600.0,27.8134,27.8197,27.5477,27.5667,4756600.0
2004-12-17 10:00:00,43.58,43.75,43.48,43.74,877500.0,27.5667,27.6743,27.5035,27.6679,877500.0
2004-12-17 10:30:00,43.72,43.85,43.7,43.8,1133400.0,27.6553,27.7375,27.6426,27.7059,1133400.0
2004-12-17 11:00:00,43.8,43.8,43.35,43.48,1070000.0,27.7059,27.7059,27.4212,27.5035,1070000.0
2004-12-17 11:30:00,43.48,43.49,43.18,43.29,905500.0,27.5035,27.5098,27.3137,27.3833,905500.0
2004-12-17 12:00:00,43.29,43.46,43.23,43.36,759800.0,27.3833,27.4908,27.3453,27.4276,759800.0
2004-12-17 12:30:00,43.36,43.46,43.21,43.33,384700.0,27.4276,27.4908,27.3327,27.4086,384700.0
2004-12-17 13:00:00,43.32,43.41,43.22,43.3,477800.0,27.4023,27.4592,27.339,27.3896,477800.0
2004-12-17 13:30:00,43.29,43.35,43.24,43.28,574100.0,27.3833,27.4212,27.3516,27.377,574100.0
2004-12-17 14:00:00,43.28,43.35,43.08,43.35,566700.0,27.377,27.4212,27.2504,27.4212,566700.0
2004-12-17 14:30:00,43.34,43.58,43.24,43.45,893900.0,27.4149,27.5667,27.3516,27.4845,893900.0
2004-12-17 15:00:00,43.45,43.56,43.31,43.43,846400.0,27.4845,27.5541,27.3959,27.4718,846400.0
2004-12-17 15:30:00,43.43,43.61,43.3,43.3,1928600.0,27.4718,27.5857,27.3896,27.3896,1928600.0
2004-12-20 09:30:00,43.45,43.7,43.36,43.58,1528200.0,27.4845,27.6426,27.4276,27.5667,1528200.0
2004-12-20 10:00:00,43.6,43.67,43.41,43.53,795000.0,27.5794,27.6236,27.4592,27.5351,795000.0
2004-12-20 10:30:00,43.53,43.63,43.4,43.51,630500.0,27.5351,27.5983,27.4529,27.5224,630500.0
2004-12-20 11:00:00,43.5,43.52,43.19,43.33,1050300.0,27.5161,27.5288,27.32,27.4086,1050300.0
2004-12-20 11:30:00,43.33,43.39,43.06,43.14,634600.0,27.4086,27.4465,27.2378,27.2884,634600.0
2004-12-20 12:00:00,43.15,43.2,42.93,43.17,507000.0,27.2947,27.3263,27.1556,27.3074,507000.0
2004-12-20 12:30:00,43.17,43.24,43.06,43.19,550900.0,27.3074,27.3516,27.2378,27.32,550900.0
2004-12-20 13:00:00,43.19,43.39,43.18,43.23,451000.0,27.32,27.4465,27.3137,27.3453,451000.0
2004-12-20 13:30:00,43.25,43.3,42.85,42.89,843400.0,27.358,27.3896,27.105,27.1303,843400.0
2004-12-20 14:00:00,42.89,43.14,42.88,42.97,613200.0,27.1303,27.2884,27.1239,27.1809,613200.0
2004-12-20 14:30:00,42.97,43.18,42.94,43.03,700400.0,27.1809,27.3137,27.1619,27.2188,700400.0
2004-12-20 15:00:00,43.02,43.13,42.94,43.04,586900.0,27.2125,27.2821,27.1619,27.2251,586900.0
2004-12-20 15:30:00,43.04,43.1,42.86,42.96,1179100.0,27.2251,27.2631,27.1113,27.1745,1179100.0
2004-12-21 09:30:00,43.15,43.4,43.08,43.3,989400.0,27.2947,27.4529,27.2504,27.3896,989400.0
2004-12-21 10:00:00,43.3,43.45,43.14,43.38,761800.0,27.3896,27.4845,27.2884,27.4402,761800.0
2004-12-21 10:30:00,43.38,43.45,43.25,43.27,664800.0,27.4402,27.4845,27.358,27.3706,664800.0
2004-12-21 11:00:00,43.27,43.34,43.09,43.18,594100.0,27.3706,27.4149,27.2568,27.3137,594100.0
2004-12-21 11:30:00,43.18,43.52,43.18,43.44,534400.0,27.3137,27.5288,27.3137,27.4782,534400.0
2004-12-21 12:00:00,43.45,43.55,43.43,43.53,484900.0,27.4845,27.5477,27.4718,27.5351,484900.0
2004-12-21 12:30:00,43.54,43.91,43.44,43.89,967200.0,27.5414,27.7755,27.4782,27.7628,967200.0
2004-12-21 13:00:00,43.89,43.89,43.56,43.65,732100.0,27.7628,27.7628,27.5541,27.611,732100.0
2004-12-21 13:30:00,43.65,44.04,43.63,44.0,1023800.0,27.611,27.8577,27.5983,27.8324,1023800.0
2004-12-21 14:00:00,44.0,44.11,43.91,44.1,792300.0,27.8324,27.902,27.7755,27.8956,792300.0
2004-12-21 14:30:00,44.12,44.25,44.06,44.09,1397800.0,27.9083,27.9905,27.8703,27.8893,1397800.0
2004-12-21 15:00:00,44.1,44.12,43.57,44.0,1878900.0,27.8956,27.9083,27.5604,27.8324,1878900.0
2004-12-21 15:30:00,43.99,44.09,43.86,43.98,1115000.0,27.8261,27.8893,27.7438,27.8197,1115000.0
2004-12-22 09:30:00,43.57,44.22,43.54,43.89,3162500.0,27.5604,27.9716,27.5414,27.7628,3162500.0
2004-12-22 10:00:00,43.9,44.2,43.73,44.03,1823300.0,27.7691,27.9589,27.6616,27.8514,1823300.0
2004-12-22 10:30:00,44.03,44.51,44.0,44.39,2299500.0,27.8514,28.155,27.8324,28.0791,2299500.0
2004-12-22 11:00:00,44.38,44.45,44.16,44.25,881200.0,28.0728,28.117,27.9336,27.9905,881200.0
2004-12-22 11:30:00,44.24,44.38,44.2,44.38,732400.0,27.9842,28.0728,27.9589,28.0728,732400.0
2004-12-22 12:00:00,44.37,44.44,44.3,44.3,543700.0,28.0664,28.1107,28.0222,28.0222,543700.0
2004-12-22 12:30:00,44.3,44.42,44.21,44.39,1005300.0,28.0222,28.0981,27.9652,28.0791,1005300.0
2004-12-22 13:00:00,44.38,44.49,44.34,44.48,1651200.0,28.0728,28.1423,28.0475,28.136,1651200.0
2004-12-22 13:30:00,44.49,44.63,44.35,44.39,1464000.0,28.1423,28.2309,28.0538,28.0791,1464000.0
2004-12-22 14:00:00,44.39,44.45,44.18,44.3,1032900.0,28.0791,28.117,27.9462,28.0222,1032900.0
2004-12-22 14:30:00,44.3,44.49,44.24,44.44,1010700.0,28.0222,28.1423,27.9842,28.1107,1010700.0
2004-12-22 15:00:00,44.45,44.5,44.35,44.39,1223600.0,28.117,28.1487,28.0538,28.0791,1223600.0
2004-12-22 15:30:00,44.4,44.59,44.38,44.44,1813400.0,28.0854,28.2056,28.0728,28.1107,1813400.0
2004-12-23 09:30:00,44.56,44.68,44.42,44.63,1243300.0,28.1866,28.2625,28.0981,28.2309,1243300.0
2004-12-23 10:00:00,44.63,44.95,44.54,44.95,1126000.0,28.2309,28.4333,28.174,28.4333,1126000.0
2004-12-23 10:30:00,44.94,44.99,44.76,44.85,1124700.0,28.427,28.4586,28.3131,28.3701,1124700.0
2004-12-23 11:00:00,44.85,44.91,44.8,44.85,706400.0,28.3701,28.408,28.3384,28.3701,706400.0
2004-12-23 11:30:00,44.84,44.87,44.75,44.86,556800.0,28.3637,28.3827,28.3068,28.3764,556800.0
2004-12-23 12:00:00,44.86,44.9,44.8,44.87,473700.0,28.3764,28.4017,28.3384,28.3827,473700.0
2004-12-23 12:30:00,44.87,44.89,44.8,44.84,388200.0,28.3827,28.3954,28.3384,28.3637,388200.0
2004-12-23 13:00:00,44.83,44.85,44.77,44.83,559900.0,28.3574,28.3701,28.3195,28.3574,559900.0
2004-12-23 13:30:00,44.83,44.87,44.81,44.85,537400.0,28.3574,28.3827,28.3448,28.3701,537400.0
2004-12-23 14:00:00,44.85,44.9,44.76,44.77,567800.0,28.3701,28.4017,28.3131,28.3195,567800.0
2004-12-23 14:30:00,44.76,44.8,44.64,44.69,494000.0,28.3131,28.3384,28.2372,28.2689,494000.0
2004-12-23 15:00:00,44.69,44.69,44.55,44.56,461000.0,28.2689,28.2689,28.1803,28.1866,461000.0
2004-12-23 15:30:00,44.56,44.7,44.56,44.58,651500.0,28.1866,28.2752,28.1866,28.1993,651500.0
2004-12-27 09:30:00,44.8,44.91,44.51,44.59,1169000.0,28.3384,28.408,28.155,28.2056,1169000.0
2004-12-27 10:00:00,44.59,44.59,43.98,44.18,1175700.0,28.2056,28.2056,27.8197,27.9462,1175700.0
2004-12-27 10:30:00,44.19,44.28,44.01,44.01,565400.0,27.9526,28.0095,27.8387,27.8387,565400.0
2004-12-27 11:00:00,44.01,44.07,43.44,43.63,1265000.0,27.8387,27.8767,27.4782,27.5983,1265000.0
2004-12-27 11:30:00,43.65,43.65,43.32,43.43,1263100.0,27.611,27.611,27.4023,27.4718,1263100.0
2004-12-27 12:00:00,43.44,43.55,43.35,43.53,654900.0,27.4782,27.5477,27.4212,27.5351,654900.0
2004-12-27 12:30:00,43.53,43.55,43.41,43.48,560000.0,27.5351,27.5477,27.4592,27.5035,560000.0
2004-12-27 13:00:00,43.48,43.52,43.25,43.37,804000.0,27.5035,27.5288,27.358,27.4339,804000.0
2004-12-27 13:30:00,43.38,43.58,43.27,43.56,383700.0,27.4402,27.5667,27.3706,27.5541,383700.0
2004-12-27 14:00:00,43.55,43.76,43.44,43.68,634900.0,27.5477,27.6806,27.4782,27.63,634900.0
2004-12-27 14:30:00,43.69,44.01,43.66,43.95,681300.0,27.6363,27.8387,27.6173,27.8008,681300.0
2004-12-27 15:00:00,43.95,43.98,43.73,43.75,816500.0,27.8008,27.8197,27.6616,27.6743,816500.0
2004-12-27 15:30:00,43.76,43.76,43.44,43.46,1248000.0,27.6806,27.6806,27.4782,27.4908,1248000.0
2004-12-28 09:30:00,43.84,43.92,43.49,43.6,993600.0,27.7312,27.7818,27.5098,27.5794,993600.0
2004-12-28 10:00:00,43.6,43.92,43.59,43.73,871100.0,27.5794,27.7818,27.573,27.6616,871100.0
2004-12-28 10:30:00,43.71,43.94,43.69,43.8,885900.0,27.6489,27.7944,27.6363,27.7059,885900.0
2004-12-28 11:00:00,43.8,43.83,43.48,43.58,940300.0,27.7059,27.7249,27.5035,27.5667,940300.0
2004-12-28 11:30:00,43.59,43.6,43.36,43.5,675000.0,27.573,27.5794,27.4276,27.5161,675000.0
2004-12-28 12:00:00,43.49,43.57,43.35,43.4,501200.0,27.5098,27.5604,27.4212,27.4529,501200.0
2004-12-28 12:30:00,43.4,43.46,43.36,43.41,408400.0,27.4529,27.4908,27.4276,27.4592,408400.0
2004-12-28 13:00:00,43.41,43.45,43.29,43.35,602500.0,27.4592,27.4845,27.3833,27.4212,602500.0
2004-12-28 13:30:00,43.34,43.57,43.34,43.4,634400.0,27.4149,27.5604,27.4149,27.4529,634400.0
2004-12-28 14:00:00,43.4,43.44,43.31,43.37,603900.0,27.4529,27.4782,27.3959,27.4339,603900.0
2004-12-28 14:30:00,43.36,43.42,43.26,43.35,540000.0,27.4276,27.4655,27.3643,27.4212,540000.0
2004-12-28 15:00:00,43.36,43.5,43.35,43.41,677300.0,27.4276,27.5161,27.4212,27.4592,677300.0
2004-12-28 15:30:00,43.41,43.57,43.35,43.35,1493900.0,27.4592,27.5604,27.4212,27.4212,1493900.0
2004-12-29 09:30:00,43.31,43.39,43.0,43.05,1804800.0,27.3959,27.4465,27.1998,27.2315,1804800.0
2004-12-29 10:00:00,43.05,43.2,42.95,43.05,1446200.0,27.2315,27.3263,27.1682,27.2315,1446200.0
2004-12-29 10:30:00,43.06,43.13,42.98,43.06,704100.0,27.2378,27.2821,27.1872,27.2378,704100.0
2004-12-29 11:00:00,43.06,43.19,43.06,43.12,552800.0,27.2378,27.32,27.2378,27.2757,552800.0
2004-12-29 11:30:00,43.12,43.13,42.8,42.93,961600.0,27.2757,27.2821,27.0733,27.1556,961600.0
2004-12-29 12:00:00,42.94,42.95,42.86,42.9,404900.0,27.1619,27.1682,27.1113,27.1366,404900.0
2004-12-29 12:30:00,42.89,42.92,42.85,42.87,360300.0,27.1303,27.1492,27.105,27.1176,360300.0
2004-12-29 13:00:00,42.87,42.9,42.68,42.72,588200.0,27.1176,27.1366,26.9974,27.0227,588200.0
2004-12-29 13:30:00,42.73,42.84,42.5,42.69,1148400.0,27.029,27.0986,26.8836,27.0037,1148400.0
2004-12-29 14:00:00,42.7,42.81,42.5,42.52,796100.0,27.0101,27.0796,26.8836,26.8962,796100.0
2004-12-29 14:30:00,42.51,42.75,42.51,42.66,713900.0,26.8899,27.0417,26.8899,26.9848,713900.0
2004-12-29 15:00:00,42.66,42.84,42.6,42.81,679100.0,26.9848,27.0986,26.9468,27.0796,679100.0
2004-12-29 15:30:00,42.8,42.87,42.68,42.8,1371700.0,27.0733,27.1176,26.9974,27.0733,1371700.0
2004-12-30 09:30:00,42.6,42.93,42.23,42.86,1255600.0,26.9468,27.1556,26.7128,27.1113,1255600.0
2004-12-30 10:00:00,42.86,42.93,42.71,42.84,459800.0,27.1113,27.1556,27.0164,27.0986,459800.0
2004-12-30 10:30:00,42.84,42.92,42.79,42.85,558600.0,27.0986,27.1492,27.067,27.105,558600.0
2004-12-30 11:00:00,42.85,42.86,42.62,42.7,572900.0,27.105,27.1113,26.9595,27.0101,572900.0
2004-12-30 11:30:00,42.69,42.85,42.68,42.82,329900.0,27.0037,27.105,26.9974,27.086,329900.0
2004-12-30 12:00:00,42.82,42.85,42.79,42.8,160500.0,27.086,27.105,27.067,27.0733,160500.0
2004-12-30 12:30:00,42.79,42.8,42.69,42.73,209100.0,27.067,27.0733,27.0037,27.029,209100.0
2004-12-30 13:00:00,42.72,42.85,42.71,42.79,227000.0,27.0227,27.105,27.0164,27.067,227000.0
2004-12-30 13:30:00,42.79,42.91,42.76,42.86,438100.0,27.067,27.1429,27.048,27.1113,438100.0
2004-12-30 14:00:00,42.86,42.89,42.83,42.88,235300.0,27.1113,27.1303,27.0923,27.1239,235300.0
2004-12-30 14:30:00,42.88,42.98,42.86,42.91,290900.0,27.1239,27.1872,27.1113,27.1429,290900.0
2004-12-30 15:00:00,42.91,42.91,42.71,42.73,450300.0,27.1429,27.1429,27.0164,27.029,450300.0
2004-12-30 15:30:00,42.72,42.8,42.62,42.72,735600.0,27.0227,27.0733,26.9595,27.0227,735600.0
2004-12-31 09:30:00,42.84,42.95,42.52,42.73,777500.0,27.0986,27.1682,26.8962,27.029,777500.0
2004-12-31 10:00:00,42.72,42.73,42.56,42.6,369800.0,27.0227,27.029,26.9215,26.9468,369800.0
2004-12-31 10:30:00,42.6,42.63,42.52,42.55,260200.0,26.9468,26.9658,26.8962,26.9152,260200.0
2004-12-31 11:00:00,42.54,42.65,42.54,42.6,311700.0,26.9089,26.9784,26.9089,26.9468,311700.0
2004-12-31 11:30:00,42.6,42.61,42.49,42.53,350800.0,26.9468,26.9531,26.8772,26.9025,350800.0
2004-12-31 12:00:00,42.53,42.54,42.46,42.47,181600.0,26.9025,26.9089,26.8583,26.8646,181600.0
2004-12-31 12:30:00,42.48,42.5,42.3,42.37,471600.0,26.8709,26.8836,26.757,26.8013,471600.0
2004-12-31 13:00:00,42.36,42.5,42.36,42.48,198600.0,26.795,26.8836,26.795,26.8709,198600.0
2004-12-31 13:30:00,42.48,42.56,42.38,42.43,274600.0,26.8709,26.9215,26.8077,26.8393,274600.0
2004-12-31 14:00:00,42.42,42.53,42.41,42.51,181100.0,26.833,26.9025,26.8266,26.8899,181100.0
2004-12-31 14:30:00,42.5,42.55,42.48,42.51,294100.0,26.8836,26.9152,26.8709,26.8899,294100.0
2004-12-31 15:00:00,42.5,42.57,42.48,42.51,233500.0,26.8836,26.9278,26.8709,26.8899,233500.0
2004-12-31 15:30:00,42.51,42.58,42.38,42.42,1261200.0,26.8899,26.9342,26.8077,26.833,1261200.0
2005-01-03 09:30:00,42.63,43.27,42.53,42.9,2269600.0,26.9658,27.3706,26.9025,27.1366,2269600.0
2005-01-03 10:00:00,42.89,43.06,42.34,42.4,1602400.0,27.1303,27.2378,26.7823,26.8203,1602400.0
2005-01-03 10:30:00,42.4,42.4,41.71,42.12,2061300.0,26.8203,26.8203,26.3838,26.6432,2061300.0
2005-01-03 11:00:00,42.12,42.21,41.9,42.19,883100.0,26.6432,26.7001,26.504,26.6875,883100.0
2005-01-03 11:30:00,42.2,42.38,42.12,42.29,513100.0,26.6938,26.8077,26.6432,26.7507,513100.0
2005-01-03 12:00:00,42.29,42.43,42.2,42.4,408900.0,26.7507,26.8393,26.6938,26.8203,408900.0
2005-01-03 12:30:00,42.4,42.57,42.38,42.54,480500.0,26.8203,26.9278,26.8077,26.9089,480500.0
2005-01-03 13:00:00,42.54,42.54,42.22,42.27,511900.0,26.9089,26.9089,26.7064,26.7381,511900.0
2005-01-03 13:30:00,42.25,42.48,42.22,42.36,412500.0,26.7254,26.8709,26.7064,26.795,412500.0
2005-01-03 14:00:00,42.36,42.51,42.31,42.42,512700.0,26.795,26.8899,26.7634,26.833,512700.0
2005-01-03 14:30:00,42.41,42.66,42.4,42.49,659400.0,26.8266,26.9848,26.8203,26.8772,659400.0
2005-01-03 15:00:00,42.5,42.6,42.19,42.23,712300.0,26.8836,26.9468,26.6875,26.7128,712300.0
2005-01-03 15:30:00,42.24,42.32,42.05,42.32,1172800.0,26.7191,26.7697,26.5989,26.7697,1172800.0
2005-01-04 09:30:00,42.96,43.2,42.8,42.8,2720200.0,27.1745,27.3263,27.0733,27.0733,2720200.0
2005-01-04 10:00:00,42.83,43.03,42.69,42.97,2142500.0,27.0923,27.2188,27.0037,27.1809,2142500.0
2005-01-04 10:30:00,42.97,43.01,42.49,42.59,1440200.0,27.1809,27.2062,26.8772,26.9405,1440200.0
2005-01-04 11:00:00,42.6,42.71,42.5,42.59,963000.0,26.9468,27.0164,26.8836,26.9405,963000.0
2005-01-04 11:30:00,42.6,42.71,42.57,42.57,924200.0,26.9468,27.0164,26.9278,26.9278,924200.0
2005-01-04 12:00:00,42.58,42.62,42.17,42.32,1007000.0,26.9342,26.9595,26.6748,26.7697,1007000.0
2005-01-04 12:30:00,42.31,42.67,42.28,42.58,703300.0,26.7634,26.9911,26.7444,26.9342,703300.0
2005-01-04 13:00:00,42.58,42.68,42.55,42.62,455300.0,26.9342,26.9974,26.9152,26.9595,455300.0
2005-01-04 13:30:00,42.62,42.99,42.56,42.77,925100.0,26.9595,27.1935,26.9215,27.0543,925100.0
2005-01-04 14:00:00,42.77,42.77,42.45,42.57,1205500.0,27.0543,27.0543,26.8519,26.9278,1205500.0
2005-01-04 14:30:00,42.57,42.6,42.08,42.42,1752500.0,26.9278,26.9468,26.6179,26.833,1752500.0
2005-01-04 15:00:00,42.42,42.54,42.17,42.32,1710800.0,26.833,26.9089,26.6748,26.7697,1710800.0
2005-01-04 15:30:00,42.33,43.33,42.1,42.11,1792700.0,26.776,27.4086,26.6305,26.6369,1792700.0
2005-01-05 09:30:00,42.09,42.72,42.09,42.61,1636600.0,26.6242,27.0227,26.6242,26.9531,1636600.0
2005-01-05 10:00:00,42.6,42.7,42.24,42.29,1186500.0,26.9468,27.0101,26.7191,26.7507,1186500.0
2005-01-05 10:30:00,42.28,42.4,42.02,42.24,1067500.0,26.7444,26.8203,26.5799,26.7191,1067500.0
2005-01-05 11:00:00,42.25,42.39,42.03,42.12,1198600.0,26.7254,26.814,26.5863,26.6432,1198600.0
2005-01-05 11:30:00,42.12,42.48,42.11,42.32,564800.0,26.6432,26.8709,26.6369,26.7697,564800.0
2005-01-05 12:00:00,42.33,42.48,42.3,42.35,576300.0,26.776,26.8709,26.757,26.7887,576300.0
2005-01-05 12:30:00,42.35,42.5,42.22,42.48,617200.0,26.7887,26.8836,26.7064,26.8709,617200.0
2005-01-05 13:00:00,42.47,42.8,42.45,42.77,815100.0,26.8646,27.0733,26.8519,27.0543,815100.0
2005-01-05 13:30:00,42.77,42.83,42.47,42.5,1110700.0,27.0543,27.0923,26.8646,26.8836,1110700.0
2005-01-05 14:00:00,42.49,42.7,42.29,42.36,703400.0,26.8772,27.0101,26.7507,26.795,703400.0
2005-01-05 14:30:00,42.36,42.47,42.27,42.31,549600.0,26.795,26.8646,26.7381,26.7634,549600.0
2005-01-05 15:00:00,42.32,42.6,42.3,42.45,944900.0,26.7697,26.9468,26.757,26.8519,944900.0
2005-01-05 15:30:00,42.44,42.47,42.28,42.32,1625800.0,26.8456,26.8646,26.7444,26.7697,1625800.0
2005-01-06 09:30:00,42.48,42.8,42.45,42.77,1417700.0,26.8709,27.0733,26.8519,27.0543,1417700.0
2005-01-06 10:00:00,42.77,43.08,42.61,42.98,1484500.0,27.0543,27.2504,26.9531,27.1872,1484500.0
2005-01-06 10:30:00,42.98,43.02,42.77,42.98,1058600.0,27.1872,27.2125,27.0543,27.1872,1058600.0
2005-01-06 11:00:00,42.94,43.09,42.84,42.94,1056600.0,27.1619,27.2568,27.0986,27.1619,1056600.0
2005-01-06 11:30:00,42.94,43.09,42.92,43.02,815100.0,27.1619,27.2568,27.1492,27.2125,815100.0
2005-01-06 12:00:00,43.02,43.06,42.94,43.05,537700.0,27.2125,27.2378,27.1619,27.2315,537700.0
2005-01-06 12:30:00,43.06,43.08,42.95,42.95,474300.0,27.2378,27.2504,27.1682,27.1682,474300.0
2005-01-06 13:00:00,42.97,43.11,42.95,43.06,1101800.0,27.1809,27.2694,27.1682,27.2378,1101800.0
2005-01-06 13:30:00,43.06,43.3,43.0,43.25,1001200.0,27.2378,27.3896,27.1998,27.358,1001200.0
2005-01-06 14:00:00,43.28,43.38,43.22,43.38,970100.0,27.377,27.4402,27.339,27.4402,970100.0
2005-01-06 14:30:00,43.38,43.44,43.22,43.25,811500.0,27.4402,27.4782,27.339,27.358,811500.0
2005-01-06 15:00:00,43.24,43.25,42.94,43.08,1152200.0,27.3516,27.358,27.1619,27.2504,1152200.0
2005-01-06 15:30:00,43.09,43.33,42.96,43.02,1664700.0,27.2568,27.4086,27.1745,27.2125,1664700.0
2005-01-07 09:30:00,43.4,43.44,43.01,43.19,1441700.0,27.4529,27.4782,27.2062,27.32,1441700.0
2005-01-07 10:00:00,43.2,43.49,43.01,43.1,1314700.0,27.3263,27.5098,27.2062,27.2631,1314700.0
2005-01-07 10:30:00,43.1,43.21,42.74,42.9,1507600.0,27.2631,27.3327,27.0354,27.1366,1507600.0
2005-01-07 11:00:00,42.89,43.32,42.73,43.14,1179700.0,27.1303,27.4023,27.029,27.2884,1179700.0
2005-01-07 11:30:00,43.14,43.3,43.14,43.29,653200.0,27.2884,27.3896,27.2884,27.3833,653200.0
2005-01-07 12:00:00,43.29,43.51,43.2,43.47,520700.0,27.3833,27.5224,27.3263,27.4971,520700.0
2005-01-07 12:30:00,43.48,43.71,43.35,43.43,805900.0,27.5035,27.6489,27.4212,27.4718,805900.0
2005-01-07 13:00:00,43.43,43.46,43.18,43.29,590000.0,27.4718,27.4908,27.3137,27.3833,590000.0
2005-01-07 13:30:00,43.29,43.6,43.22,43.52,542100.0,27.3833,27.5794,27.339,27.5288,542100.0
2005-01-07 14:00:00,43.53,43.6,43.23,43.36,476200.0,27.5351,27.5794,27.3453,27.4276,476200.0
2005-01-07 14:30:00,43.36,43.53,43.26,43.53,759200.0,27.4276,27.5351,27.3643,27.5351,759200.0
2005-01-07 15:00:00,43.53,43.6,43.26,43.29,675100.0,27.5351,27.5794,27.3643,27.3833,675100.0
2005-01-07 15:30:00,43.29,43.42,43.09,43.19,1046600.0,27.3833,27.4655,27.2568,27.32,1046600.0
2005-01-10 09:30:00,43.17,43.4,42.99,43.29,1209000.0,27.3074,27.4529,27.1935,27.3833,1209000.0
2005-01-10 10:00:00,43.29,43.64,43.19,43.58,1019000.0,27.3833,27.6047,27.32,27.5667,1019000.0
2005-01-10 10:30:00,43.57,43.65,43.44,43.5,612700.0,27.5604,27.611,27.4782,27.5161,612700.0
2005-01-10 11:00:00,43.5,43.63,43.37,43.52,673600.0,27.5161,27.5983,27.4339,27.5288,673600.0
2005-01-10 11:30:00,43.52,43.56,43.28,43.32,397100.0,27.5288,27.5541,27.377,27.4023,397100.0
2005-01-10 12:00:00,43.31,43.42,43.26,43.38,396200.0,27.3959,27.4655,27.3643,27.4402,396200.0
2005-01-10 12:30:00,43.38,43.43,43.22,43.34,276600.0,27.4402,27.4718,27.339,27.4149,276600.0
2005-01-10 13:00:00,43.34,43.45,43.25,43.32,456800.0,27.4149,27.4845,27.358,27.4023,456800.0
2005-01-10 13:30:00,43.32,43.39,43.25,43.3,460800.0,27.4023,27.4465,27.358,27.3896,460800.0
2005-01-10 14:00:00,43.3,43.38,43.08,43.31,557500.0,27.3896,27.4402,27.2504,27.3959,557500.0
2005-01-10 14:30:00,43.3,43.3,43.13,43.25,783500.0,27.3896,27.3896,27.2821,27.358,783500.0
2005-01-10 15:00:00,43.25,43.26,42.9,43.01,1124000.0,27.358,27.3643,27.1366,27.2062,1124000.0
2005-01-10 15:30:00,43.01,43.2,42.79,43.13,1556700.0,27.2062,27.3263,27.067,27.2821,1556700.0
2005-01-11 09:30:00,42.8,43.24,42.78,43.2,1369100.0,27.0733,27.3516,27.0607,27.3263,1369100.0
2005-01-11 10:00:00,43.19,43.5,43.05,43.45,1073400.0,27.32,27.5161,27.2315,27.4845,1073400.0
2005-01-11 10:30:00,43.45,43.45,43.2,43.31,1001200.0,27.4845,27.4845,27.3263,27.3959,1001200.0
2005-01-11 11:00:00,43.31,43.35,43.2,43.26,554800.0,27.3959,27.4212,27.3263,27.3643,554800.0
2005-01-11 11:30:00,43.27,43.34,43.1,43.2,577900.0,27.3706,27.4149,27.2631,27.3263,577900.0
2005-01-11 12:00:00,43.21,43.22,42.89,42.95,686000.0,27.3327,27.339,27.1303,27.1682,686000.0
2005-01-11 12:30:00,42.95,43.16,42.9,42.92,598500.0,27.1682,27.301,27.1366,27.1492,598500.0
2005-01-11 13:00:00,42.91,42.98,42.79,42.89,871200.0,27.1429,27.1872,27.067,27.1303,871200.0
2005-01-11 13:30:00,42.89,43.1,42.81,43.01,537700.0,27.1303,27.2631,27.0796,27.2062,537700.0
2005-01-11 14:00:00,43.0,43.39,42.99,43.14,738300.0,27.1998,27.4465,27.1935,27.2884,738300.0
2005-01-11 14:30:00,43.14,43.21,43.0,43.07,523800.0,27.2884,27.3327,27.1998,27.2441,523800.0
2005-01-11 15:00:00,43.06,43.28,43.0,43.15,533500.0,27.2378,27.377,27.1998,27.2947,533500.0
2005-01-11 15:30:00,43.15,43.26,43.05,43.16,887300.0,27.2947,27.3643,27.2315,27.301,887300.0
2005-01-12 09:30:00,43.32,43.36,42.54,42.77,1760000.0,27.4023,27.4276,26.9089,27.0543,1760000.0
2005-01-12 10:00:00,42.77,42.92,42.52,42.62,805700.0,27.0543,27.1492,26.8962,26.9595,805700.0
2005-01-12 10:30:00,42.62,42.76,42.33,42.42,1195800.0,26.9595,27.048,26.776,26.833,1195800.0
2005-01-12 11:00:00,42.42,42.6,42.38,42.54,735800.0,26.833,26.9468,26.8077,26.9089,735800.0
2005-01-12 11:30:00,42.55,42.9,42.52,42.9,681800.0,26.9152,27.1366,26.8962,27.1366,681800.0
2005-01-12 12:00:00,42.9,42.95,42.75,42.95,430800.0,27.1366,27.1682,27.0417,27.1682,430800.0
2005-01-12 12:30:00,42.93,42.95,42.62,42.64,396900.0,27.1556,27.1682,26.9595,26.9721,396900.0
2005-01-12 13:00:00,42.63,42.88,42.63,42.7,266500.0,26.9658,27.1239,26.9658,27.0101,266500.0
2005-01-12 13:30:00,42.69,42.75,42.47,42.59,464100.0,27.0037,27.0417,26.8646,26.9405,464100.0
2005-01-12 14:00:00,42.58,42.84,42.55,42.71,382800.0,26.9342,27.0986,26.9152,27.0164,382800.0
2005-01-12 14:30:00,42.71,42.77,42.58,42.72,464100.0,27.0164,27.0543,26.9342,27.0227,464100.0
2005-01-12 15:00:00,42.73,42.92,42.54,42.83,704900.0,27.029,27.1492,26.9089,27.0923,704900.0
2005-01-12 15:30:00,42.83,43.19,42.77,43.12,1788300.0,27.0923,27.32,27.0543,27.2757,1788300.0
2005-01-13 09:30:00,42.88,42.91,42.58,42.77,1482700.0,27.1239,27.1429,26.9342,27.0543,1482700.0
2005-01-13 10:00:00,42.77,42.85,42.52,42.59,835800.0,27.0543,27.105,26.8962,26.9405,835800.0
2005-01-13 10:30:00,42.59,42.67,42.27,42.27,993600.0,26.9405,26.9911,26.7381,26.7381,993600.0
2005-01-13 11:00:00,42.27,42.51,42.25,42.45,837900.0,26.7381,26.8899,26.7254,26.8519,837900.0
2005-01-13 11:30:00,42.46,42.47,42.22,42.38,756800.0,26.8583,26.8646,26.7064,26.8077,756800.0
2005-01-13 12:00:00,42.39,42.56,42.35,42.54,499300.0,26.814,26.9215,26.7887,26.9089,499300.0
2005-01-13 12:30:00,42.54,42.67,42.52,42.55,483000.0,26.9089,26.9911,26.8962,26.9152,483000.0
2005-01-13 13:00:00,42.56,42.59,42.32,42.35,547500.0,26.9215,26.9405,26.7697,26.7887,547500.0
2005-01-13 13:30:00,42.36,42.64,42.35,42.63,541100.0,26.795,26.9721,26.7887,26.9658,541100.0
2005-01-13 14:00:00,42.63,42.74,42.53,42.71,596200.0,26.9658,27.0354,26.9025,27.0164,596200.0
2005-01-13 14:30:00,42.7,42.75,42.5,42.56,792300.0,27.0101,27.0417,26.8836,26.9215,792300.0
2005-01-13 15:00:00,42.56,42.57,42.39,42.41,1170300.0,26.9215,26.9278,26.814,26.8266,1170300.0
2005-01-13 15:30:00,42.41,42.47,42.05,42.09,2277900.0,26.8266,26.8646,26.5989,26.6242,2277900.0
2005-01-14 09:30:00,42.32,42.48,42.1,42.14,1166500.0,26.7697,26.8709,26.6305,26.6558,1166500.0
2005-01-14 10:00:00,42.15,43.15,42.13,42.56,982500.0,26.6622,27.2947,26.6495,26.9215,982500.0
2005-01-14 10:30:00,42.56,42.7,42.45,42.51,772300.0,26.9215,27.0101,26.8519,26.8899,772300.0
2005-01-14 11:00:00,42.51,42.55,42.3,42.39,665000.0,26.8899,26.9152,26.757,26.814,665000.0
2005-01-14 11:30:00,42.39,42.4,42.26,42.37,381700.0,26.814,26.8203,26.7317,26.8013,381700.0
2005-01-14 12:00:00,42.38,42.49,42.36,42.47,444800.0,26.8077,26.8772,26.795,26.8646,444800.0
2005-01-14 12:30:00,42.46,42.49,42.37,42.38,293500.0,26.8583,26.8772,26.8013,26.8077,293500.0
2005-01-14 13:00:00,42.38,42.41,42.26,42.33,309900.0,26.8077,26.8266,26.7317,26.776,309900.0
2005-01-14 13:30:00,42.33,42.42,42.14,42.29,407000.0,26.776,26.833,26.6558,26.7507,407000.0
2005-01-14 14:00:00,42.28,42.43,42.24,42.33,434000.0,26.7444,26.8393,26.7191,26.776,434000.0
2005-01-14 14:30:00,42.32,42.44,42.23,42.39,416200.0,26.7697,26.8456,26.7128,26.814,416200.0
2005-01-14 15:00:00,42.39,42.39,42.21,42.28,393400.0,26.814,26.814,26.7001,26.7444,393400.0
2005-01-14 15:30:00,42.28,42.32,42.16,42.23,953500.0,26.7444,26.7697,26.6685,26.7128,953500.0
2005-01-18 09:30:00,41.92,42.1,41.52,41.59,2162700.0,26.5167,26.6305,26.2637,26.3079,2162700.0
2005-01-18 10:00:00,41.58,42.14,41.56,42.13,1741500.0,26.3016,26.6558,26.289,26.6495,1741500.0
2005-01-18 10:30:00,42.13,42.61,42.1,42.38,1487300.0,26.6495,26.9531,26.6305,26.8077,1487300.0
2005-01-18 11:00:00,42.38,42.44,42.28,42.33,575100.0,26.8077,26.8456,26.7444,26.776,575100.0
2005-01-18 11:30:00,42.33,42.55,42.33,42.51,811500.0,26.776,26.9152,26.776,26.8899,811500.0
2005-01-18 12:00:00,42.51,42.75,42.49,42.68,721300.0,26.8899,27.0417,26.8772,26.9974,721300.0
2005-01-18 12:30:00,42.68,42.69,42.6,42.66,460200.0,26.9974,27.0037,26.9468,26.9848,460200.0
2005-01-18 13:00:00,42.66,42.69,42.57,42.67,332300.0,26.9848,27.0037,26.9278,26.9911,332300.0
2005-01-18 13:30:00,42.69,42.77,42.64,42.72,542200.0,27.0037,27.0543,26.9721,27.0227,542200.0
2005-01-18 14:00:00,42.72,42.89,42.69,42.88,646600.0,27.0227,27.1303,27.0037,27.1239,646600.0
2005-01-18 14:30:00,42.88,42.94,42.67,42.74,966200.0,27.1239,27.1619,26.9911,27.0354,966200.0
2005-01-18 15:00:00,42.74,42.97,42.65,42.76,1363700.0,27.0354,27.1809,26.9784,27.048,1363700.0
2005-01-18 15:30:00,42.77,42.81,42.52,42.63,1816600.0,27.0543,27.0796,26.8962,26.9658,1816600.0
2005-01-19 09:30:00,42.5,42.58,41.68,41.91,2848300.0,26.8836,26.9342,26.3649,26.5104,2848300.0
2005-01-19 10:00:00,41.91,42.11,41.77,41.8,2182200.0,26.5104,26.6369,26.4218,26.4408,2182200.0
2005-01-19 10:30:00,41.78,41.82,41.5,41.58,2067400.0,26.4281,26.4534,26.251,26.3016,2067400.0
2005-01-19 11:00:00,41.57,41.75,41.51,41.69,1077400.0,26.2953,26.4091,26.2573,26.3712,1077400.0
2005-01-19 11:30:00,41.7,41.83,41.59,41.7,1102000.0,26.3775,26.4597,26.3079,26.3775,1102000.0
2005-01-19 12:00:00,41.7,41.78,41.62,41.71,1145900.0,26.3775,26.4281,26.3269,26.3838,1145900.0
2005-01-19 12:30:00,41.71,41.92,41.67,41.74,751500.0,26.3838,26.5167,26.3585,26.4028,751500.0
2005-01-19 13:00:00,41.74,41.75,41.58,41.66,1018500.0,26.4028,26.4091,26.3016,26.3522,1018500.0
2005-01-19 13:30:00,41.66,41.72,41.61,41.68,870000.0,26.3522,26.3902,26.3206,26.3649,870000.0
2005-01-19 14:00:00,41.68,41.77,41.6,41.73,877100.0,26.3649,26.4218,26.3143,26.3965,877100.0
2005-01-19 14:30:00,41.73,41.75,41.66,41.67,950800.0,26.3965,26.4091,26.3522,26.3585,950800.0
2005-01-19 15:00:00,41.67,41.71,41.03,41.08,2437100.0,26.3585,26.3838,25.9537,25.9853,2437100.0
2005-01-19 15:30:00,41.09,41.3,41.03,41.1,3493000.0,25.9917,26.1245,25.9537,25.998,3493000.0
2005-01-20 09:30:00,38.37,38.64,37.6,38.2,10582400.0,24.2711,24.4419,23.784,24.1636,10582400.0
2005-01-20 10:00:00,38.2,38.45,38.01,38.14,5454100.0,24.1636,24.3217,24.0434,24.1256,5454100.0
2005-01-20 10:30:00,38.15,38.21,37.92,38.0,4483400.0,24.1319,24.1699,23.9865,24.0371,4483400.0
2005-01-20 11:00:00,38.0,38.22,37.99,38.05,3830700.0,24.0371,24.1762,24.0307,24.0687,3830700.0
2005-01-20 11:30:00,38.05,38.15,37.95,38.1,2577300.0,24.0687,24.1319,24.0054,24.1003,2577300.0
2005-01-20 12:00:00,38.1,38.1,37.93,37.99,2362100.0,24.1003,24.1003,23.9928,24.0307,2362100.0
2005-01-20 12:30:00,38.0,38.02,37.83,38.0,2179100.0,24.0371,24.0497,23.9295,24.0371,2179100.0
2005-01-20 13:00:00,38.0,38.36,37.84,37.92,3876000.0,24.0371,24.2648,23.9359,23.9865,3876000.0
2005-01-20 13:30:00,37.91,38.15,37.54,37.77,2623500.0,23.9801,24.1319,23.7461,23.8916,2623500.0
2005-01-20 14:00:00,37.78,38.01,37.65,37.81,2158000.0,23.8979,24.0434,23.8157,23.9169,2158000.0
2005-01-20 14:30:00,37.82,38.17,37.8,38.09,2216400.0,23.9232,24.1446,23.9106,24.094,2216400.0
2005-01-20 15:00:00,38.09,38.11,37.82,37.84,2299600.0,24.094,24.1066,23.9232,23.9359,2299600.0
2005-01-20 15:30:00,37.84,38.16,37.66,37.78,3615900.0,23.9359,24.1383,23.822,23.8979,3615900.0
2005-01-21 09:30:00,37.82,37.9,35.78,37.14,9308200.0,23.9232,23.9738,22.6328,23.4931,9308200.0
2005-01-21 10:00:00,37.13,37.57,36.97,37.54,2944900.0,23.4867,23.7651,23.3855,23.7461,2944900.0
2005-01-21 10:30:00,37.54,38.0,37.49,37.92,3172100.0,23.7461,24.0371,23.7145,23.9865,3172100.0
2005-01-21 11:00:00,37.93,37.94,37.66,37.87,1537800.0,23.9928,23.9991,23.822,23.9548,1537800.0
2005-01-21 11:30:00,37.87,37.92,37.78,37.9,876400.0,23.9548,23.9865,23.8979,23.9738,876400.0
2005-01-21 12:00:00,37.89,38.09,37.8,38.06,899900.0,23.9675,24.094,23.9106,24.075,899900.0
2005-01-21 12:30:00,38.06,38.26,38.05,38.2,1193400.0,24.075,24.2015,24.0687,24.1636,1193400.0
2005-01-21 13:00:00,38.21,38.22,37.8,37.87,962600.0,24.1699,24.1762,23.9106,23.9548,962600.0
2005-01-21 13:30:00,37.88,37.88,37.55,37.76,1457900.0,23.9612,23.9612,23.7524,23.8853,1457900.0
2005-01-21 14:00:00,37.76,37.93,37.72,37.89,920400.0,23.8853,23.9928,23.8599,23.9675,920400.0
2005-01-21 14:30:00,37.89,37.96,37.81,37.86,1528200.0,23.9675,24.0118,23.9169,23.9485,1528200.0
2005-01-21 15:00:00,37.86,37.99,37.75,37.99,1441100.0,23.9485,24.0307,23.8789,24.0307,1441100.0
2005-01-21 15:30:00,37.99,38.04,37.75,37.81,2250400.0,24.0307,24.0624,23.8789,23.9169,2250400.0
2005-01-24 09:30:00,37.8,37.92,36.72,37.0,2814900.0,23.9106,23.9865,23.2274,23.4045,2814900.0
2005-01-24 10:00:00,37.01,37.27,36.81,36.91,2575900.0,23.4108,23.5753,23.2843,23.3476,2575900.0
2005-01-24 10:30:00,36.92,37.14,36.77,36.9,1860400.0,23.3539,23.4931,23.259,23.3413,1860400.0
2005-01-24 11:00:00,36.89,36.94,36.61,36.74,1818100.0,23.3349,23.3666,23.1578,23.24,1818100.0
2005-01-24 11:30:00,36.73,36.84,36.55,36.8,1375200.0,23.2337,23.3033,23.1199,23.278,1375200.0
2005-01-24 12:00:00,36.8,36.97,36.73,36.73,1302600.0,23.278,23.3855,23.2337,23.2337,1302600.0
2005-01-24 12:30:00,36.73,36.75,36.35,36.44,1669300.0,23.2337,23.2464,22.9933,23.0503,1669300.0
2005-01-24 13:00:00,36.43,36.9,36.43,36.74,1252500.0,23.044,23.3413,23.044,23.24,1252500.0
2005-01-24 13:30:00,36.74,36.92,36.69,36.86,1284500.0,23.24,23.3539,23.2084,23.316,1284500.0
2005-01-24 14:00:00,36.87,37.07,36.76,36.88,1813800.0,23.3223,23.4488,23.2527,23.3286,1813800.0
2005-01-24 14:30:00,36.86,36.93,36.5,36.71,1164500.0,23.316,23.3602,23.0882,23.2211,1164500.0
2005-01-24 15:00:00,36.71,36.99,36.6,36.82,1195300.0,23.2211,23.3982,23.1515,23.2906,1195300.0
2005-01-24 15:30:00,36.84,36.95,36.51,36.51,2153400.0,23.3033,23.3729,23.0946,23.0946,2153400.0
2005-01-25 09:30:00,36.84,37.07,36.75,36.94,2037600.0,23.3033,23.4488,23.2464,23.3666,2037600.0
2005-01-25 10:00:00,36.93,37.25,36.92,37.2,1745600.0,23.3602,23.5626,23.3539,23.531,1745600.0
2005-01-25 10:30:00,37.2,37.25,37.07,37.15,944400.0,23.531,23.5626,23.4488,23.4994,944400.0
2005-01-25 11:00:00,37.15,37.15,37.06,37.12,921800.0,23.4994,23.4994,23.4425,23.4804,921800.0
2005-01-25 11:30:00,37.13,37.14,36.79,36.84,1520300.0,23.4867,23.4931,23.2717,23.3033,1520300.0
2005-01-25 12:00:00,36.84,37.0,36.71,36.98,1183800.0,23.3033,23.4045,23.2211,23.3919,1183800.0
2005-01-25 12:30:00,36.99,37.11,36.92,37.06,932300.0,23.3982,23.4741,23.3539,23.4425,932300.0
2005-01-25 13:00:00,37.05,37.13,37.0,37.03,1041700.0,23.4361,23.4867,23.4045,23.4235,1041700.0
2005-01-25 13:30:00,37.02,37.08,36.94,36.99,1005800.0,23.4172,23.4551,23.3666,23.3982,1005800.0
2005-01-25 14:00:00,36.99,37.0,36.75,36.75,894200.0,23.3982,23.4045,23.2464,23.2464,894200.0
2005-01-25 14:30:00,36.75,36.93,36.75,36.87,771400.0,23.2464,23.3602,23.2464,23.3223,771400.0
2005-01-25 15:00:00,36.87,36.91,36.64,36.67,993000.0,23.3223,23.3476,23.1768,23.1958,993000.0
2005-01-25 15:30:00,36.66,36.78,36.59,36.68,1311800.0,23.1894,23.2653,23.1452,23.2021,1311800.0
2005-01-26 09:30:00,36.65,37.05,36.64,36.72,2254200.0,23.1831,23.4361,23.1768,23.2274,2254200.0
2005-01-26 10:00:00,36.73,36.96,36.7,36.89,1199000.0,23.2337,23.3792,23.2147,23.3349,1199000.0
2005-01-26 10:30:00,36.89,36.89,36.68,36.76,1212100.0,23.3349,23.3349,23.2021,23.2527,1212100.0
2005-01-26 11:00:00,36.77,36.96,36.75,36.78,1509400.0,23.259,23.3792,23.2464,23.2653,1509400.0
2005-01-26 11:30:00,36.77,36.85,36.68,36.76,710700.0,23.259,23.3096,23.2021,23.2527,710700.0
2005-01-26 12:00:00,36.77,36.85,36.71,36.73,479400.0,23.259,23.3096,23.2211,23.2337,479400.0
2005-01-26 12:30:00,36.73,36.81,36.68,36.72,471000.0,23.2337,23.2843,23.2021,23.2274,471000.0
2005-01-26 13:00:00,36.72,36.91,36.65,36.91,643500.0,23.2274,23.3476,23.1831,23.3476,643500.0
2005-01-26 13:30:00,36.91,36.95,36.81,36.9,654400.0,23.3476,23.3729,23.2843,23.3413,654400.0
2005-01-26 14:00:00,36.9,37.02,36.88,37.01,693700.0,23.3413,23.4172,23.3286,23.4108,693700.0
2005-01-26 14:30:00,37.01,37.01,36.78,36.82,493900.0,23.4108,23.4108,23.2653,23.2906,493900.0
2005-01-26 15:00:00,36.81,36.99,36.73,36.95,813600.0,23.2843,23.3982,23.2337,23.3729,813600.0
2005-01-26 15:30:00,36.95,37.17,36.89,36.89,1474100.0,23.3729,23.512,23.3349,23.3349,1474100.0
2005-01-27 09:30:00,37.05,37.06,36.57,36.67,1956500.0,23.4361,23.4425,23.1325,23.1958,1956500.0
2005-01-27 10:00:00,36.67,36.77,36.24,36.35,1870100.0,23.1958,23.259,22.9238,22.9933,1870100.0
2005-01-27 10:30:00,36.35,36.4,36.11,36.28,1684000.0,22.9933,23.025,22.8415,22.9491,1684000.0
2005-01-27 11:00:00,36.27,36.58,36.15,36.31,1017000.0,22.9427,23.1388,22.8668,22.968,1017000.0
2005-01-27 11:30:00,36.31,36.66,36.29,36.6,699800.0,22.968,23.1894,22.9554,23.1515,699800.0
2005-01-27 12:00:00,36.6,36.61,36.3,36.32,599200.0,23.1515,23.1578,22.9617,22.9744,599200.0
2005-01-27 12:30:00,36.32,36.48,36.3,36.34,427600.0,22.9744,23.0756,22.9617,22.987,427600.0
2005-01-27 13:00:00,36.33,36.38,36.04,36.06,900800.0,22.9807,23.0123,22.7973,22.8099,900800.0
2005-01-27 13:30:00,36.06,36.15,34.94,35.83,1348600.0,22.8099,22.8668,22.1014,22.6644,1348600.0
2005-01-27 14:00:00,35.83,36.25,35.78,36.12,1168800.0,22.6644,22.9301,22.6328,22.8479,1168800.0
2005-01-27 14:30:00,36.12,36.14,35.86,35.87,1137000.0,22.8479,22.8605,22.6834,22.6897,1137000.0
2005-01-27 15:00:00,35.87,36.2,35.77,36.04,1655500.0,22.6897,22.8985,22.6265,22.7973,1655500.0
2005-01-27 15:30:00,36.04,36.16,35.97,36.07,1549700.0,22.7973,22.8732,22.753,22.8162,1549700.0
2005-01-28 09:30:00,36.18,36.19,35.64,35.89,1921000.0,22.8858,22.8921,22.5442,22.7024,1921000.0
2005-01-28 10:00:00,35.89,36.23,35.75,36.2,1127000.0,22.7024,22.9174,22.6138,22.8985,1127000.0
2005-01-28 10:30:00,36.19,36.51,36.12,36.28,1654100.0,22.8921,23.0946,22.8479,22.9491,1654100.0
2005-01-28 11:00:00,36.3,36.3,35.99,36.1,1758000.0,22.9617,22.9617,22.7656,22.8352,1758000.0
2005-01-28 11:30:00,36.1,36.18,35.95,36.05,816700.0,22.8352,22.8858,22.7403,22.8036,816700.0
2005-01-28 12:00:00,36.05,36.38,36.04,36.25,640500.0,22.8036,23.0123,22.7973,22.9301,640500.0
2005-01-28 12:30:00,36.24,36.28,36.13,36.25,646500.0,22.9238,22.9491,22.8542,22.9301,646500.0
2005-01-28 13:00:00,36.25,36.32,36.18,36.26,614500.0,22.9301,22.9744,22.8858,22.9364,614500.0
2005-01-28 13:30:00,36.25,36.36,36.18,36.22,542200.0,22.9301,22.9997,22.8858,22.9111,542200.0
2005-01-28 14:00:00,36.21,36.3,36.13,36.26,533900.0,22.9048,22.9617,22.8542,22.9364,533900.0
2005-01-28 14:30:00,36.26,36.29,36.19,36.28,734200.0,22.9364,22.9554,22.8921,22.9491,734200.0
2005-01-28 15:00:00,36.28,36.3,36.09,36.16,808800.0,22.9491,22.9617,22.8289,22.8732,808800.0
2005-01-28 15:30:00,36.16,36.48,36.09,36.37,1454300.0,22.8732,23.0756,22.8289,23.006,1454300.0
2005-01-31 09:30:00,36.93,37.23,36.91,37.1,2710500.0,23.3602,23.55,23.3476,23.4678,2710500.0
2005-01-31 10:00:00,37.1,37.19,37.02,37.14,1180500.0,23.4678,23.5247,23.4172,23.4931,1180500.0
2005-01-31 10:30:00,37.15,37.41,36.98,37.3,1598100.0,23.4994,23.6639,23.3919,23.5943,1598100.0
2005-01-31 11:00:00,37.31,37.31,37.19,37.25,886800.0,23.6006,23.6006,23.5247,23.5626,886800.0
2005-01-31 11:30:00,37.26,37.3,37.22,37.25,512800.0,23.569,23.5943,23.5437,23.5626,512800.0
2005-01-31 12:00:00,37.25,37.37,37.22,37.26,914800.0,23.5626,23.6386,23.5437,23.569,914800.0
2005-01-31 12:30:00,37.27,37.3,37.24,37.27,472100.0,23.5753,23.5943,23.5563,23.5753,472100.0
2005-01-31 13:00:00,37.28,37.28,37.2,37.25,596000.0,23.5816,23.5816,23.531,23.5626,596000.0
2005-01-31 13:30:00,37.24,37.26,37.18,37.25,934700.0,23.5563,23.569,23.5184,23.5626,934700.0
2005-01-31 14:00:00,37.25,37.3,37.24,37.26,600400.0,23.5626,23.5943,23.5563,23.569,600400.0
2005-01-31 14:30:00,37.25,37.34,37.24,37.25,907600.0,23.5626,23.6196,23.5563,23.5626,907600.0
2005-01-31 15:00:00,37.25,37.32,37.15,37.16,1641800.0,23.5626,23.6069,23.4994,23.5057,1641800.0
2005-01-31 15:30:00,37.16,37.25,37.0,37.23,1430100.0,23.5057,23.5626,23.4045,23.55,1430100.0
2005-02-01 09:30:00,37.12,37.32,37.0,37.0,1628700.0,23.4804,23.6069,23.4045,23.4045,1628700.0
2005-02-01 10:00:00,37.0,37.15,36.91,37.13,985100.0,23.4045,23.4994,23.3476,23.4867,985100.0
2005-02-01 10:30:00,37.13,37.23,37.06,37.1,757900.0,23.4867,23.55,23.4425,23.4678,757900.0
2005-02-01 11:00:00,37.09,37.16,36.82,36.82,1127500.0,23.4614,23.5057,23.2906,23.2906,1127500.0
2005-02-01 11:30:00,36.82,37.03,36.8,36.97,643300.0,23.2906,23.4235,23.278,23.3855,643300.0
2005-02-01 12:00:00,36.97,37.17,36.94,37.06,838100.0,23.3855,23.512,23.3666,23.4425,838100.0
2005-02-01 12:30:00,37.06,37.11,36.85,36.99,699400.0,23.4425,23.4741,23.3096,23.3982,699400.0
2005-02-01 13:00:00,37.0,37.08,36.95,36.97,469500.0,23.4045,23.4551,23.3729,23.3855,469500.0
2005-02-01 13:30:00,36.97,37.11,36.96,37.09,513200.0,23.3855,23.4741,23.3792,23.4614,513200.0
2005-02-01 14:00:00,37.09,37.09,36.96,37.01,586600.0,23.4614,23.4614,23.3792,23.4108,586600.0
2005-02-01 14:30:00,37.02,37.09,36.95,36.99,891200.0,23.4172,23.4614,23.3729,23.3982,891200.0
2005-02-01 15:00:00,37.0,37.0,36.72,36.74,932200.0,23.4045,23.4045,23.2274,23.24,932200.0
2005-02-01 15:30:00,36.74,36.86,36.63,36.84,1800200.0,23.24,23.316,23.1705,23.3033,1800200.0
2005-02-02 09:30:00,36.73,36.85,36.46,36.51,1181200.0,23.2337,23.3096,23.0629,23.0946,1181200.0
2005-02-02 10:00:00,36.51,36.57,36.32,36.36,888600.0,23.0946,23.1325,22.9744,22.9997,888600.0
2005-02-02 10:30:00,36.36,36.5,36.35,36.43,587800.0,22.9997,23.0882,22.9933,23.044,587800.0
2005-02-02 11:00:00,36.43,36.5,36.37,36.41,614700.0,23.044,23.0882,23.006,23.0313,614700.0
2005-02-02 11:30:00,36.41,36.43,36.15,36.37,860800.0,23.0313,23.044,22.8668,23.006,860800.0
2005-02-02 12:00:00,36.37,36.38,36.2,36.26,613100.0,23.006,23.0123,22.8985,22.9364,613100.0
2005-02-02 12:30:00,36.21,36.23,36.11,36.17,533000.0,22.9048,22.9174,22.8415,22.8795,533000.0
2005-02-02 13:00:00,36.17,36.35,36.16,36.33,512700.0,22.8795,22.9933,22.8732,22.9807,512700.0
2005-02-02 13:30:00,36.35,36.39,36.28,36.28,343700.0,22.9933,23.0187,22.9491,22.9491,343700.0
2005-02-02 14:00:00,36.28,36.5,36.23,36.45,585600.0,22.9491,23.0882,22.9174,23.0566,585600.0
2005-02-02 14:30:00,36.44,36.44,36.04,36.17,1070900.0,23.0503,23.0503,22.7973,22.8795,1070900.0
2005-02-02 15:00:00,36.17,36.22,36.01,36.12,1384400.0,22.8795,22.9111,22.7783,22.8479,1384400.0
2005-02-02 15:30:00,36.13,36.4,36.01,36.4,1135300.0,22.8542,23.025,22.7783,23.025,1135300.0
2005-02-03 09:30:00,36.22,36.49,35.99,36.45,1382300.0,22.9111,23.0819,22.7656,23.0566,1382300.0
2005-02-03 10:00:00,36.44,36.6,36.29,36.36,985700.0,23.0503,23.1515,22.9554,22.9997,985700.0
2005-02-03 10:30:00,36.35,36.35,36.07,36.13,1057800.0,22.9933,22.9933,22.8162,22.8542,1057800.0
2005-02-03 11:00:00,36.11,36.15,35.92,35.95,882700.0,22.8415,22.8668,22.7214,22.7403,882700.0
2005-02-03 11:30:00,35.95,36.08,35.81,35.95,715600.0,22.7403,22.8226,22.6518,22.7403,715600.0
2005-02-03 12:00:00,35.96,36.08,35.95,36.05,318300.0,22.7467,22.8226,22.7403,22.8036,318300.0
2005-02-03 12:30:00,36.05,36.07,35.88,35.91,449300.0,22.8036,22.8162,22.696,22.715,449300.0
2005-02-03 13:00:00,35.91,36.06,35.9,36.06,277400.0,22.715,22.8099,22.7087,22.8099,277400.0
2005-02-03 13:30:00,36.07,36.25,36.06,36.2,382800.0,22.8162,22.9301,22.8099,22.8985,382800.0
2005-02-03 14:00:00,36.21,36.35,36.16,36.16,499200.0,22.9048,22.9933,22.8732,22.8732,499200.0
2005-02-03 14:30:00,36.16,36.25,36.0,36.13,583300.0,22.8732,22.9301,22.772,22.8542,583300.0
2005-02-03 15:00:00,36.13,36.14,35.98,36.1,527400.0,22.8542,22.8605,22.7593,22.8352,527400.0
2005-02-03 15:30:00,36.11,36.25,36.09,36.1,937900.0,22.8415,22.9301,22.8289,22.8352,937900.0
2005-02-04 09:30:00,36.15,36.57,36.0,36.42,1468500.0,22.8668,23.1325,22.772,23.0376,1468500.0
2005-02-04 10:00:00,36.41,37.06,36.4,37.05,1547300.0,23.0313,23.4425,23.025,23.4361,1547300.0
2005-02-04 10:30:00,37.06,37.09,36.79,36.85,1003100.0,23.4425,23.4614,23.2717,23.3096,1003100.0
2005-02-04 11:00:00,36.84,36.94,36.64,36.65,722000.0,23.3033,23.3666,23.1768,23.1831,722000.0
2005-02-04 11:30:00,36.65,36.82,36.64,36.66,462600.0,23.1831,23.2906,23.1768,23.1894,462600.0
2005-02-04 12:00:00,36.67,36.83,36.61,36.82,326800.0,23.1958,23.297,23.1578,23.2906,326800.0
2005-02-04 12:30:00,36.82,36.83,36.71,36.75,186900.0,23.2906,23.297,23.2211,23.2464,186900.0
2005-02-04 13:00:00,36.75,36.85,36.68,36.81,240500.0,23.2464,23.3096,23.2021,23.2843,240500.0
2005-02-04 13:30:00,36.81,37.0,36.73,36.87,533500.0,23.2843,23.4045,23.2337,23.3223,533500.0
2005-02-04 14:00:00,36.88,36.99,36.67,36.75,340300.0,23.3286,23.3982,23.1958,23.2464,340300.0
2005-02-04 14:30:00,36.75,36.78,36.68,36.71,434300.0,23.2464,23.2653,23.2021,23.2211,434300.0
2005-02-04 15:00:00,36.71,36.76,36.66,36.73,684300.0,23.2211,23.2527,23.1894,23.2337,684300.0
2005-02-04 15:30:00,36.74,36.95,36.72,36.84,1345900.0,23.24,23.3729,23.2274,23.3033,1345900.0
2005-02-07 09:30:00,36.69,37.48,36.64,37.47,1349300.0,23.2084,23.7081,23.1768,23.7018,1349300.0
2005-02-07 10:00:00,37.46,37.49,37.15,37.23,1027900.0,23.6955,23.7145,23.4994,23.55,1027900.0
2005-02-07 10:30:00,37.23,37.25,37.01,37.13,954700.0,23.55,23.5626,23.4108,23.4867,954700.0
2005-02-07 11:00:00,37.13,37.18,36.82,36.94,818200.0,23.4867,23.5184,23.2906,23.3666,818200.0
2005-02-07 11:30:00,36.95,36.96,36.78,36.79,400900.0,23.3729,23.3792,23.2653,23.2717,400900.0
2005-02-07 12:00:00,36.77,36.9,36.48,36.56,814400.0,23.259,23.3413,23.0756,23.1262,814400.0
2005-02-07 12:30:00,36.55,36.6,36.49,36.49,453100.0,23.1199,23.1515,23.0819,23.0819,453100.0
2005-02-07 13:00:00,36.49,36.54,36.27,36.32,822800.0,23.0819,23.1135,22.9427,22.9744,822800.0
2005-02-07 13:30:00,36.32,36.36,36.15,36.18,702900.0,22.9744,22.9997,22.8668,22.8858,702900.0
2005-02-07 14:00:00,36.18,36.28,36.12,36.19,829600.0,22.8858,22.9491,22.8479,22.8921,829600.0
2005-02-07 14:30:00,36.2,36.31,36.18,36.25,870100.0,22.8985,22.968,22.8858,22.9301,870100.0
2005-02-07 15:00:00,36.25,36.25,35.91,35.99,1753600.0,22.9301,22.9301,22.715,22.7656,1753600.0
2005-02-07 15:30:00,35.98,36.1,35.87,35.99,2584000.0,22.7593,22.8352,22.6897,22.7656,2584000.0
2005-02-08 09:30:00,35.82,36.19,35.36,36.16,2504400.0,22.6581,22.8921,22.3671,22.8732,2504400.0
2005-02-08 10:00:00,36.16,36.3,35.95,36.21,1936000.0,22.8732,22.9617,22.7403,22.9048,1936000.0
2005-02-08 10:30:00,36.21,36.43,36.15,36.21,1560500.0,22.9048,23.044,22.8668,22.9048,1560500.0
2005-02-08 11:00:00,36.21,36.28,36.1,36.28,732300.0,22.9048,22.9491,22.8352,22.9491,732300.0
2005-02-08 11:30:00,36.29,36.29,36.01,36.12,551800.0,22.9554,22.9554,22.7783,22.8479,551800.0
2005-02-08 12:00:00,36.12,36.17,35.89,35.94,835100.0,22.8479,22.8795,22.7024,22.734,835100.0
2005-02-08 12:30:00,35.94,36.09,35.9,36.07,773100.0,22.734,22.8289,22.7087,22.8162,773100.0
2005-02-08 13:00:00,36.08,36.18,36.02,36.15,480800.0,22.8226,22.8858,22.7846,22.8668,480800.0
2005-02-08 13:30:00,36.14,36.24,36.12,36.17,634100.0,22.8605,22.9238,22.8479,22.8795,634100.0
2005-02-08 14:00:00,36.17,36.23,36.1,36.15,480000.0,22.8795,22.9174,22.8352,22.8668,480000.0
2005-02-08 14:30:00,36.15,36.22,36.08,36.2,806600.0,22.8668,22.9111,22.8226,22.8985,806600.0
2005-02-08 15:00:00,36.21,36.36,36.19,36.35,846400.0,22.9048,22.9997,22.8921,22.9933,846400.0
2005-02-08 15:30:00,36.35,36.37,36.16,36.25,1126200.0,22.9933,23.006,22.8732,22.9301,1126200.0
2005-02-09 09:30:00,36.3,36.37,35.85,36.15,1487700.0,22.9617,23.006,22.6771,22.8668,1487700.0
2005-02-09 10:00:00,36.16,36.26,35.77,35.9,967500.0,22.8732,22.9364,22.6265,22.7087,967500.0
2005-02-09 10:30:00,35.91,35.92,35.57,35.63,1518200.0,22.715,22.7214,22.5,22.5379,1518200.0
2005-02-09 11:00:00,35.63,35.67,35.49,35.55,759200.0,22.5379,22.5632,22.4494,22.4873,759200.0
2005-02-09 11:30:00,35.55,35.65,35.42,35.63,627800.0,22.4873,22.5506,22.4051,22.5379,627800.0
2005-02-09 12:00:00,35.63,35.95,35.62,35.92,936300.0,22.5379,22.7403,22.5316,22.7214,936300.0
2005-02-09 12:30:00,35.92,35.99,35.87,35.94,417500.0,22.7214,22.7656,22.6897,22.734,417500.0
2005-02-09 13:00:00,35.94,36.2,35.94,36.17,604900.0,22.734,22.8985,22.734,22.8795,604900.0
2005-02-09 13:30:00,36.17,36.17,35.95,35.97,413300.0,22.8795,22.8795,22.7403,22.753,413300.0
2005-02-09 14:00:00,35.97,35.98,35.64,35.86,722200.0,22.753,22.7593,22.5442,22.6834,722200.0
2005-02-09 14:30:00,35.86,35.93,35.73,35.73,546800.0,22.6834,22.7277,22.6012,22.6012,546800.0
2005-02-09 15:00:00,35.73,35.8,35.53,35.73,727400.0,22.6012,22.6454,22.4747,22.6012,727400.0
2005-02-09 15:30:00,35.73,36.24,35.55,35.67,1156500.0,22.6012,22.9238,22.4873,22.5632,1156500.0
2005-02-10 09:30:00,35.88,35.99,35.45,35.58,1199600.0,22.696,22.7656,22.4241,22.5063,1199600.0
2005-02-10 10:00:00,35.59,35.8,35.45,35.56,949700.0,22.5126,22.6454,22.4241,22.4936,949700.0
2005-02-10 10:30:00,35.55,35.71,35.32,35.51,871800.0,22.4873,22.5885,22.3418,22.462,871800.0
2005-02-10 11:00:00,35.51,35.59,35.45,35.57,605200.0,22.462,22.5126,22.4241,22.5,605200.0
2005-02-10 11:30:00,35.57,35.68,35.52,35.6,526900.0,22.5,22.5695,22.4683,22.5189,526900.0
2005-02-10 12:00:00,35.6,35.78,35.57,35.71,408500.0,22.5189,22.6328,22.5,22.5885,408500.0
2005-02-10 12:30:00,35.71,35.84,35.65,35.7,404400.0,22.5885,22.6707,22.5506,22.5822,404400.0
2005-02-10 13:00:00,35.71,35.95,35.58,35.9,611100.0,22.5885,22.7403,22.5063,22.7087,611100.0
2005-02-10 13:30:00,35.89,35.98,35.74,35.83,512000.0,22.7024,22.7593,22.6075,22.6644,512000.0
2005-02-10 14:00:00,35.84,35.86,35.67,35.77,479600.0,22.6707,22.6834,22.5632,22.6265,479600.0
2005-02-10 14:30:00,35.76,35.76,35.35,35.45,1004000.0,22.6201,22.6201,22.3608,22.4241,1004000.0
2005-02-10 15:00:00,35.45,35.54,35.39,35.51,682000.0,22.4241,22.481,22.3861,22.462,682000.0
2005-02-10 15:30:00,35.51,35.54,35.31,35.31,1144900.0,22.462,22.481,22.3355,22.3355,1144900.0
2005-02-11 09:30:00,35.35,35.66,34.36,34.83,2585400.0,22.3608,22.5569,21.7346,22.0319,2585400.0
2005-02-11 10:00:00,34.83,35.35,34.73,35.33,1465700.0,22.0319,22.3608,21.9686,22.3481,1465700.0
2005-02-11 10:30:00,35.33,35.34,34.99,35.04,1211400.0,22.3481,22.3545,22.1331,22.1647,1211400.0
2005-02-11 11:00:00,35.04,35.73,35.03,35.68,1992100.0,22.1647,22.6012,22.1584,22.5695,1992100.0
2005-02-11 11:30:00,35.69,35.79,35.54,35.57,1269400.0,22.5759,22.6391,22.481,22.5,1269400.0
2005-02-11 12:00:00,35.58,35.74,35.39,35.66,1005400.0,22.5063,22.6075,22.3861,22.5569,1005400.0
2005-02-11 12:30:00,35.66,35.79,35.6,35.66,782500.0,22.5569,22.6391,22.5189,22.5569,782500.0
2005-02-11 13:00:00,35.66,35.7,35.5,35.52,609800.0,22.5569,22.5822,22.4557,22.4683,609800.0
2005-02-11 13:30:00,35.52,35.8,35.45,35.75,753800.0,22.4683,22.6454,22.4241,22.6138,753800.0
2005-02-11 14:00:00,35.76,35.77,35.59,35.74,607000.0,22.6201,22.6265,22.5126,22.6075,607000.0
2005-02-11 14:30:00,35.74,36.09,35.73,36.02,922500.0,22.6075,22.8289,22.6012,22.7846,922500.0
2005-02-11 15:00:00,36.01,36.24,35.87,36.17,1254000.0,22.7783,22.9238,22.6897,22.8795,1254000.0
2005-02-11 15:30:00,36.17,36.22,36.05,36.18,1902200.0,22.8795,22.9111,22.8036,22.8858,1902200.0
2005-02-14 09:30:00,36.12,36.8,36.08,36.63,1544700.0,22.8479,23.278,22.8226,23.1705,1544700.0
2005-02-14 10:00:00,36.62,36.7,36.47,36.68,1182800.0,23.1641,23.2147,23.0693,23.2021,1182800.0
2005-02-14 10:30:00,36.68,36.89,36.55,36.61,1397500.0,23.2021,23.3349,23.1199,23.1578,1397500.0
2005-02-14 11:00:00,36.61,36.78,36.57,36.76,728700.0,23.1578,23.2653,23.1325,23.2527,728700.0
2005-02-14 11:30:00,36.75,36.88,36.73,36.83,471000.0,23.2464,23.3286,23.2337,23.297,471000.0
2005-02-14 12:00:00,36.84,36.99,36.62,36.94,739500.0,23.3033,23.3982,23.1641,23.3666,739500.0
2005-02-14 12:30:00,36.94,36.99,36.91,36.99,353900.0,23.3666,23.3982,23.3476,23.3982,353900.0
2005-02-14 13:00:00,36.99,37.03,36.94,37.03,829800.0,23.3982,23.4235,23.3666,23.4235,829800.0
2005-02-14 13:30:00,37.03,37.28,37.0,37.12,1245000.0,23.4235,23.5816,23.4045,23.4804,1245000.0
2005-02-14 14:00:00,37.12,37.16,36.85,37.14,1059800.0,23.4804,23.5057,23.3096,23.4931,1059800.0
2005-02-14 14:30:00,37.14,37.23,36.19,37.23,923100.0,23.4931,23.55,22.8921,23.55,923100.0
2005-02-14 15:00:00,37.23,37.32,37.05,37.13,1373800.0,23.55,23.6069,23.4361,23.4867,1373800.0
2005-02-14 15:30:00,37.12,37.28,37.1,37.18,1470100.0,23.4804,23.5816,23.4678,23.5184,1470100.0
2005-02-15 09:30:00,37.07,37.09,36.54,36.69,3042300.0,23.4488,23.4614,23.1135,23.2084,3042300.0
2005-02-15 10:00:00,36.69,37.24,36.67,37.13,1950800.0,23.2084,23.5563,23.1958,23.4867,1950800.0
2005-02-15 10:30:00,37.13,37.6,37.13,37.55,2195700.0,23.4867,23.784,23.4867,23.7524,2195700.0
2005-02-15 11:00:00,37.56,37.72,37.47,37.6,1671900.0,23.7587,23.8599,23.7018,23.784,1671900.0
2005-02-15 11:30:00,37.6,37.67,37.51,37.54,813900.0,23.784,23.8283,23.7271,23.7461,813900.0
2005-02-15 12:00:00,37.54,37.56,37.33,37.43,627900.0,23.7461,23.7587,23.6133,23.6765,627900.0
2005-02-15 12:30:00,37.44,37.62,37.4,37.47,654500.0,23.6828,23.7967,23.6575,23.7018,654500.0
2005-02-15 13:00:00,37.46,37.47,37.04,37.04,1029900.0,23.6955,23.7018,23.4298,23.4298,1029900.0
2005-02-15 13:30:00,37.03,37.09,36.78,36.87,1246400.0,23.4235,23.4614,23.2653,23.3223,1246400.0
2005-02-15 14:00:00,36.87,37.08,36.69,37.0,884600.0,23.3223,23.4551,23.2084,23.4045,884600.0
2005-02-15 14:30:00,37.0,37.02,36.82,36.86,621400.0,23.4045,23.4172,23.2906,23.316,621400.0
2005-02-15 15:00:00,36.86,36.88,36.7,36.71,837200.0,23.316,23.3286,23.2147,23.2211,837200.0
2005-02-15 15:30:00,36.71,37.5,36.71,36.89,1400800.0,23.2211,23.7208,23.2211,23.3349,1400800.0
2005-02-16 09:30:00,36.57,36.72,36.15,36.48,2106300.0,23.1325,23.2274,22.8668,23.0756,2106300.0
2005-02-16 10:00:00,36.49,36.7,36.4,36.68,1420600.0,23.0819,23.2147,23.025,23.2021,1420600.0
2005-02-16 10:30:00,36.69,36.71,36.42,36.52,982500.0,23.2084,23.2211,23.0376,23.1009,982500.0
2005-02-16 11:00:00,36.52,36.59,36.44,36.45,816800.0,23.1009,23.1452,23.0503,23.0566,816800.0
2005-02-16 11:30:00,36.45,36.46,36.32,36.34,690200.0,23.0566,23.0629,22.9744,22.987,690200.0
2005-02-16 12:00:00,36.34,36.34,36.0,36.14,1301900.0,22.987,22.987,22.772,22.8605,1301900.0
2005-02-16 12:30:00,36.15,36.21,36.06,36.12,508500.0,22.8668,22.9048,22.8099,22.8479,508500.0
2005-02-16 13:00:00,36.12,36.18,36.02,36.05,769300.0,22.8479,22.8858,22.7846,22.8036,769300.0
2005-02-16 13:30:00,36.05,36.05,35.75,35.97,1491200.0,22.8036,22.8036,22.6138,22.753,1491200.0
2005-02-16 14:00:00,35.97,36.2,35.97,36.15,802600.0,22.753,22.8985,22.753,22.8668,802600.0
2005-02-16 14:30:00,36.15,36.27,36.05,36.23,1111800.0,22.8668,22.9427,22.8036,22.9174,1111800.0
2005-02-16 15:00:00,36.24,36.31,36.15,36.19,869600.0,22.9238,22.968,22.8668,22.8921,869600.0
2005-02-16 15:30:00,36.2,36.2,35.97,35.99,1546700.0,22.8985,22.8985,22.753,22.7656,1546700.0
2005-02-17 09:30:00,36.0,36.04,33.91,35.65,1677000.0,22.772,22.7973,21.4499,22.5506,1677000.0
2005-02-17 10:00:00,35.65,35.83,35.3,35.33,2198400.0,22.5506,22.6644,22.3292,22.3481,2198400.0
2005-02-17 10:30:00,35.32,35.4,35.04,35.36,1800600.0,22.3418,22.3924,22.1647,22.3671,1800600.0
2005-02-17 11:00:00,35.36,35.5,35.27,35.46,859700.0,22.3671,22.4557,22.3102,22.4304,859700.0
2005-02-17 11:30:00,35.48,35.71,35.39,35.61,1006800.0,22.443,22.5885,22.3861,22.5253,1006800.0
2005-02-17 12:00:00,35.6,35.65,35.51,35.53,640100.0,22.5189,22.5506,22.462,22.4747,640100.0
2005-02-17 12:30:00,35.54,35.65,35.53,35.63,547000.0,22.481,22.5506,22.4747,22.5379,547000.0
2005-02-17 13:00:00,35.63,35.65,35.52,35.52,476800.0,22.5379,22.5506,22.4683,22.4683,476800.0
2005-02-17 13:30:00,35.52,35.6,35.28,35.36,801000.0,22.4683,22.5189,22.3165,22.3671,801000.0
2005-02-17 14:00:00,35.37,35.43,35.18,35.43,974800.0,22.3734,22.4114,22.2533,22.4114,974800.0
2005-02-17 14:30:00,35.43,35.51,35.3,35.39,927600.0,22.4114,22.462,22.3292,22.3861,927600.0
2005-02-17 15:00:00,35.39,35.47,35.33,35.4,704600.0,22.3861,22.4367,22.3481,22.3924,704600.0
2005-02-17 15:30:00,35.4,35.53,35.31,35.37,1585100.0,22.3924,22.4747,22.3355,22.3734,1585100.0
2005-02-18 09:30:00,35.37,35.6,34.98,35.0,2370300.0,22.3734,22.5189,22.1267,22.1394,2370300.0
2005-02-18 10:00:00,34.99,35.39,34.95,35.23,778700.0,22.1331,22.3861,22.1078,22.2849,778700.0
2005-02-18 10:30:00,35.22,35.35,35.12,35.24,531600.0,22.2786,22.3608,22.2153,22.2912,531600.0
2005-02-18 11:00:00,35.23,35.41,35.06,35.17,741800.0,22.2849,22.3987,22.1774,22.2469,741800.0
2005-02-18 11:30:00,35.18,35.25,34.85,34.88,1338600.0,22.2533,22.2975,22.0445,22.0635,1338600.0
2005-02-18 12:00:00,34.89,35.03,34.88,34.9,1202200.0,22.0698,22.1584,22.0635,22.0761,1202200.0
2005-02-18 12:30:00,34.89,35.05,34.89,34.99,651600.0,22.0698,22.171,22.0698,22.1331,651600.0
2005-02-18 13:00:00,35.0,35.03,34.73,34.87,911500.0,22.1394,22.1584,21.9686,22.0572,911500.0
2005-02-18 13:30:00,34.86,34.87,34.59,34.69,1210800.0,22.0508,22.0572,21.8801,21.9433,1210800.0
2005-02-18 14:00:00,34.68,34.97,34.65,34.85,1307500.0,21.937,22.1204,21.918,22.0445,1307500.0
2005-02-18 14:30:00,34.85,34.86,34.7,34.75,901400.0,22.0445,22.0508,21.9496,21.9813,901400.0
2005-02-18 15:00:00,34.75,34.82,34.69,34.75,948200.0,21.9813,22.0255,21.9433,21.9813,948200.0
2005-02-18 15:30:00,34.76,34.79,34.6,34.61,2458100.0,21.9876,22.0066,21.8864,21.8927,2458100.0
2005-02-22 09:30:00,34.06,34.43,34.0,34.4,2912200.0,21.5448,21.7788,21.5068,21.7599,2912200.0
2005-02-22 10:00:00,34.39,34.41,34.19,34.38,2110400.0,21.7535,21.7662,21.627,21.7472,2110400.0
2005-02-22 10:30:00,34.38,35.03,34.36,34.63,2551700.0,21.7472,22.1584,21.7346,21.9054,2551700.0
2005-02-22 11:00:00,34.64,34.67,34.43,34.53,1304400.0,21.9117,21.9307,21.7788,21.8421,1304400.0
2005-02-22 11:30:00,34.52,35.65,34.39,34.76,964400.0,21.8358,22.5506,21.7535,21.9876,964400.0
2005-02-22 12:00:00,34.74,34.95,34.25,34.42,1450100.0,21.9749,22.1078,21.665,21.7725,1450100.0
2005-02-22 12:30:00,34.42,34.48,34.28,34.34,1023200.0,21.7725,21.8105,21.684,21.7219,1023200.0
2005-02-22 13:00:00,34.36,34.59,34.28,34.52,1173400.0,21.7346,21.8801,21.684,21.8358,1173400.0
2005-02-22 13:30:00,34.52,34.77,34.41,34.58,996600.0,21.8358,21.9939,21.7662,21.8737,996600.0
2005-02-22 14:00:00,34.59,34.68,34.49,34.67,881400.0,21.8801,21.937,21.8168,21.9307,881400.0
2005-02-22 14:30:00,34.67,34.75,34.56,34.62,953300.0,21.9307,21.9813,21.8611,21.899,953300.0
2005-02-22 15:00:00,34.62,34.67,34.33,34.6,1491900.0,21.899,21.9307,21.7156,21.8864,1491900.0
2005-02-22 15:30:00,34.61,34.62,34.38,34.47,1841300.0,21.8927,21.899,21.7472,21.8041,1841300.0
2005-02-23 09:30:00,34.72,34.79,34.44,34.56,2059700.0,22.0073,22.0517,21.8299,21.9059,2059700.0
2005-02-23 10:00:00,34.56,34.7,34.42,34.55,1069700.0,21.9059,21.9947,21.8172,21.8996,1069700.0
2005-02-23 10:30:00,34.58,34.72,34.42,34.5,948800.0,21.9186,22.0073,21.8172,21.8679,948800.0
2005-02-23 11:00:00,34.5,34.82,34.48,34.78,962400.0,21.8679,22.0707,21.8552,22.0454,962400.0
2005-02-23 11:30:00,34.78,34.82,34.58,34.72,1110000.0,22.0454,22.0707,21.9186,22.0073,1110000.0
2005-02-23 12:00:00,34.71,34.74,34.58,34.73,555800.0,22.001,22.02,21.9186,22.0137,555800.0
2005-02-23 12:30:00,34.73,34.74,34.6,34.61,248500.0,22.0137,22.02,21.9313,21.9376,248500.0
2005-02-23 13:00:00,34.61,34.68,34.48,34.48,1251500.0,21.9376,21.982,21.8552,21.8552,1251500.0
2005-02-23 13:30:00,34.49,34.58,34.42,34.57,676100.0,21.8615,21.9186,21.8172,21.9123,676100.0
2005-02-23 14:00:00,34.57,34.63,34.44,34.53,1108300.0,21.9123,21.9503,21.8299,21.8869,1108300.0
2005-02-23 14:30:00,34.51,34.6,34.44,34.46,1032700.0,21.8742,21.9313,21.8299,21.8425,1032700.0
2005-02-23 15:00:00,34.46,34.48,34.41,34.44,1849800.0,21.8425,21.8552,21.8108,21.8299,1849800.0
2005-02-23 15:30:00,34.43,34.45,34.14,34.14,2164500.0,21.8235,21.8362,21.6397,21.6397,2164500.0
2005-02-24 09:30:00,34.04,34.45,33.99,34.17,2448600.0,21.5763,21.8362,21.5446,21.6587,2448600.0
2005-02-24 10:00:00,34.17,34.31,34.08,34.26,1593600.0,21.6587,21.7475,21.6017,21.7158,1593600.0
2005-02-24 10:30:00,34.25,34.53,34.18,34.22,1660100.0,21.7094,21.8869,21.665,21.6904,1660100.0
2005-02-24 11:00:00,34.21,34.41,34.08,34.31,1043300.0,21.6841,21.8108,21.6017,21.7475,1043300.0
2005-02-24 11:30:00,34.31,34.5,34.27,34.34,710800.0,21.7475,21.8679,21.7221,21.7665,710800.0
2005-02-24 12:00:00,34.34,34.34,34.12,34.18,730300.0,21.7665,21.7665,21.627,21.665,730300.0
2005-02-24 12:30:00,34.18,34.28,34.1,34.15,519000.0,21.665,21.7284,21.6143,21.646,519000.0
2005-02-24 13:00:00,34.16,34.3,34.15,34.27,521400.0,21.6524,21.7411,21.646,21.7221,521400.0
2005-02-24 13:30:00,34.27,34.6,34.23,34.48,1430100.0,21.7221,21.9313,21.6967,21.8552,1430100.0
2005-02-24 14:00:00,34.48,35.09,34.47,35.01,1982100.0,21.8552,22.2419,21.8489,22.1911,1982100.0
2005-02-24 14:30:00,35.01,35.01,34.77,34.96,1236100.0,22.1911,22.1911,22.039,22.1595,1236100.0
2005-02-24 15:00:00,34.95,35.38,34.92,35.37,2057600.0,22.1531,22.4257,22.1341,22.4193,2057600.0
2005-02-24 15:30:00,35.37,35.62,35.27,35.52,3391100.0,22.4193,22.5778,22.3559,22.5144,3391100.0
2005-02-25 09:30:00,35.35,36.0,35.28,35.89,2510900.0,22.4067,22.8187,22.3623,22.7489,2510900.0
2005-02-25 10:00:00,35.88,35.98,35.8,35.95,1901600.0,22.7426,22.806,22.6919,22.787,1901600.0
2005-02-25 10:30:00,35.94,36.3,35.88,36.3,1755200.0,22.7806,23.0088,22.7426,23.0088,1755200.0
2005-02-25 11:00:00,36.3,36.6,36.27,36.54,2250400.0,23.0088,23.199,22.9898,23.1609,2250400.0
2005-02-25 11:30:00,36.55,36.92,36.45,36.82,1941900.0,23.1673,23.4018,23.1039,23.3384,1941900.0
2005-02-25 12:00:00,36.82,37.03,36.73,36.99,2370000.0,23.3384,23.4715,23.2814,23.4462,2370000.0
2005-02-25 12:30:00,36.98,37.02,36.65,36.81,1262800.0,23.4398,23.4652,23.2307,23.3321,1262800.0
2005-02-25 13:00:00,36.8,36.86,36.7,36.72,777100.0,23.3257,23.3638,23.2624,23.275,777100.0
2005-02-25 13:30:00,36.73,36.91,36.7,36.88,838000.0,23.2814,23.3955,23.2624,23.3764,838000.0
2005-02-25 14:00:00,36.88,37.12,36.85,37.01,1293100.0,23.3764,23.5286,23.3574,23.4588,1293100.0
2005-02-25 14:30:00,37.01,37.06,36.77,36.81,1193100.0,23.4588,23.4905,23.3067,23.3321,1193100.0
2005-02-25 15:00:00,36.83,37.03,36.79,36.97,1403100.0,23.3448,23.4715,23.3194,23.4335,1403100.0
2005-02-25 15:30:00,36.97,37.0,36.83,37.0,2153600.0,23.4335,23.4525,23.3448,23.4525,2153600.0
2005-02-28 09:30:00,37.02,37.22,36.48,36.52,2254200.0,23.4652,23.592,23.1229,23.1483,2254200.0
2005-02-28 10:00:00,36.52,36.54,35.81,36.19,2869500.0,23.1483,23.1609,22.6982,22.9391,2869500.0
2005-02-28 10:30:00,36.19,37.0,36.18,36.29,1869800.0,22.9391,23.4525,22.9328,23.0025,1869800.0
2005-02-28 11:00:00,36.29,36.31,35.91,36.01,1664800.0,23.0025,23.0152,22.7616,22.825,1664800.0
2005-02-28 11:30:00,36.01,36.04,35.87,35.88,864200.0,22.825,22.844,22.7363,22.7426,864200.0
2005-02-28 12:00:00,35.87,35.9,35.5,35.69,1736100.0,22.7363,22.7553,22.5017,22.6222,1736100.0
2005-02-28 12:30:00,35.68,35.83,35.6,35.78,726100.0,22.6158,22.7109,22.5651,22.6792,726100.0
2005-02-28 13:00:00,35.78,35.81,35.57,35.65,802100.0,22.6792,22.6982,22.5461,22.5968,802100.0
2005-02-28 13:30:00,35.65,35.71,35.5,35.59,982200.0,22.5968,22.6348,22.5017,22.5588,982200.0
2005-02-28 14:00:00,35.58,35.77,35.46,35.61,1034100.0,22.5524,22.6729,22.4764,22.5715,1034100.0
2005-02-28 14:30:00,35.61,35.89,35.61,35.84,892800.0,22.5715,22.7489,22.5715,22.7172,892800.0
2005-02-28 15:00:00,35.84,36.09,35.76,36.06,1616100.0,22.7172,22.8757,22.6665,22.8567,1616100.0
2005-02-28 15:30:00,36.06,36.13,35.87,36.06,1526700.0,22.8567,22.9011,22.7363,22.8567,1526700.0
2005-03-01 09:30:00,36.21,36.61,36.06,36.59,1922100.0,22.9518,23.2053,22.8567,23.1926,1922100.0
2005-03-01 10:00:00,36.59,36.77,36.39,36.62,1474100.0,23.1926,23.3067,23.0659,23.2116,1474100.0
2005-03-01 10:30:00,36.62,36.79,36.59,36.75,1231700.0,23.2116,23.3194,23.1926,23.294,1231700.0
2005-03-01 11:00:00,36.75,36.88,36.54,36.56,1377400.0,23.294,23.3764,23.1609,23.1736,1377400.0
2005-03-01 11:30:00,36.58,36.67,36.21,36.57,760800.0,23.1863,23.2433,22.9518,23.18,760800.0
2005-03-01 12:00:00,36.57,36.71,36.45,36.46,707400.0,23.18,23.2687,23.1039,23.1102,707400.0
2005-03-01 12:30:00,36.47,36.5,36.3,36.48,598900.0,23.1166,23.1356,23.0088,23.1229,598900.0
2005-03-01 13:00:00,36.47,36.5,36.13,36.14,661100.0,23.1166,23.1356,22.9011,22.9074,661100.0
2005-03-01 13:30:00,36.14,36.36,36.13,36.25,628900.0,22.9074,23.0468,22.9011,22.9771,628900.0
2005-03-01 14:00:00,36.26,36.42,36.18,36.19,872500.0,22.9835,23.0849,22.9328,22.9391,872500.0
2005-03-01 14:30:00,36.19,36.24,36.12,36.23,494900.0,22.9391,22.9708,22.8947,22.9644,494900.0
2005-03-01 15:00:00,36.22,36.38,36.17,36.36,583700.0,22.9581,23.0595,22.9264,23.0468,583700.0
2005-03-01 15:30:00,36.35,36.46,36.21,36.35,1043100.0,23.0405,23.1102,22.9518,23.0405,1043100.0
2005-03-02 09:30:00,36.07,36.11,35.81,35.92,1693800.0,22.863,22.8884,22.6982,22.768,1693800.0
2005-03-02 10:00:00,35.91,36.07,35.71,36.01,1153000.0,22.7616,22.863,22.6348,22.825,1153000.0
2005-03-02 10:30:00,36.0,36.33,35.86,36.32,996600.0,22.8187,23.0278,22.7299,23.0215,996600.0
2005-03-02 11:00:00,36.32,36.87,36.19,36.67,1831800.0,23.0215,23.3701,22.9391,23.2433,1831800.0
2005-03-02 11:30:00,36.67,36.75,36.55,36.61,818900.0,23.2433,23.294,23.1673,23.2053,818900.0
2005-03-02 12:00:00,36.61,36.71,36.57,36.62,581800.0,23.2053,23.2687,23.18,23.2116,581800.0
2005-03-02 12:30:00,36.62,36.64,36.45,36.52,529100.0,23.2116,23.2243,23.1039,23.1483,529100.0
2005-03-02 13:00:00,36.52,36.72,36.51,36.67,560100.0,23.1483,23.275,23.1419,23.2433,560100.0
2005-03-02 13:30:00,36.68,36.72,36.38,36.51,915100.0,23.2497,23.275,23.0595,23.1419,915100.0
2005-03-02 14:00:00,36.52,36.55,36.39,36.5,489500.0,23.1483,23.1673,23.0659,23.1356,489500.0
2005-03-02 14:30:00,36.5,36.56,36.17,36.32,991900.0,23.1356,23.1736,22.9264,23.0215,991900.0
2005-03-02 15:00:00,36.33,36.55,36.3,36.54,505500.0,23.0278,23.1673,23.0088,23.1609,505500.0
2005-03-02 15:30:00,36.54,36.61,36.27,36.29,1145000.0,23.1609,23.2053,22.9898,23.0025,1145000.0
2005-03-03 09:30:00,36.52,36.59,36.05,36.12,1398100.0,23.1483,23.1926,22.8504,22.8947,1398100.0
2005-03-03 10:00:00,36.12,36.28,35.75,35.77,1502000.0,22.8947,22.9961,22.6602,22.6729,1502000.0
2005-03-03 10:30:00,35.78,36.1,35.7,36.0,1138400.0,22.6792,22.882,22.6285,22.8187,1138400.0
2005-03-03 11:00:00,35.99,35.99,35.72,35.76,1041400.0,22.8123,22.8123,22.6412,22.6665,1041400.0
2005-03-03 11:30:00,35.76,35.76,35.31,35.4,1535400.0,22.6665,22.6665,22.3813,22.4383,1535400.0
2005-03-03 12:00:00,35.4,35.49,35.28,35.29,1093400.0,22.4383,22.4954,22.3623,22.3686,1093400.0
2005-03-03 12:30:00,35.3,35.64,35.22,35.61,1342400.0,22.375,22.5905,22.3243,22.5715,1342400.0
2005-03-03 13:00:00,35.62,35.63,35.5,35.52,804800.0,22.5778,22.5841,22.5017,22.5144,804800.0
2005-03-03 13:30:00,35.53,35.55,35.42,35.5,602300.0,22.5207,22.5334,22.451,22.5017,602300.0
2005-03-03 14:00:00,35.51,35.7,35.5,35.58,719300.0,22.5081,22.6285,22.5017,22.5524,719300.0
2005-03-03 14:30:00,35.58,35.61,35.34,35.54,940800.0,22.5524,22.5715,22.4003,22.5271,940800.0
2005-03-03 15:00:00,35.55,35.56,35.37,35.5,675400.0,22.5334,22.5398,22.4193,22.5017,675400.0
2005-03-03 15:30:00,35.5,35.54,35.4,35.4,1429200.0,22.5017,22.5271,22.4383,22.4383,1429200.0
2005-03-04 09:30:00,35.9,36.08,35.52,35.84,2488500.0,22.7553,22.8694,22.5144,22.7172,2488500.0
2005-03-04 10:00:00,35.84,36.04,35.66,35.93,1415700.0,22.7172,22.844,22.6032,22.7743,1415700.0
2005-03-04 10:30:00,35.93,35.96,35.6,35.64,1006700.0,22.7743,22.7933,22.5651,22.5905,1006700.0
2005-03-04 11:00:00,35.64,35.72,35.55,35.71,865600.0,22.5905,22.6412,22.5334,22.6348,865600.0
2005-03-04 11:30:00,35.71,36.64,35.59,35.61,919200.0,22.6348,23.2243,22.5588,22.5715,919200.0
2005-03-04 12:00:00,35.61,35.76,35.59,35.68,435900.0,22.5715,22.6665,22.5588,22.6158,435900.0
2005-03-04 12:30:00,35.68,35.76,35.62,35.64,553200.0,22.6158,22.6665,22.5778,22.5905,553200.0
2005-03-04 13:00:00,35.64,35.69,35.59,35.66,507100.0,22.5905,22.6222,22.5588,22.6032,507100.0
2005-03-04 13:30:00,35.65,35.93,35.53,35.92,801700.0,22.5968,22.7743,22.5207,22.768,801700.0
2005-03-04 14:00:00,35.91,36.01,35.81,35.87,1158600.0,22.7616,22.825,22.6982,22.7363,1158600.0
2005-03-04 14:30:00,35.87,35.93,35.75,35.8,496800.0,22.7363,22.7743,22.6602,22.6919,496800.0
2005-03-04 15:00:00,35.8,35.93,35.76,35.89,474000.0,22.6919,22.7743,22.6665,22.7489,474000.0
2005-03-04 15:30:00,35.9,35.9,35.53,35.53,978200.0,22.7553,22.7553,22.5207,22.5207,978200.0
2005-03-07 09:30:00,35.44,36.61,35.4,36.36,3725300.0,22.4637,23.2053,22.4383,23.0468,3725300.0
2005-03-07 10:00:00,36.37,36.97,36.3,36.91,2809000.0,23.0532,23.4335,23.0088,23.3955,2809000.0
2005-03-07 10:30:00,36.92,37.28,36.86,37.15,2676600.0,23.4018,23.63,23.3638,23.5476,2676600.0
2005-03-07 11:00:00,37.15,37.5,37.12,37.4,2425200.0,23.5476,23.7694,23.5286,23.7061,2425200.0
2005-03-07 11:30:00,37.39,37.41,36.97,37.0,1871800.0,23.6997,23.7124,23.4335,23.4525,1871800.0
2005-03-07 12:00:00,37.0,37.36,36.97,37.25,1310400.0,23.4525,23.6807,23.4335,23.611,1310400.0
2005-03-07 12:30:00,37.24,37.25,37.07,37.23,806100.0,23.6046,23.611,23.4969,23.5983,806100.0
2005-03-07 13:00:00,37.22,37.45,37.2,37.33,1200800.0,23.592,23.7377,23.5793,23.6617,1200800.0
2005-03-07 13:30:00,37.33,37.48,37.25,37.47,1064300.0,23.6617,23.7568,23.611,23.7504,1064300.0
2005-03-07 14:00:00,37.48,37.56,37.3,37.32,1821400.0,23.7568,23.8075,23.6427,23.6553,1821400.0
2005-03-07 14:30:00,37.32,37.5,37.31,37.41,1110500.0,23.6553,23.7694,23.649,23.7124,1110500.0
2005-03-07 15:00:00,37.4,37.6,37.35,37.53,1278700.0,23.7061,23.8328,23.6744,23.7885,1278700.0
2005-03-07 15:30:00,37.53,37.53,37.32,37.39,2161000.0,23.7885,23.7885,23.6553,23.6997,2161000.0
2005-03-08 09:30:00,37.03,37.88,36.92,36.95,4302300.0,23.4715,24.0103,23.4018,23.4208,4302300.0
2005-03-08 10:00:00,36.94,38.06,36.85,37.01,2462700.0,23.4145,24.1244,23.3574,23.4588,2462700.0
2005-03-08 10:30:00,37.01,37.24,36.99,37.11,1176400.0,23.4588,23.6046,23.4462,23.5222,1176400.0
2005-03-08 11:00:00,37.12,37.15,36.88,36.92,1121400.0,23.5286,23.5476,23.3764,23.4018,1121400.0
2005-03-08 11:30:00,36.91,37.17,36.86,37.05,776900.0,23.3955,23.5603,23.3638,23.4842,776900.0
2005-03-08 12:00:00,37.06,37.13,37.0,37.09,569100.0,23.4905,23.5349,23.4525,23.5096,569100.0
2005-03-08 12:30:00,37.09,37.09,36.96,37.04,512300.0,23.5096,23.5096,23.4272,23.4779,512300.0
2005-03-08 13:00:00,37.04,37.14,37.01,37.02,747500.0,23.4779,23.5413,23.4588,23.4652,747500.0
2005-03-08 13:30:00,37.02,37.07,36.68,36.72,1189600.0,23.4652,23.4969,23.2497,23.275,1189600.0
2005-03-08 14:00:00,36.72,37.05,36.71,37.0,929100.0,23.275,23.4842,23.2687,23.4525,929100.0
2005-03-08 14:30:00,37.01,37.01,36.77,36.9,868800.0,23.4588,23.4588,23.3067,23.3891,868800.0
2005-03-08 15:00:00,36.9,36.9,36.56,36.57,1575400.0,23.3891,23.3891,23.1736,23.18,1575400.0
2005-03-08 15:30:00,36.56,36.59,36.21,36.28,3563800.0,23.1736,23.1926,22.9518,22.9961,3563800.0
2005-03-09 09:30:00,36.04,36.25,35.85,35.94,2629400.0,22.844,22.9771,22.7236,22.7806,2629400.0
2005-03-09 10:00:00,35.94,36.15,35.85,36.15,1510800.0,22.7806,22.9137,22.7236,22.9137,1510800.0
2005-03-09 10:30:00,36.14,36.88,36.13,36.72,2395200.0,22.9074,23.3764,22.9011,23.275,2395200.0
2005-03-09 11:00:00,36.72,36.76,36.51,36.65,1313300.0,23.275,23.3004,23.1419,23.2307,1313300.0
2005-03-09 11:30:00,36.65,36.88,36.64,36.83,876800.0,23.2307,23.3764,23.2243,23.3448,876800.0
2005-03-09 12:00:00,36.83,36.84,36.59,36.69,813400.0,23.3448,23.3511,23.1926,23.256,813400.0
2005-03-09 12:30:00,36.69,36.86,36.49,36.56,1011000.0,23.256,23.3638,23.1292,23.1736,1011000.0
2005-03-09 13:00:00,36.56,37.75,36.56,36.73,677900.0,23.1736,23.9279,23.1736,23.2814,677900.0
2005-03-09 13:30:00,36.74,36.95,36.69,36.85,829500.0,23.2877,23.4208,23.256,23.3574,829500.0
2005-03-09 14:00:00,36.85,36.95,36.62,36.77,1275300.0,23.3574,23.4208,23.2116,23.3067,1275300.0
2005-03-09 14:30:00,36.77,37.0,36.75,36.93,1137300.0,23.3067,23.4525,23.294,23.4081,1137300.0
2005-03-09 15:00:00,36.93,37.06,36.78,37.04,1215300.0,23.4081,23.4905,23.3131,23.4779,1215300.0
2005-03-09 15:30:00,37.05,37.05,36.71,36.72,1951700.0,23.4842,23.4842,23.2687,23.275,1951700.0
2005-03-10 09:30:00,36.81,37.24,36.76,37.15,1850000.0,23.3321,23.6046,23.3004,23.5476,1850000.0
2005-03-10 10:00:00,37.16,37.19,36.82,36.86,1565700.0,23.5539,23.5729,23.3384,23.3638,1565700.0
2005-03-10 10:30:00,36.85,36.97,36.56,36.56,969000.0,23.3574,23.4335,23.1736,23.1736,969000.0
2005-03-10 11:00:00,36.56,36.68,36.34,36.63,1384000.0,23.1736,23.2497,23.0342,23.218,1384000.0
2005-03-10 11:30:00,36.63,36.75,36.56,36.74,748700.0,23.218,23.294,23.1736,23.2877,748700.0
2005-03-10 12:00:00,36.74,36.84,36.73,36.84,808600.0,23.2877,23.3511,23.2814,23.3511,808600.0
2005-03-10 12:30:00,36.84,37.11,36.84,37.06,927200.0,23.3511,23.5222,23.3511,23.4905,927200.0
2005-03-10 13:00:00,37.06,37.11,36.98,37.06,623300.0,23.4905,23.5222,23.4398,23.4905,623300.0
2005-03-10 13:30:00,37.05,37.36,37.04,37.3,1040700.0,23.4842,23.6807,23.4779,23.6427,1040700.0
2005-03-10 14:00:00,37.31,37.31,37.1,37.18,705400.0,23.649,23.649,23.5159,23.5666,705400.0
2005-03-10 14:30:00,37.18,37.27,37.14,37.24,643500.0,23.5666,23.6237,23.5413,23.6046,643500.0
2005-03-10 15:00:00,37.23,37.26,37.0,37.12,1014100.0,23.5983,23.6173,23.4525,23.5286,1014100.0
2005-03-10 15:30:00,37.12,37.15,36.99,37.1,1267600.0,23.5286,23.5476,23.4462,23.5159,1267600.0
2005-03-11 09:30:00,37.63,37.9,37.36,37.79,3780600.0,23.8518,24.023,23.6807,23.9533,3780600.0
2005-03-11 10:00:00,37.79,37.93,37.56,37.7,2286100.0,23.9533,24.042,23.8075,23.8962,2286100.0
2005-03-11 10:30:00,37.7,37.8,37.5,37.58,2161300.0,23.8962,23.9596,23.7694,23.8201,2161300.0
2005-03-11 11:00:00,37.58,37.68,37.45,37.51,1569700.0,23.8201,23.8835,23.7377,23.7758,1569700.0
2005-03-11 11:30:00,37.5,37.85,37.47,37.81,1788000.0,23.7694,23.9913,23.7504,23.9659,1788000.0
2005-03-11 12:00:00,37.81,37.81,37.57,37.66,1099100.0,23.9659,23.9659,23.8138,23.8709,1099100.0
2005-03-11 12:30:00,37.66,37.7,37.53,37.62,1052000.0,23.8709,23.8962,23.7885,23.8455,1052000.0
2005-03-11 13:00:00,37.61,37.69,37.54,37.66,638700.0,23.8392,23.8899,23.7948,23.8709,638700.0
2005-03-11 13:30:00,37.65,37.66,37.38,37.54,1369000.0,23.8645,23.8709,23.6934,23.7948,1369000.0
2005-03-11 14:00:00,37.54,37.66,37.48,37.51,909800.0,23.7948,23.8709,23.7568,23.7758,909800.0
2005-03-11 14:30:00,37.51,37.61,37.44,37.53,1186000.0,23.7758,23.8392,23.7314,23.7885,1186000.0
2005-03-11 15:00:00,37.53,37.56,37.38,37.49,1897800.0,23.7885,23.8075,23.6934,23.7631,1897800.0
2005-03-11 15:30:00,37.51,37.56,37.31,37.32,1830100.0,23.7758,23.8075,23.649,23.6553,1830100.0
2005-03-14 09:30:00,37.54,37.8,37.4,37.64,1559600.0,23.7948,23.9596,23.7061,23.8582,1559600.0
2005-03-14 10:00:00,37.64,37.69,37.38,37.46,1346600.0,23.8582,23.8899,23.6934,23.7441,1346600.0
2005-03-14 10:30:00,37.47,37.69,37.43,37.55,1070700.0,23.7504,23.8899,23.7251,23.8011,1070700.0
2005-03-14 11:00:00,37.56,37.63,37.42,37.43,780300.0,23.8075,23.8518,23.7187,23.7251,780300.0
2005-03-14 11:30:00,37.43,37.43,37.09,37.24,1121300.0,23.7251,23.7251,23.5096,23.6046,1121300.0
2005-03-14 12:00:00,37.24,37.44,37.23,37.25,581200.0,23.6046,23.7314,23.5983,23.611,581200.0
2005-03-14 12:30:00,37.26,37.38,37.16,37.16,404300.0,23.6173,23.6934,23.5539,23.5539,404300.0
2005-03-14 13:00:00,37.15,37.32,37.0,37.09,734300.0,23.5476,23.6553,23.4525,23.5096,734300.0
2005-03-14 13:30:00,37.08,37.21,37.01,37.16,569800.0,23.5032,23.5856,23.4588,23.5539,569800.0
2005-03-14 14:00:00,37.16,37.25,37.15,37.17,630100.0,23.5539,23.611,23.5476,23.5603,630100.0
2005-03-14 14:30:00,37.17,37.34,37.15,37.34,611400.0,23.5603,23.668,23.5476,23.668,611400.0
2005-03-14 15:00:00,37.33,37.47,37.25,37.45,946400.0,23.6617,23.7504,23.611,23.7377,946400.0
2005-03-14 15:30:00,37.44,37.55,37.3,37.49,1499900.0,23.7314,23.8011,23.6427,23.7631,1499900.0
2005-03-15 09:30:00,37.9,38.1,37.7,38.08,2783500.0,24.023,24.1497,23.8962,24.1371,2783500.0
2005-03-15 10:00:00,38.08,38.09,37.74,37.84,2058900.0,24.1371,24.1434,23.9216,23.9849,2058900.0
2005-03-15 10:30:00,37.85,38.0,37.8,37.99,1020500.0,23.9913,24.0864,23.9596,24.08,1020500.0
2005-03-15 11:00:00,37.99,38.05,37.82,37.83,1204500.0,24.08,24.1181,23.9723,23.9786,1204500.0
2005-03-15 11:30:00,37.83,37.95,37.77,37.9,1473700.0,23.9786,24.0547,23.9406,24.023,1473700.0
2005-03-15 12:00:00,37.9,37.91,37.81,37.88,908300.0,24.023,24.0293,23.9659,24.0103,908300.0
2005-03-15 12:30:00,37.87,37.99,37.81,37.97,958700.0,24.004,24.08,23.9659,24.0673,958700.0
2005-03-15 13:00:00,37.98,38.08,37.85,37.96,791600.0,24.0737,24.1371,23.9913,24.061,791600.0
2005-03-15 13:30:00,37.96,38.25,37.94,38.21,1525300.0,24.061,24.2448,24.0483,24.2195,1525300.0
2005-03-15 14:00:00,38.22,38.37,38.01,38.08,1772400.0,24.2258,24.3209,24.0927,24.1371,1772400.0
2005-03-15 14:30:00,38.08,38.16,37.93,38.05,1402000.0,24.1371,24.1878,24.042,24.1181,1402000.0
2005-03-15 15:00:00,38.05,38.22,38.05,38.14,1228200.0,24.1181,24.2258,24.1181,24.1751,1228200.0
2005-03-15 15:30:00,38.14,38.32,38.06,38.18,3048400.0,24.1751,24.2892,24.1244,24.2005,3048400.0
2005-03-16 09:30:00,37.81,38.49,37.8,38.42,3202800.0,23.9659,24.397,23.9596,24.3526,3202800.0
2005-03-16 10:00:00,38.43,38.54,38.34,38.39,2743100.0,24.3589,24.4286,24.3019,24.3336,2743100.0
2005-03-16 10:30:00,38.39,38.4,38.12,38.12,2198300.0,24.3336,24.3399,24.1624,24.1624,2198300.0
2005-03-16 11:00:00,38.12,38.13,37.78,38.01,2213100.0,24.1624,24.1688,23.9469,24.0927,2213100.0
2005-03-16 11:30:00,38.01,38.22,37.9,37.91,881800.0,24.0927,24.2258,24.023,24.0293,881800.0
2005-03-16 12:00:00,37.91,37.92,37.75,37.8,607900.0,24.0293,24.0357,23.9279,23.9596,607900.0
2005-03-16 12:30:00,37.8,38.16,37.76,38.16,914200.0,23.9596,24.1878,23.9342,24.1878,914200.0
2005-03-16 13:00:00,38.16,38.28,38.0,38.02,838000.0,24.1878,24.2638,24.0864,24.099,838000.0
2005-03-16 13:30:00,38.02,38.07,37.91,37.94,750000.0,24.099,24.1307,24.0293,24.0483,750000.0
2005-03-16 14:00:00,37.95,37.97,37.76,37.97,1249000.0,24.0547,24.0673,23.9342,24.0673,1249000.0
2005-03-16 14:30:00,37.96,38.92,37.75,37.8,744100.0,24.061,24.6695,23.9279,23.9596,744100.0
2005-03-16 15:00:00,37.82,38.0,37.6,37.72,1161800.0,23.9723,24.0864,23.8328,23.9089,1161800.0
2005-03-16 15:30:00,37.71,38.02,37.65,37.8,2171700.0,23.9025,24.099,23.8645,23.9596,2171700.0
2005-03-17 09:30:00,37.75,37.8,37.21,37.27,2470100.0,23.9279,23.9596,23.5856,23.6237,2470100.0
2005-03-17 10:00:00,37.27,37.56,37.16,37.42,1674000.0,23.6237,23.8075,23.5539,23.7187,1674000.0
2005-03-17 10:30:00,37.42,37.49,37.11,37.38,1256700.0,23.7187,23.7631,23.5222,23.6934,1256700.0
2005-03-17 11:00:00,37.37,37.66,37.32,37.44,1458300.0,23.687,23.8709,23.6553,23.7314,1458300.0
2005-03-17 11:30:00,37.44,37.49,37.31,37.37,780600.0,23.7314,23.7631,23.649,23.687,780600.0
2005-03-17 12:00:00,37.37,37.46,37.19,37.38,1002800.0,23.687,23.7441,23.5729,23.6934,1002800.0
2005-03-17 12:30:00,37.37,37.45,37.17,37.25,641200.0,23.687,23.7377,23.5603,23.611,641200.0
2005-03-17 13:00:00,37.25,37.25,37.06,37.1,683600.0,23.611,23.611,23.4905,23.5159,683600.0
2005-03-17 13:30:00,37.1,37.23,36.85,36.99,1043100.0,23.5159,23.5983,23.3574,23.4462,1043100.0
2005-03-17 14:00:00,37.0,37.24,36.9,37.22,1343800.0,23.4525,23.6046,23.3891,23.592,1343800.0
2005-03-17 14:30:00,37.21,37.24,36.99,37.1,709900.0,23.5856,23.6046,23.4462,23.5159,709900.0
2005-03-17 15:00:00,37.11,37.15,36.99,37.05,773200.0,23.5222,23.5476,23.4462,23.4842,773200.0
2005-03-17 15:30:00,37.04,37.07,36.85,36.87,1280600.0,23.4779,23.4969,23.3574,23.3701,1280600.0
2005-03-18 09:30:00,36.6,36.71,36.25,36.45,5250900.0,23.199,23.2687,22.9771,23.1039,5250900.0
2005-03-18 10:00:00,36.45,36.45,36.17,36.27,2099900.0,23.1039,23.1039,22.9264,22.9898,2099900.0
2005-03-18 10:30:00,36.28,36.52,36.07,36.33,2216000.0,22.9961,23.1483,22.863,23.0278,2216000.0
2005-03-18 11:00:00,36.33,36.5,36.19,36.25,1185900.0,23.0278,23.1356,22.9391,22.9771,1185900.0
2005-03-18 11:30:00,36.24,36.35,36.16,36.3,736800.0,22.9708,23.0405,22.9201,23.0088,736800.0
2005-03-18 12:00:00,36.3,36.36,36.2,36.31,478500.0,23.0088,23.0468,22.9454,23.0152,478500.0
2005-03-18 12:30:00,36.31,36.34,36.21,36.23,440700.0,23.0152,23.0342,22.9518,22.9644,440700.0
2005-03-18 13:00:00,36.23,36.26,36.14,36.24,506000.0,22.9644,22.9835,22.9074,22.9708,506000.0
2005-03-18 13:30:00,36.24,36.3,36.03,36.16,968900.0,22.9708,23.0088,22.8377,22.9201,968900.0
2005-03-18 14:00:00,36.16,36.22,36.07,36.21,580400.0,22.9201,22.9581,22.863,22.9518,580400.0
2005-03-18 14:30:00,36.2,36.34,36.16,36.21,835900.0,22.9454,23.0342,22.9201,22.9518,835900.0
2005-03-18 15:00:00,36.21,36.33,36.1,36.29,918700.0,22.9518,23.0278,22.882,23.0025,918700.0
2005-03-18 15:30:00,36.29,36.74,36.27,36.74,2580000.0,23.0025,23.2877,22.9898,23.2877,2580000.0
2005-03-21 09:30:00,36.35,36.93,36.29,36.65,1511900.0,23.0405,23.4081,23.0025,23.2307,1511900.0
2005-03-21 10:00:00,36.69,36.73,36.33,36.42,1015700.0,23.256,23.2814,23.0278,23.0849,1015700.0
2005-03-21 10:30:00,36.41,36.43,36.21,36.37,1050300.0,23.0785,23.0912,22.9518,23.0532,1050300.0
2005-03-21 11:00:00,36.37,36.52,36.22,36.33,888600.0,23.0532,23.1483,22.9581,23.0278,888600.0
2005-03-21 11:30:00,36.33,36.67,36.29,36.59,825300.0,23.0278,23.2433,23.0025,23.1926,825300.0
2005-03-21 12:00:00,36.59,36.97,36.56,36.73,1242300.0,23.1926,23.4335,23.1736,23.2814,1242300.0
2005-03-21 12:30:00,36.74,36.81,36.53,36.55,695200.0,23.2877,23.3321,23.1546,23.1673,695200.0
2005-03-21 13:00:00,36.54,36.58,36.41,36.46,732700.0,23.1609,23.1863,23.0785,23.1102,732700.0
2005-03-21 13:30:00,36.47,36.67,36.45,36.54,419700.0,23.1166,23.2433,23.1039,23.1609,419700.0
2005-03-21 14:00:00,36.54,36.54,36.36,36.41,553600.0,23.1609,23.1609,23.0468,23.0785,553600.0
2005-03-21 14:30:00,36.41,36.69,36.38,36.67,791500.0,23.0785,23.256,23.0595,23.2433,791500.0
2005-03-21 15:00:00,36.68,36.78,36.58,36.73,735700.0,23.2497,23.3131,23.1863,23.2814,735700.0
2005-03-21 15:30:00,36.72,36.73,36.5,36.54,1042000.0,23.275,23.2814,23.1356,23.1609,1042000.0
2005-03-22 09:30:00,36.74,37.16,36.66,36.88,2235900.0,23.2877,23.5539,23.237,23.3764,2235900.0
2005-03-22 10:00:00,36.88,36.92,36.64,36.78,1005300.0,23.3764,23.4018,23.2243,23.3131,1005300.0
2005-03-22 10:30:00,36.77,36.83,36.67,36.81,692300.0,23.3067,23.3448,23.2433,23.3321,692300.0
2005-03-22 11:00:00,36.82,36.83,36.7,36.72,465300.0,23.3384,23.3448,23.2624,23.275,465300.0
2005-03-22 11:30:00,36.71,36.73,36.65,36.72,349600.0,23.2687,23.2814,23.2307,23.275,349600.0
2005-03-22 12:00:00,36.73,36.82,36.72,36.81,499100.0,23.2814,23.3384,23.275,23.3321,499100.0
2005-03-22 12:30:00,36.8,36.84,36.79,36.82,339400.0,23.3257,23.3511,23.3194,23.3384,339400.0
2005-03-22 13:00:00,36.82,36.82,36.74,36.79,336600.0,23.3384,23.3384,23.2877,23.3194,336600.0
2005-03-22 13:30:00,36.79,36.94,36.7,36.93,542300.0,23.3194,23.4145,23.2624,23.4081,542300.0
2005-03-22 14:00:00,36.94,37.0,36.68,36.77,1530100.0,23.4145,23.4525,23.2497,23.3067,1530100.0
2005-03-22 14:30:00,36.77,36.82,36.13,36.45,2288300.0,23.3067,23.3384,22.9011,23.1039,2288300.0
2005-03-22 15:00:00,36.45,36.45,35.99,36.23,1675600.0,23.1039,23.1039,22.8123,22.9644,1675600.0
2005-03-22 15:30:00,36.24,36.29,35.98,36.0,1856300.0,22.9708,23.0025,22.806,22.8187,1856300.0
2005-03-23 09:30:00,35.92,36.46,35.88,36.3,2047100.0,22.768,23.1102,22.7426,23.0088,2047100.0
2005-03-23 10:00:00,36.31,36.68,36.29,36.49,1210400.0,23.0152,23.2497,23.0025,23.1292,1210400.0
2005-03-23 10:30:00,36.46,36.59,36.31,36.54,1056900.0,23.1102,23.1926,23.0152,23.1609,1056900.0
2005-03-23 11:00:00,36.54,36.6,36.35,36.35,964800.0,23.1609,23.199,23.0405,23.0405,964800.0
2005-03-23 11:30:00,36.35,36.39,36.27,36.36,796200.0,23.0405,23.0659,22.9898,23.0468,796200.0
2005-03-23 12:00:00,36.36,36.61,36.36,36.48,722400.0,23.0468,23.2053,23.0468,23.1229,722400.0
2005-03-23 12:30:00,36.49,36.63,36.37,36.48,369800.0,23.1292,23.218,23.0532,23.1229,369800.0
2005-03-23 13:00:00,36.46,36.54,36.37,36.4,364700.0,23.1102,23.1609,23.0532,23.0722,364700.0
2005-03-23 13:30:00,36.4,36.65,36.38,36.53,546700.0,23.0722,23.2307,23.0595,23.1546,546700.0
2005-03-23 14:00:00,36.53,36.64,36.5,36.55,533300.0,23.1546,23.2243,23.1356,23.1673,533300.0
2005-03-23 14:30:00,36.55,36.55,36.38,36.46,529100.0,23.1673,23.1673,23.0595,23.1102,529100.0
2005-03-23 15:00:00,36.45,36.63,36.4,36.57,937700.0,23.1039,23.218,23.0722,23.18,937700.0
2005-03-23 15:30:00,36.56,36.61,36.28,36.3,1331500.0,23.1736,23.2053,22.9961,23.0088,1331500.0
2005-03-24 09:30:00,36.4,36.41,36.07,36.14,1744000.0,23.0722,23.0785,22.863,22.9074,1744000.0
2005-03-24 10:00:00,36.13,36.44,36.03,36.4,1091100.0,22.9011,23.0976,22.8377,23.0722,1091100.0
2005-03-24 10:30:00,36.43,36.63,36.36,36.41,1265800.0,23.0912,23.218,23.0468,23.0785,1265800.0
2005-03-24 11:00:00,36.4,36.41,36.18,36.31,713100.0,23.0722,23.0785,22.9328,23.0152,713100.0
2005-03-24 11:30:00,36.31,36.42,36.27,36.35,483100.0,23.0152,23.0849,22.9898,23.0405,483100.0
2005-03-24 12:00:00,36.34,36.52,36.3,36.46,559600.0,23.0342,23.1483,23.0088,23.1102,559600.0
2005-03-24 12:30:00,36.46,36.65,36.41,36.47,665300.0,23.1102,23.2307,23.0785,23.1166,665300.0
2005-03-24 13:00:00,36.48,36.48,36.33,36.36,596400.0,23.1229,23.1229,23.0278,23.0468,596400.0
2005-03-24 13:30:00,36.36,36.43,36.2,36.2,606400.0,23.0468,23.0912,22.9454,22.9454,606400.0
2005-03-24 14:00:00,36.2,36.44,36.2,36.24,643400.0,22.9454,23.0976,22.9454,22.9708,643400.0
2005-03-24 14:30:00,36.24,36.25,36.09,36.15,595700.0,22.9708,22.9771,22.8757,22.9137,595700.0
2005-03-24 15:00:00,36.15,36.2,35.97,36.08,955700.0,22.9137,22.9454,22.7996,22.8694,955700.0
2005-03-24 15:30:00,36.08,36.1,35.76,35.81,1681200.0,22.8694,22.882,22.6665,22.6982,1681200.0
2005-03-28 09:30:00,35.8,36.44,35.77,36.39,1880100.0,22.6919,23.0976,22.6729,23.0659,1880100.0
2005-03-28 10:00:00,36.4,36.43,36.31,36.37,996800.0,23.0722,23.0912,23.0152,23.0532,996800.0
2005-03-28 10:30:00,36.37,36.48,36.35,36.41,1185900.0,23.0532,23.1229,23.0405,23.0785,1185900.0
2005-03-28 11:00:00,36.41,36.42,36.27,36.27,939900.0,23.0785,23.0849,22.9898,22.9898,939900.0
2005-03-28 11:30:00,36.28,36.33,36.2,36.22,899600.0,22.9961,23.0278,22.9454,22.9581,899600.0
2005-03-28 12:00:00,36.22,36.36,36.18,36.35,505500.0,22.9581,23.0468,22.9328,23.0405,505500.0
2005-03-28 12:30:00,36.34,36.4,36.29,36.31,422300.0,23.0342,23.0722,23.0025,23.0152,422300.0
2005-03-28 13:00:00,36.33,36.37,36.28,36.34,366700.0,23.0278,23.0532,22.9961,23.0342,366700.0
2005-03-28 13:30:00,36.34,36.54,36.29,36.38,622100.0,23.0342,23.1609,23.0025,23.0595,622100.0
2005-03-28 14:00:00,36.37,36.38,36.23,36.34,633800.0,23.0532,23.0595,22.9644,23.0342,633800.0
2005-03-28 14:30:00,36.34,36.56,36.33,36.42,866000.0,23.0342,23.1736,23.0278,23.0849,866000.0
2005-03-28 15:00:00,36.42,36.48,36.35,36.36,611900.0,23.0849,23.1229,23.0405,23.0468,611900.0
2005-03-28 15:30:00,36.36,36.38,36.16,36.19,1391700.0,23.0468,23.0595,22.9201,22.9391,1391700.0
2005-03-29 09:30:00,36.15,36.2,35.74,35.87,1756700.0,22.9137,22.9454,22.6539,22.7363,1756700.0
2005-03-29 10:00:00,35.88,36.17,35.8,36.12,1546300.0,22.7426,22.9264,22.6919,22.8947,1546300.0
2005-03-29 10:30:00,36.12,36.45,36.07,36.37,1131900.0,22.8947,23.1039,22.863,23.0532,1131900.0
2005-03-29 11:00:00,36.37,36.4,36.16,36.16,729500.0,23.0532,23.0722,22.9201,22.9201,729500.0
2005-03-29 11:30:00,36.17,36.17,36.05,36.09,642500.0,22.9264,22.9264,22.8504,22.8757,642500.0
2005-03-29 12:00:00,36.09,36.12,35.86,35.93,714400.0,22.8757,22.8947,22.7299,22.7743,714400.0
2005-03-29 12:30:00,35.95,35.96,35.84,35.89,615300.0,22.787,22.7933,22.7172,22.7489,615300.0
2005-03-29 13:00:00,35.89,35.9,35.75,35.77,661600.0,22.7489,22.7553,22.6602,22.6729,661600.0
2005-03-29 13:30:00,35.77,35.87,35.76,35.83,620100.0,22.6729,22.7363,22.6665,22.7109,620100.0
2005-03-29 14:00:00,35.82,35.84,35.37,35.5,2003300.0,22.7046,22.7172,22.4193,22.5017,2003300.0
2005-03-29 14:30:00,35.5,35.79,35.4,35.69,1200000.0,22.5017,22.6856,22.4383,22.6222,1200000.0
2005-03-29 15:00:00,35.69,35.76,35.53,35.64,1056900.0,22.6222,22.6665,22.5207,22.5905,1056900.0
2005-03-29 15:30:00,35.64,35.75,35.44,35.72,1747600.0,22.5905,22.6602,22.4637,22.6412,1747600.0
2005-03-30 09:30:00,36.02,36.32,35.99,36.16,2204500.0,22.8313,23.0215,22.8123,22.9201,2204500.0
2005-03-30 10:00:00,36.15,36.31,36.11,36.27,1671700.0,22.9137,23.0152,22.8884,22.9898,1671700.0
2005-03-30 10:30:00,36.28,36.39,36.25,36.35,1745100.0,22.9961,23.0659,22.9771,23.0405,1745100.0
2005-03-30 11:00:00,36.34,36.42,36.27,36.41,797800.0,23.0342,23.0849,22.9898,23.0785,797800.0
2005-03-30 11:30:00,36.41,36.83,36.32,36.83,1294500.0,23.0785,23.3448,23.0215,23.3448,1294500.0
2005-03-30 12:00:00,36.83,36.98,36.35,36.81,1398600.0,23.3448,23.4398,23.0405,23.3321,1398600.0
2005-03-30 12:30:00,36.81,36.87,36.78,36.79,528600.0,23.3321,23.3701,23.3131,23.3194,528600.0
2005-03-30 13:00:00,36.78,36.95,36.72,36.85,851800.0,23.3131,23.4208,23.275,23.3574,851800.0
2005-03-30 13:30:00,36.85,36.97,36.8,36.95,707800.0,23.3574,23.4335,23.3257,23.4208,707800.0
2005-03-30 14:00:00,36.96,37.0,36.64,36.79,1263700.0,23.4272,23.4525,23.2243,23.3194,1263700.0
2005-03-30 14:30:00,36.79,36.91,36.59,36.85,1150400.0,23.3194,23.3955,23.1926,23.3574,1150400.0
2005-03-30 15:00:00,36.85,36.99,36.84,36.89,1022400.0,23.3574,23.4462,23.3511,23.3828,1022400.0
2005-03-30 15:30:00,36.9,37.0,36.8,36.96,1966500.0,23.3891,23.4525,23.3257,23.4272,1966500.0
2005-03-31 09:30:00,36.93,37.21,36.66,37.15,2553000.0,23.4081,23.5856,23.237,23.5476,2553000.0
2005-03-31 10:00:00,37.15,37.17,36.75,36.76,1791200.0,23.5476,23.5603,23.294,23.3004,1791200.0
2005-03-31 10:30:00,36.75,36.91,36.52,36.56,1328000.0,23.294,23.3955,23.1483,23.1736,1328000.0
2005-03-31 11:00:00,36.57,36.81,36.53,36.79,1029200.0,23.18,23.3321,23.1546,23.3194,1029200.0
2005-03-31 11:30:00,36.79,36.84,36.53,36.58,611700.0,23.3194,23.3511,23.1546,23.1863,611700.0
2005-03-31 12:00:00,36.58,36.59,36.42,36.45,503100.0,23.1863,23.1926,23.0849,23.1039,503100.0
2005-03-31 12:30:00,36.45,36.53,36.36,36.52,482100.0,23.1039,23.1546,23.0468,23.1483,482100.0
2005-03-31 13:00:00,36.52,36.74,36.51,36.73,506000.0,23.1483,23.2877,23.1419,23.2814,506000.0
2005-03-31 13:30:00,36.72,36.89,36.69,36.82,678700.0,23.275,23.3828,23.256,23.3384,678700.0
2005-03-31 14:00:00,36.82,36.92,36.76,36.92,503500.0,23.3384,23.4018,23.3004,23.4018,503500.0
2005-03-31 14:30:00,36.92,37.02,36.76,36.82,921800.0,23.4018,23.4652,23.3004,23.3384,921800.0
2005-03-31 15:00:00,36.83,36.84,36.69,36.7,537700.0,23.3448,23.3511,23.256,23.2624,537700.0
2005-03-31 15:30:00,36.7,36.76,36.56,36.62,978600.0,23.2624,23.3004,23.1736,23.2116,978600.0
2005-04-01 09:30:00,36.63,36.74,36.34,36.39,2269300.0,23.218,23.2877,23.0342,23.0659,2269300.0
2005-04-01 10:00:00,36.4,36.52,35.98,36.07,2413300.0,23.0722,23.1483,22.806,22.863,2413300.0
2005-04-01 10:30:00,36.06,36.15,35.8,35.83,2166100.0,22.8567,22.9137,22.6919,22.7109,2166100.0
2005-04-01 11:00:00,35.83,35.98,35.75,35.98,1122100.0,22.7109,22.806,22.6602,22.806,1122100.0
2005-04-01 11:30:00,35.98,36.08,35.81,35.81,887800.0,22.806,22.8694,22.6982,22.6982,887800.0
2005-04-01 12:00:00,35.81,35.85,35.65,35.67,960700.0,22.6982,22.7236,22.5968,22.6095,960700.0
2005-04-01 12:30:00,35.67,35.91,35.65,35.69,1178000.0,22.6095,22.7616,22.5968,22.6222,1178000.0
2005-04-01 13:00:00,35.67,35.8,35.62,35.73,1109300.0,22.6095,22.6919,22.5778,22.6475,1109300.0
2005-04-01 13:30:00,35.73,35.77,35.49,35.55,1393600.0,22.6475,22.6729,22.4954,22.5334,1393600.0
2005-04-01 14:00:00,35.58,35.64,35.49,35.54,1064700.0,22.5524,22.5905,22.4954,22.5271,1064700.0
2005-04-01 14:30:00,35.54,35.66,35.43,35.47,935700.0,22.5271,22.6032,22.4574,22.4827,935700.0
2005-04-01 15:00:00,35.46,35.57,35.39,35.46,1288800.0,22.4764,22.5461,22.432,22.4764,1288800.0
2005-04-01 15:30:00,35.46,35.75,35.44,35.55,2078300.0,22.4764,22.6602,22.4637,22.5334,2078300.0
2005-04-04 09:30:00,35.65,35.93,35.56,35.6,1551500.0,22.5968,22.7743,22.5398,22.5651,1551500.0
2005-04-04 10:00:00,35.58,35.64,35.25,35.53,1432200.0,22.5524,22.5905,22.3433,22.5207,1432200.0
2005-04-04 10:30:00,35.53,35.81,35.5,35.68,770000.0,22.5207,22.6982,22.5017,22.6158,770000.0
2005-04-04 11:00:00,35.68,35.84,35.65,35.68,535000.0,22.6158,22.7172,22.5968,22.6158,535000.0
2005-04-04 11:30:00,35.67,35.77,35.6,35.68,547000.0,22.6095,22.6729,22.5651,22.6158,547000.0
2005-04-04 12:00:00,35.68,35.84,35.66,35.77,482300.0,22.6158,22.7172,22.6032,22.6729,482300.0
2005-04-04 12:30:00,35.77,35.98,35.76,35.87,842900.0,22.6729,22.806,22.6665,22.7363,842900.0
2005-04-04 13:00:00,35.88,35.88,35.72,35.8,515200.0,22.7426,22.7426,22.6412,22.6919,515200.0
2005-04-04 13:30:00,35.8,36.09,35.79,36.07,725900.0,22.6919,22.8757,22.6856,22.863,725900.0
2005-04-04 14:00:00,36.09,36.35,34.15,36.29,1288200.0,22.8757,23.0405,21.646,23.0025,1288200.0
2005-04-04 14:30:00,36.29,36.35,36.11,36.2,1095900.0,23.0025,23.0405,22.8884,22.9454,1095900.0
2005-04-04 15:00:00,36.19,36.25,36.05,36.18,828600.0,22.9391,22.9771,22.8504,22.9328,828600.0
2005-04-04 15:30:00,36.18,36.29,36.0,36.03,1482000.0,22.9328,23.0025,22.8187,22.8377,1482000.0
2005-04-05 09:30:00,36.09,36.44,36.03,36.19,1547200.0,22.8757,23.0976,22.8377,22.9391,1547200.0
2005-04-05 10:00:00,36.18,36.3,36.12,36.17,1422900.0,22.9328,23.0088,22.8947,22.9264,1422900.0
2005-04-05 10:30:00,36.17,36.26,35.84,35.95,1155200.0,22.9264,22.9835,22.7172,22.787,1155200.0
2005-04-05 11:00:00,35.95,36.1,35.84,35.87,846400.0,22.787,22.882,22.7172,22.7363,846400.0
2005-04-05 11:30:00,35.87,36.01,35.79,35.91,764200.0,22.7363,22.825,22.6856,22.7616,764200.0
2005-04-05 12:00:00,35.91,36.01,35.83,35.99,571200.0,22.7616,22.825,22.7109,22.8123,571200.0
2005-04-05 12:30:00,36.0,36.09,35.79,35.81,556000.0,22.8187,22.8757,22.6856,22.6982,556000.0
2005-04-05 13:00:00,35.81,36.0,35.8,35.85,434100.0,22.6982,22.8187,22.6919,22.7236,434100.0
2005-04-05 13:30:00,35.84,35.95,35.84,35.9,831200.0,22.7172,22.787,22.7172,22.7553,831200.0
2005-04-05 14:00:00,35.9,35.94,35.52,35.75,1266100.0,22.7553,22.7806,22.5144,22.6602,1266100.0
2005-04-05 14:30:00,35.77,35.79,35.58,35.69,637700.0,22.6729,22.6856,22.5524,22.6222,637700.0
2005-04-05 15:00:00,35.69,35.81,35.54,35.65,1150900.0,22.6222,22.6982,22.5271,22.5968,1150900.0
2005-04-05 15:30:00,35.65,35.72,35.61,35.65,1217100.0,22.5968,22.6412,22.5715,22.5968,1217100.0
2005-04-06 09:30:00,35.32,35.82,35.3,35.56,1652100.0,22.3876,22.7046,22.375,22.5398,1652100.0
2005-04-06 10:00:00,35.56,35.98,35.5,35.8,1148100.0,22.5398,22.806,22.5017,22.6919,1148100.0
2005-04-06 10:30:00,35.79,35.96,35.59,35.71,1093200.0,22.6856,22.7933,22.5588,22.6348,1093200.0
2005-04-06 11:00:00,35.71,35.96,35.66,35.88,918700.0,22.6348,22.7933,22.6032,22.7426,918700.0
2005-04-06 11:30:00,35.88,35.92,35.65,35.66,647300.0,22.7426,22.768,22.5968,22.6032,647300.0
2005-04-06 12:00:00,35.66,35.75,35.61,35.62,397200.0,22.6032,22.6602,22.5715,22.5778,397200.0
2005-04-06 12:30:00,35.62,35.71,35.49,35.54,559000.0,22.5778,22.6348,22.4954,22.5271,559000.0
2005-04-06 13:00:00,35.54,35.58,35.49,35.51,503100.0,22.5271,22.5524,22.4954,22.5081,503100.0
2005-04-06 13:30:00,35.5,35.54,35.18,35.28,1194500.0,22.5017,22.5271,22.2989,22.3623,1194500.0
2005-04-06 14:00:00,35.28,35.37,35.17,35.24,932800.0,22.3623,22.4193,22.2926,22.3369,932800.0
2005-04-06 14:30:00,35.23,35.24,35.06,35.11,841300.0,22.3306,22.3369,22.2228,22.2545,841300.0
2005-04-06 15:00:00,35.1,35.19,34.96,35.05,1555100.0,22.2482,22.3052,22.1595,22.2165,1555100.0
2005-04-06 15:30:00,35.05,35.18,34.92,35.13,1743300.0,22.2165,22.2989,22.1341,22.2672,1743300.0
2005-04-07 09:30:00,34.97,35.3,34.89,35.22,1441200.0,22.1658,22.375,22.1151,22.3243,1441200.0
2005-04-07 10:00:00,35.21,35.39,35.19,35.26,982200.0,22.3179,22.432,22.3052,22.3496,982200.0
2005-04-07 10:30:00,35.26,35.46,35.25,35.38,1051000.0,22.3496,22.4764,22.3433,22.4257,1051000.0
2005-04-07 11:00:00,35.38,35.53,35.32,35.51,1038600.0,22.4257,22.5207,22.3876,22.5081,1038600.0
2005-04-07 11:30:00,35.51,36.51,35.44,35.52,605200.0,22.5081,23.1419,22.4637,22.5144,605200.0
2005-04-07 12:00:00,35.52,35.56,35.45,35.5,439300.0,22.5144,22.5398,22.47,22.5017,439300.0
2005-04-07 12:30:00,35.49,35.65,35.43,35.51,854800.0,22.4954,22.5968,22.4574,22.5081,854800.0
2005-04-07 13:00:00,35.51,35.55,35.43,35.47,610300.0,22.5081,22.5334,22.4574,22.4827,610300.0
2005-04-07 13:30:00,35.49,35.54,35.39,35.4,464100.0,22.4954,22.5271,22.432,22.4383,464100.0
2005-04-07 14:00:00,35.41,35.51,35.36,35.44,627500.0,22.4447,22.5081,22.413,22.4637,627500.0
2005-04-07 14:30:00,35.44,35.65,35.43,35.6,940800.0,22.4637,22.5968,22.4574,22.5651,940800.0
2005-04-07 15:00:00,35.6,35.65,35.38,35.4,1123100.0,22.5651,22.5968,22.4257,22.4383,1123100.0
2005-04-07 15:30:00,35.39,35.4,35.04,35.17,3369100.0,22.432,22.4383,22.2102,22.2926,3369100.0
2005-04-08 09:30:00,35.25,35.31,35.03,35.22,1571900.0,22.3433,22.3813,22.2038,22.3243,1571900.0
2005-04-08 10:00:00,35.22,35.33,35.12,35.21,1526100.0,22.3243,22.394,22.2609,22.3179,1526100.0
2005-04-08 10:30:00,35.2,35.3,35.1,35.18,1003500.0,22.3116,22.375,22.2482,22.2989,1003500.0
2005-04-08 11:00:00,35.18,35.2,35.08,35.1,634900.0,22.2989,22.3116,22.2355,22.2482,634900.0
2005-04-08 11:30:00,35.1,35.2,35.04,35.07,905800.0,22.2482,22.3116,22.2102,22.2292,905800.0
2005-04-08 12:00:00,35.07,35.08,34.92,34.98,1104900.0,22.2292,22.2355,22.1341,22.1721,1104900.0
2005-04-08 12:30:00,34.97,34.99,34.83,34.89,1091900.0,22.1658,22.1785,22.0771,22.1151,1091900.0
2005-04-08 13:00:00,34.88,35.05,34.88,34.96,892800.0,22.1087,22.2165,22.1087,22.1595,892800.0
2005-04-08 13:30:00,34.95,35.0,34.89,34.96,638500.0,22.1531,22.1848,22.1151,22.1595,638500.0
2005-04-08 14:00:00,34.95,34.96,34.78,34.82,867200.0,22.1531,22.1595,22.0454,22.0707,867200.0
2005-04-08 14:30:00,34.81,35.03,34.81,34.94,609000.0,22.0644,22.2038,22.0644,22.1468,609000.0
2005-04-08 15:00:00,34.94,34.96,34.85,34.92,1138700.0,22.1468,22.1595,22.0897,22.1341,1138700.0
2005-04-08 15:30:00,34.92,34.97,34.84,34.87,1731000.0,22.1341,22.1658,22.0834,22.1024,1731000.0
2005-04-11 09:30:00,34.86,35.08,34.83,34.86,1928900.0,22.0961,22.2355,22.0771,22.0961,1928900.0
2005-04-11 10:00:00,34.87,34.87,34.46,34.57,2172600.0,22.1024,22.1024,21.8425,21.9123,2172600.0
2005-04-11 10:30:00,34.57,34.9,34.52,34.7,1271000.0,21.9123,22.1214,21.8806,21.9947,1271000.0
2005-04-11 11:00:00,34.7,34.7,34.53,34.55,1019500.0,21.9947,21.9947,21.8869,21.8996,1019500.0
2005-04-11 11:30:00,34.57,34.63,34.5,34.53,488900.0,21.9123,21.9503,21.8679,21.8869,488900.0
2005-04-11 12:00:00,34.53,34.71,34.53,34.7,958900.0,21.8869,22.001,21.8869,21.9947,958900.0
2005-04-11 12:30:00,34.7,34.74,34.67,34.72,593700.0,21.9947,22.02,21.9756,22.0073,593700.0
2005-04-11 13:00:00,34.72,34.81,34.68,34.7,556800.0,22.0073,22.0644,21.982,21.9947,556800.0
2005-04-11 13:30:00,34.69,34.72,34.56,34.57,748800.0,21.9883,22.0073,21.9059,21.9123,748800.0
2005-04-11 14:00:00,34.57,34.63,34.39,34.48,1099000.0,21.9123,21.9503,21.7982,21.8552,1099000.0
2005-04-11 14:30:00,34.48,34.56,34.46,34.49,744000.0,21.8552,21.9059,21.8425,21.8615,744000.0
2005-04-11 15:00:00,34.48,34.49,34.38,34.41,666000.0,21.8552,21.8615,21.7918,21.8108,666000.0
2005-04-11 15:30:00,34.4,34.55,34.36,34.45,1765700.0,21.8045,21.8996,21.7791,21.8362,1765700.0
2005-04-12 09:30:00,34.39,34.42,34.13,34.14,1860600.0,21.7982,21.8172,21.6334,21.6397,1860600.0
2005-04-12 10:00:00,34.15,34.3,34.13,34.23,1424900.0,21.646,21.7411,21.6334,21.6967,1424900.0
2005-04-12 10:30:00,34.23,34.26,34.08,34.13,1195600.0,21.6967,21.7158,21.6017,21.6334,1195600.0
2005-04-12 11:00:00,34.13,34.21,34.13,34.2,850500.0,21.6334,21.6841,21.6334,21.6777,850500.0
2005-04-12 11:30:00,34.2,34.28,34.16,34.21,708400.0,21.6777,21.7284,21.6524,21.6841,708400.0
2005-04-12 12:00:00,34.22,34.32,34.17,34.23,672900.0,21.6904,21.7538,21.6587,21.6967,672900.0
2005-04-12 12:30:00,34.23,34.24,34.08,34.09,656800.0,21.6967,21.7031,21.6017,21.608,656800.0
2005-04-12 13:00:00,34.09,34.18,34.09,34.15,286000.0,21.608,21.665,21.608,21.646,286000.0
2005-04-12 13:30:00,34.14,34.15,33.95,34.01,1315800.0,21.6397,21.646,21.5193,21.5573,1315800.0
2005-04-12 14:00:00,34.0,34.4,33.9,34.3,2524200.0,21.551,21.8045,21.4876,21.7411,2524200.0
2005-04-12 14:30:00,34.31,34.7,34.26,34.53,2166500.0,21.7475,21.9947,21.7158,21.8869,2166500.0
2005-04-12 15:00:00,34.53,34.68,34.45,34.61,1411100.0,21.8869,21.982,21.8362,21.9376,1411100.0
2005-04-12 15:30:00,34.6,34.65,34.46,34.65,1380800.0,21.9313,21.963,21.8425,21.963,1380800.0
2005-04-13 09:30:00,34.4,34.56,34.16,34.21,1794800.0,21.8045,21.9059,21.6524,21.6841,1794800.0
2005-04-13 10:00:00,34.22,34.27,34.08,34.24,1012200.0,21.6904,21.7221,21.6017,21.7031,1012200.0
2005-04-13 10:30:00,34.24,34.43,34.06,34.15,1233000.0,21.7031,21.8235,21.589,21.646,1233000.0
2005-04-13 11:00:00,34.15,34.41,34.12,34.34,864500.0,21.646,21.8108,21.627,21.7665,864500.0
2005-04-13 11:30:00,34.34,34.34,34.11,34.15,832000.0,21.7665,21.7665,21.6207,21.646,832000.0
2005-04-13 12:00:00,34.15,34.17,33.95,33.98,1272200.0,21.646,21.6587,21.5193,21.5383,1272200.0
2005-04-13 12:30:00,33.97,34.13,33.9,34.07,839600.0,21.5319,21.6334,21.4876,21.5953,839600.0
2005-04-13 13:00:00,34.07,34.07,33.55,33.56,1925300.0,21.5953,21.5953,21.2657,21.2721,1925300.0
2005-04-13 13:30:00,33.57,33.72,33.53,33.65,1952300.0,21.2784,21.3735,21.253,21.3291,1952300.0
2005-04-13 14:00:00,33.65,33.75,33.36,33.44,1975400.0,21.3291,21.3925,21.1453,21.196,1975400.0
2005-04-13 14:30:00,33.44,33.48,33.19,33.27,1929200.0,21.196,21.2214,21.0375,21.0882,1929200.0
2005-04-13 15:00:00,33.27,33.27,32.95,32.98,4635100.0,21.0882,21.0882,20.8854,20.9044,4635100.0
2005-04-13 15:30:00,32.98,33.29,32.89,32.9,5730400.0,20.9044,21.1009,20.8474,20.8537,5730400.0
2005-04-14 09:30:00,33.28,33.35,32.96,33.03,4233600.0,21.0946,21.139,20.8918,20.9361,4233600.0
2005-04-14 10:00:00,33.03,33.11,32.7,32.8,3419700.0,20.9361,20.9868,20.7269,20.7903,3419700.0
2005-04-14 10:30:00,32.8,33.34,32.74,33.28,2515500.0,20.7903,21.1326,20.7523,21.0946,2515500.0
2005-04-14 11:00:00,33.3,33.48,33.19,33.45,3125900.0,21.1073,21.2214,21.0375,21.2023,3125900.0
2005-04-14 11:30:00,33.44,33.64,33.43,33.44,2226900.0,21.196,21.3228,21.1897,21.196,2226900.0
2005-04-14 12:00:00,33.45,33.73,33.44,33.62,1453000.0,21.2023,21.3798,21.196,21.3101,1453000.0
2005-04-14 12:30:00,33.62,33.75,33.61,33.75,866700.0,21.3101,21.3925,21.3038,21.3925,866700.0
2005-04-14 13:00:00,33.75,33.77,33.44,33.45,1395000.0,21.3925,21.4052,21.196,21.2023,1395000.0
2005-04-14 13:30:00,33.45,33.72,33.34,33.66,1237100.0,21.2023,21.3735,21.1326,21.3354,1237100.0
2005-04-14 14:00:00,33.64,33.93,33.58,33.86,1251400.0,21.3228,21.5066,21.2847,21.4622,1251400.0
2005-04-14 14:30:00,33.87,33.97,33.81,33.91,1303800.0,21.4686,21.5319,21.4305,21.4939,1303800.0
2005-04-14 15:00:00,33.9,33.92,33.63,33.68,1222300.0,21.4876,21.5002,21.3164,21.3481,1222300.0
2005-04-14 15:30:00,33.68,33.9,33.25,33.57,2449900.0,21.3481,21.4876,21.0756,21.2784,2449900.0
2005-04-15 09:30:00,33.28,33.82,33.05,33.77,3276700.0,21.0946,21.4369,20.9488,21.4052,3276700.0
2005-04-15 10:00:00,33.77,33.84,33.4,33.57,1599400.0,21.4052,21.4495,21.1706,21.2784,1599400.0
2005-04-15 10:30:00,33.57,33.68,32.98,33.16,1775900.0,21.2784,21.3481,20.9044,21.0185,1775900.0
2005-04-15 11:00:00,33.16,33.41,33.06,33.34,1221700.0,21.0185,21.177,20.9551,21.1326,1221700.0
2005-04-15 11:30:00,33.34,33.37,33.07,33.16,1514400.0,21.1326,21.1516,20.9615,21.0185,1514400.0
2005-04-15 12:00:00,33.17,33.21,32.98,33.01,1117300.0,21.0249,21.0502,20.9044,20.9234,1117300.0
2005-04-15 12:30:00,33.02,33.2,32.99,33.01,915800.0,20.9298,21.0439,20.9108,20.9234,915800.0
2005-04-15 13:00:00,33.02,33.13,32.99,33.04,1243600.0,20.9298,20.9995,20.9108,20.9425,1243600.0
2005-04-15 13:30:00,33.03,33.19,32.94,33.0,1245900.0,20.9361,21.0375,20.8791,20.9171,1245900.0
2005-04-15 14:00:00,33.01,33.23,32.98,33.01,1403400.0,20.9234,21.0629,20.9044,20.9234,1403400.0
2005-04-15 14:30:00,33.02,33.06,32.97,33.04,1113000.0,20.9298,20.9551,20.8981,20.9425,1113000.0
2005-04-15 15:00:00,33.04,33.07,32.98,32.99,1412500.0,20.9425,20.9615,20.9044,20.9108,1412500.0
2005-04-15 15:30:00,33.0,33.06,32.67,32.67,3213800.0,20.9171,20.9551,20.7079,20.7079,3213800.0
2005-04-18 09:30:00,32.15,32.99,32.08,32.9,3636900.0,20.3783,20.9108,20.334,20.8537,3636900.0
2005-04-18 10:00:00,32.9,33.16,32.87,32.99,1716700.0,20.8537,21.0185,20.8347,20.9108,1716700.0
2005-04-18 10:30:00,32.99,33.0,32.52,32.87,1311600.0,20.9108,20.9171,20.6129,20.8347,1311600.0
2005-04-18 11:00:00,32.88,33.0,32.74,32.75,1090400.0,20.841,20.9171,20.7523,20.7586,1090400.0
2005-04-18 11:30:00,32.75,32.87,32.65,32.79,851800.0,20.7586,20.8347,20.6953,20.784,851800.0
2005-04-18 12:00:00,32.8,32.85,32.72,32.8,692500.0,20.7903,20.822,20.7396,20.7903,692500.0
2005-04-18 12:30:00,32.8,32.97,32.79,32.88,910900.0,20.7903,20.8981,20.784,20.841,910900.0
2005-04-18 13:00:00,32.88,32.93,32.7,32.77,747300.0,20.841,20.8727,20.7269,20.7713,747300.0
2005-04-18 13:30:00,32.77,32.77,32.56,32.58,752200.0,20.7713,20.7713,20.6382,20.6509,752200.0
2005-04-18 14:00:00,32.58,32.83,32.36,32.47,1312600.0,20.6509,20.8093,20.5114,20.5812,1312600.0
2005-04-18 14:30:00,32.47,32.7,32.46,32.64,1082800.0,20.5812,20.7269,20.5748,20.6889,1082800.0
2005-04-18 15:00:00,32.65,32.7,32.5,32.68,1208600.0,20.6953,20.7269,20.6002,20.7143,1208600.0
2005-04-18 15:30:00,32.67,32.74,32.52,32.53,1885000.0,20.7079,20.7523,20.6129,20.6192,1885000.0
2005-04-19 09:30:00,32.72,33.19,32.69,33.1,3146500.0,20.7396,21.0375,20.7206,20.9805,3146500.0
2005-04-19 10:00:00,33.11,33.24,32.99,33.11,1787800.0,20.9868,21.0692,20.9108,20.9868,1787800.0
2005-04-19 10:30:00,33.12,33.19,32.98,33.12,1002600.0,20.9932,21.0375,20.9044,20.9932,1002600.0
2005-04-19 11:00:00,33.13,33.26,33.03,33.21,549900.0,20.9995,21.0819,20.9361,21.0502,549900.0
2005-04-19 11:30:00,33.21,33.22,32.99,33.05,377600.0,21.0502,21.0566,20.9108,20.9488,377600.0
2005-04-19 12:00:00,33.06,33.08,32.89,32.92,817200.0,20.9551,20.9678,20.8474,20.8664,817200.0
2005-04-19 12:30:00,32.92,33.09,32.83,33.02,742500.0,20.8664,20.9742,20.8093,20.9298,742500.0
2005-04-19 13:00:00,33.02,33.06,32.89,32.98,713300.0,20.9298,20.9551,20.8474,20.9044,713300.0
2005-04-19 13:30:00,32.98,33.23,32.98,33.21,713000.0,20.9044,21.0629,20.9044,21.0502,713000.0
2005-04-19 14:00:00,33.2,33.2,33.1,33.11,701600.0,21.0439,21.0439,20.9805,20.9868,701600.0
2005-04-19 14:30:00,33.1,33.14,32.89,32.95,1035000.0,20.9805,21.0058,20.8474,20.8854,1035000.0
2005-04-19 15:00:00,32.94,33.04,32.8,33.01,1353100.0,20.8791,20.9425,20.7903,20.9234,1353100.0
2005-04-19 15:30:00,33.02,33.15,32.78,32.83,1642700.0,20.9298,21.0122,20.7777,20.8093,1642700.0
2005-04-20 09:30:00,33.0,33.19,32.71,32.86,2300300.0,20.9171,21.0375,20.7333,20.8284,2300300.0
2005-04-20 10:00:00,32.86,33.13,32.81,33.13,1225600.0,20.8284,20.9995,20.7967,20.9995,1225600.0
2005-04-20 10:30:00,33.13,33.29,32.91,33.27,1135500.0,20.9995,21.1009,20.8601,21.0882,1135500.0
2005-04-20 11:00:00,33.26,33.3,33.03,33.18,1537600.0,21.0819,21.1073,20.9361,21.0312,1537600.0
2005-04-20 11:30:00,33.18,33.33,33.12,33.32,544200.0,21.0312,21.1263,20.9932,21.1199,544200.0
2005-04-20 12:00:00,33.31,33.31,33.17,33.24,823500.0,21.1136,21.1136,21.0249,21.0692,823500.0
2005-04-20 12:30:00,33.23,33.31,32.95,32.99,919500.0,21.0629,21.1136,20.8854,20.9108,919500.0
2005-04-20 13:00:00,33.0,33.2,32.96,33.12,781000.0,20.9171,21.0439,20.8918,20.9932,781000.0
2005-04-20 13:30:00,33.12,33.28,33.03,33.13,844600.0,20.9932,21.0946,20.9361,20.9995,844600.0
2005-04-20 14:00:00,33.13,33.24,33.05,33.2,1159000.0,20.9995,21.0692,20.9488,21.0439,1159000.0
2005-04-20 14:30:00,33.2,33.33,33.15,33.32,1171600.0,21.0439,21.1263,21.0122,21.1199,1171600.0
2005-04-20 15:00:00,33.32,33.43,33.19,33.21,1674500.0,21.1199,21.1897,21.0375,21.0502,1674500.0
2005-04-20 15:30:00,33.21,33.26,33.01,33.19,3004600.0,21.0502,21.0819,20.9234,21.0375,3004600.0
2005-04-21 09:30:00,33.05,34.44,33.0,34.37,8353600.0,20.9488,21.8299,20.9171,21.7855,8353600.0
2005-04-21 10:00:00,34.37,34.46,33.87,34.13,4691800.0,21.7855,21.8425,21.4686,21.6334,4691800.0
2005-04-21 10:30:00,34.13,34.53,33.96,34.23,3155900.0,21.6334,21.8869,21.5256,21.6967,3155900.0
2005-04-21 11:00:00,34.23,34.25,33.82,34.06,2232000.0,21.6967,21.7094,21.4369,21.589,2232000.0
2005-04-21 11:30:00,34.06,34.38,33.99,34.27,1347200.0,21.589,21.7918,21.5446,21.7221,1347200.0
2005-04-21 12:00:00,34.26,34.51,34.2,34.32,1714400.0,21.7158,21.8742,21.6777,21.7538,1714400.0
2005-04-21 12:30:00,34.32,34.33,34.1,34.12,957500.0,21.7538,21.7601,21.6143,21.627,957500.0
2005-04-21 13:00:00,34.12,34.36,34.1,34.23,1086000.0,21.627,21.7791,21.6143,21.6967,1086000.0
2005-04-21 13:30:00,34.22,34.36,34.18,34.32,985300.0,21.6904,21.7791,21.665,21.7538,985300.0
2005-04-21 14:00:00,34.32,34.64,34.31,34.64,1992600.0,21.7538,21.9566,21.7475,21.9566,1992600.0
2005-04-21 14:30:00,34.64,34.79,34.5,34.73,1801900.0,21.9566,22.0517,21.8679,22.0137,1801900.0
2005-04-21 15:00:00,34.73,34.85,34.65,34.84,1692000.0,22.0137,22.0897,21.963,22.0834,1692000.0
2005-04-21 15:30:00,34.85,35.06,34.6,34.79,3415200.0,22.0897,22.2228,21.9313,22.0517,3415200.0
2005-04-22 09:30:00,34.43,34.89,34.14,34.18,2042800.0,21.8235,22.1151,21.6397,21.665,2042800.0
2005-04-22 10:00:00,34.18,34.48,34.07,34.23,2163700.0,21.665,21.8552,21.5953,21.6967,2163700.0
2005-04-22 10:30:00,34.22,34.46,34.2,34.25,843300.0,21.6904,21.8425,21.6777,21.7094,843300.0
2005-04-22 11:00:00,34.26,34.43,34.11,34.11,697300.0,21.7158,21.8235,21.6207,21.6207,697300.0
2005-04-22 11:30:00,34.12,34.22,34.01,34.19,792500.0,21.627,21.6904,21.5573,21.6714,792500.0
2005-04-22 12:00:00,34.19,34.21,33.93,34.0,830200.0,21.6714,21.6841,21.5066,21.551,830200.0
2005-04-22 12:30:00,34.0,34.05,33.93,33.97,547500.0,21.551,21.5826,21.5066,21.5319,547500.0
2005-04-22 13:00:00,33.96,34.09,33.9,34.06,571200.0,21.5256,21.608,21.4876,21.589,571200.0
2005-04-22 13:30:00,34.05,34.2,34.05,34.2,472300.0,21.5826,21.6777,21.5826,21.6777,472300.0
2005-04-22 14:00:00,34.2,34.2,33.97,34.0,514700.0,21.6777,21.6777,21.5319,21.551,514700.0
2005-04-22 14:30:00,34.0,34.1,33.75,33.9,1148000.0,21.551,21.6143,21.3925,21.4876,1148000.0
2005-04-22 15:00:00,33.9,33.98,33.66,33.67,1166100.0,21.4876,21.5383,21.3354,21.3418,1166100.0
2005-04-22 15:30:00,33.67,34.12,33.59,33.92,2335300.0,21.3418,21.627,21.2911,21.5002,2335300.0
2005-04-25 09:30:00,34.09,34.25,33.92,34.05,966300.0,21.608,21.7094,21.5002,21.5826,966300.0
2005-04-25 10:00:00,34.04,34.38,34.02,34.32,1075100.0,21.5763,21.7918,21.5636,21.7538,1075100.0
2005-04-25 10:30:00,34.32,34.49,34.27,34.35,1058100.0,21.7538,21.8615,21.7221,21.7728,1058100.0
2005-04-25 11:00:00,34.36,34.56,34.36,34.5,837900.0,21.7791,21.9059,21.7791,21.8679,837900.0
2005-04-25 11:30:00,34.47,34.51,34.42,34.46,586100.0,21.8489,21.8742,21.8172,21.8425,586100.0
2005-04-25 12:00:00,34.46,34.5,34.4,34.45,485700.0,21.8425,21.8679,21.8045,21.8362,485700.0
2005-04-25 12:30:00,34.45,34.53,34.44,34.5,446600.0,21.8362,21.8869,21.8299,21.8679,446600.0
2005-04-25 13:00:00,34.5,34.51,34.43,34.48,472300.0,21.8679,21.8742,21.8235,21.8552,472300.0
2005-04-25 13:30:00,34.48,34.72,34.48,34.61,1203800.0,21.8552,22.0073,21.8552,21.9376,1203800.0
2005-04-25 14:00:00,34.61,34.67,34.54,34.57,619700.0,21.9376,21.9756,21.8932,21.9123,619700.0
2005-04-25 14:30:00,34.56,34.62,34.46,34.51,798900.0,21.9059,21.9439,21.8425,21.8742,798900.0
2005-04-25 15:00:00,34.51,34.52,34.31,34.51,1626000.0,21.8742,21.8806,21.7475,21.8742,1626000.0
2005-04-25 15:30:00,34.51,34.76,34.5,34.7,2090900.0,21.8742,22.0327,21.8679,21.9947,2090900.0
2005-04-26 09:30:00,34.4,34.51,34.23,34.32,1500900.0,21.8045,21.8742,21.6967,21.7538,1500900.0
2005-04-26 10:00:00,34.31,34.51,34.15,34.31,2383800.0,21.7475,21.8742,21.646,21.7475,2383800.0
2005-04-26 10:30:00,34.3,34.71,34.24,34.66,2172100.0,21.7411,22.001,21.7031,21.9693,2172100.0
2005-04-26 11:00:00,34.66,34.85,34.55,34.83,2128000.0,21.9693,22.0897,21.8996,22.0771,2128000.0
2005-04-26 11:30:00,34.84,35.05,34.8,34.93,1416300.0,22.0834,22.2165,22.058,22.1404,1416300.0
2005-04-26 12:00:00,34.93,34.95,34.86,34.89,714600.0,22.1404,22.1531,22.0961,22.1151,714600.0
2005-04-26 12:30:00,34.88,34.9,34.72,34.8,548300.0,22.1087,22.1214,22.0073,22.058,548300.0
2005-04-26 13:00:00,34.8,34.81,34.52,34.57,919200.0,22.058,22.0644,21.8806,21.9123,919200.0
2005-04-26 13:30:00,34.56,34.69,34.56,34.65,853200.0,21.9059,21.9883,21.9059,21.963,853200.0
2005-04-26 14:00:00,34.64,34.65,34.45,34.49,1045500.0,21.9566,21.963,21.8362,21.8615,1045500.0
2005-04-26 14:30:00,34.48,34.6,34.36,34.37,1270800.0,21.8552,21.9313,21.7791,21.7855,1270800.0
2005-04-26 15:00:00,34.37,34.69,34.32,34.62,1223300.0,21.7855,21.9883,21.7538,21.9439,1223300.0
2005-04-26 15:30:00,34.61,34.61,34.47,34.49,2177100.0,21.9376,21.9376,21.8489,21.8615,2177100.0
2005-04-27 09:30:00,34.15,34.86,34.12,34.47,1748700.0,21.646,22.0961,21.627,21.8489,1748700.0
2005-04-27 10:00:00,34.45,34.69,34.37,34.62,1040600.0,21.8362,21.9883,21.7855,21.9439,1040600.0
2005-04-27 10:30:00,34.62,34.87,34.59,34.85,1310700.0,21.9439,22.1024,21.9249,22.0897,1310700.0
2005-04-27 11:00:00,34.86,35.11,34.79,35.03,1247900.0,22.0961,22.2545,22.0517,22.2038,1247900.0
2005-04-27 11:30:00,35.03,35.1,34.78,35.09,1138000.0,22.2038,22.2482,22.0454,22.2419,1138000.0
2005-04-27 12:00:00,35.09,35.17,34.95,35.05,1003300.0,22.2419,22.2926,22.1531,22.2165,1003300.0
2005-04-27 12:30:00,35.06,35.15,35.02,35.15,771700.0,22.2228,22.2799,22.1975,22.2799,771700.0
2005-04-27 13:00:00,35.14,35.31,35.11,35.26,1125000.0,22.2735,22.3813,22.2545,22.3496,1125000.0
2005-04-27 13:30:00,35.26,35.41,35.26,35.38,1404500.0,22.3496,22.4447,22.3496,22.4257,1404500.0
2005-04-27 14:00:00,35.37,35.45,34.35,35.42,1568200.0,22.4193,22.47,21.7728,22.451,1568200.0
2005-04-27 14:30:00,35.42,35.49,35.24,35.46,1124400.0,22.451,22.4954,22.3369,22.4764,1124400.0
2005-04-27 15:00:00,35.46,35.5,35.29,35.32,1175400.0,22.4764,22.5017,22.3686,22.3876,1175400.0
2005-04-27 15:30:00,35.32,35.45,35.23,35.34,2082900.0,22.3876,22.47,22.3306,22.4003,2082900.0
2005-04-28 09:30:00,35.0,35.24,34.93,35.08,1954100.0,22.1848,22.3369,22.1404,22.2355,1954100.0
2005-04-28 10:00:00,35.08,35.16,34.99,35.12,1575000.0,22.2355,22.2862,22.1785,22.2609,1575000.0
2005-04-28 10:30:00,35.12,35.4,34.97,34.98,1524300.0,22.2609,22.4383,22.1658,22.1721,1524300.0
2005-04-28 11:00:00,34.99,35.06,34.9,34.96,1028800.0,22.1785,22.2228,22.1214,22.1595,1028800.0
2005-04-28 11:30:00,34.96,34.98,34.79,34.89,681900.0,22.1595,22.1721,22.0517,22.1151,681900.0
2005-04-28 12:00:00,34.89,34.92,34.78,34.83,550500.0,22.1151,22.1341,22.0454,22.0771,550500.0
2005-04-28 12:30:00,34.83,34.97,34.82,34.93,372700.0,22.0771,22.1658,22.0707,22.1404,372700.0
2005-04-28 13:00:00,34.93,34.94,34.75,34.8,416100.0,22.1404,22.1468,22.0263,22.058,416100.0
2005-04-28 13:30:00,34.8,35.01,34.78,34.98,646400.0,22.058,22.1911,22.0454,22.1721,646400.0
2005-04-28 14:00:00,34.97,35.06,34.73,34.78,866900.0,22.1658,22.2228,22.0137,22.0454,866900.0
2005-04-28 14:30:00,34.78,34.83,34.68,34.82,943700.0,22.0454,22.0771,21.982,22.0707,943700.0
2005-04-28 15:00:00,34.81,34.88,34.77,34.86,611600.0,22.0644,22.1087,22.039,22.0961,611600.0
2005-04-28 15:30:00,34.86,34.9,34.7,34.84,1316500.0,22.0961,22.1214,21.9947,22.0834,1316500.0
2005-04-29 09:30:00,34.91,35.18,34.82,35.05,1291100.0,22.1278,22.2989,22.0707,22.2165,1291100.0
2005-04-29 10:00:00,35.04,35.11,34.31,34.6,2037400.0,22.2102,22.2545,21.7475,21.9313,2037400.0
2005-04-29 10:30:00,34.6,34.64,34.24,34.33,1603000.0,21.9313,21.9566,21.7031,21.7601,1603000.0
2005-04-29 11:00:00,34.33,34.79,34.28,34.49,1020900.0,21.7601,22.0517,21.7284,21.8615,1020900.0
2005-04-29 11:30:00,34.5,34.5,34.24,34.33,728600.0,21.8679,21.8679,21.7031,21.7601,728600.0
2005-04-29 12:00:00,34.34,34.37,34.21,34.25,465400.0,21.7665,21.7855,21.6841,21.7094,465400.0
2005-04-29 12:30:00,34.24,34.4,34.23,34.36,438800.0,21.7031,21.8045,21.6967,21.7791,438800.0
2005-04-29 13:00:00,34.36,34.58,34.36,34.42,942600.0,21.7791,21.9186,21.7791,21.8172,942600.0
2005-04-29 13:30:00,34.42,34.47,34.31,34.44,376400.0,21.8172,21.8489,21.7475,21.8299,376400.0
2005-04-29 14:00:00,34.44,34.62,34.43,34.61,519700.0,21.8299,21.9439,21.8235,21.9376,519700.0
2005-04-29 14:30:00,34.6,35.02,34.6,34.82,1488600.0,21.9313,22.1975,21.9313,22.0707,1488600.0
2005-04-29 15:00:00,34.81,34.91,34.76,34.86,1019600.0,22.0644,22.1278,22.0327,22.0961,1019600.0
2005-04-29 15:30:00,34.86,34.97,34.76,34.89,1599200.0,22.0961,22.1658,22.0327,22.1151,1599200.0
2005-05-02 09:30:00,34.87,35.32,34.82,35.15,1540400.0,22.1024,22.3876,22.0707,22.2799,1540400.0
2005-05-02 10:00:00,35.15,35.25,34.99,35.02,972100.0,22.2799,22.3433,22.1785,22.1975,972100.0
2005-05-02 10:30:00,35.03,35.18,35.03,35.1,604600.0,22.2038,22.2989,22.2038,22.2482,604600.0
2005-05-02 11:00:00,35.12,35.18,35.1,35.14,382700.0,22.2609,22.2989,22.2482,22.2735,382700.0
2005-05-02 11:30:00,35.14,35.18,35.04,35.11,445800.0,22.2735,22.2989,22.2102,22.2545,445800.0
2005-05-02 12:00:00,35.11,35.18,35.07,35.16,356100.0,22.2545,22.2989,22.2292,22.2862,356100.0
2005-05-02 12:30:00,35.17,35.18,35.12,35.13,201700.0,22.2926,22.2989,22.2609,22.2672,201700.0
2005-05-02 13:00:00,35.13,35.13,35.0,35.0,262600.0,22.2672,22.2672,22.1848,22.1848,262600.0
2005-05-02 13:30:00,35.0,35.07,34.97,35.02,525900.0,22.1848,22.2292,22.1658,22.1975,525900.0
2005-05-02 14:00:00,35.02,35.04,34.76,34.79,754300.0,22.1975,22.2102,22.0327,22.0517,754300.0
2005-05-02 14:30:00,34.79,34.99,34.77,34.98,559900.0,22.0517,22.1785,22.039,22.1721,559900.0
2005-05-02 15:00:00,34.98,35.06,34.95,35.04,561400.0,22.1721,22.2228,22.1531,22.2102,561400.0
2005-05-02 15:30:00,35.04,35.05,34.94,35.03,1266100.0,22.2102,22.2165,22.1468,22.2038,1266100.0
2005-05-03 09:30:00,35.09,35.24,34.95,35.1,1133900.0,22.2419,22.3369,22.1531,22.2482,1133900.0
2005-05-03 10:00:00,35.1,35.2,34.95,35.01,527500.0,22.2482,22.3116,22.1531,22.1911,527500.0
2005-05-03 10:30:00,35.01,35.19,35.0,35.13,565300.0,22.1911,22.3052,22.1848,22.2672,565300.0
2005-05-03 11:00:00,35.13,35.16,35.03,35.05,377300.0,22.2672,22.2862,22.2038,22.2165,377300.0
2005-05-03 11:30:00,35.04,35.08,35.0,35.0,460000.0,22.2102,22.2355,22.1848,22.1848,460000.0
2005-05-03 12:00:00,35.01,35.01,34.95,34.97,377700.0,22.1911,22.1911,22.1531,22.1658,377700.0
2005-05-03 12:30:00,34.97,35.0,34.89,34.99,326300.0,22.1658,22.1848,22.1151,22.1785,326300.0
2005-05-03 13:00:00,35.0,35.0,34.89,34.92,299300.0,22.1848,22.1848,22.1151,22.1341,299300.0
2005-05-03 13:30:00,34.93,34.95,34.82,34.89,686200.0,22.1404,22.1531,22.0707,22.1151,686200.0
2005-05-03 14:00:00,34.89,34.89,34.52,34.78,1240000.0,22.1151,22.1151,21.8806,22.0454,1240000.0
2005-05-03 14:30:00,34.78,35.02,34.77,35.01,1402300.0,22.0454,22.1975,22.039,22.1911,1402300.0
2005-05-03 15:00:00,35.01,35.03,34.57,34.83,1976400.0,22.1911,22.2038,21.9123,22.0771,1976400.0
2005-05-03 15:30:00,34.82,34.88,34.61,34.79,2003900.0,22.0707,22.1087,21.9376,22.0517,2003900.0
2005-05-04 09:30:00,34.74,35.19,34.71,35.16,1426500.0,22.02,22.3052,22.001,22.2862,1426500.0
2005-05-04 10:00:00,35.16,35.26,35.08,35.24,788100.0,22.2862,22.3496,22.2355,22.3369,788100.0
2005-05-04 10:30:00,35.25,35.45,35.22,35.29,1053900.0,22.3433,22.47,22.3243,22.3686,1053900.0
2005-05-04 11:00:00,35.29,35.47,35.29,35.37,793700.0,22.3686,22.4827,22.3686,22.4193,793700.0
2005-05-04 11:30:00,35.38,35.46,35.32,35.33,511600.0,22.4257,22.4764,22.3876,22.394,511600.0
2005-05-04 12:00:00,35.33,35.34,35.11,35.25,499000.0,22.394,22.4003,22.2545,22.3433,499000.0
2005-05-04 12:30:00,35.25,35.39,35.22,35.35,429900.0,22.3433,22.432,22.3243,22.4067,429900.0
2005-05-04 13:00:00,35.35,35.4,35.29,35.35,280800.0,22.4067,22.4383,22.3686,22.4067,280800.0
2005-05-04 13:30:00,35.34,35.59,35.29,35.5,747500.0,22.4003,22.5588,22.3686,22.5017,747500.0
2005-05-04 14:00:00,35.51,35.69,35.49,35.61,782500.0,22.5081,22.6222,22.4954,22.5715,782500.0
2005-05-04 14:30:00,35.61,35.62,35.49,35.61,497800.0,22.5715,22.5778,22.4954,22.5715,497800.0
2005-05-04 15:00:00,35.61,35.76,35.58,35.7,791900.0,22.5715,22.6665,22.5524,22.6285,791900.0
2005-05-04 15:30:00,35.71,35.74,35.49,35.62,1811700.0,22.6348,22.6539,22.4954,22.5778,1811700.0
2005-05-05 09:30:00,35.5,35.7,35.44,35.47,1164900.0,22.5017,22.6285,22.4637,22.4827,1164900.0
2005-05-05 10:00:00,35.48,35.66,35.42,35.52,849400.0,22.4891,22.6032,22.451,22.5144,849400.0
2005-05-05 10:30:00,35.52,35.63,35.44,35.59,579000.0,22.5144,22.5841,22.4637,22.5588,579000.0
2005-05-05 11:00:00,35.59,35.71,35.43,35.43,505400.0,22.5588,22.6348,22.4574,22.4574,505400.0
2005-05-05 11:30:00,35.43,35.55,35.43,35.54,349200.0,22.4574,22.5334,22.4574,22.5271,349200.0
2005-05-05 12:00:00,35.54,35.66,35.47,35.62,366300.0,22.5271,22.6032,22.4827,22.5778,366300.0
2005-05-05 12:30:00,35.62,35.65,35.21,35.21,1135500.0,22.5778,22.5968,22.3179,22.3179,1135500.0
2005-05-05 13:00:00,35.21,35.3,34.95,35.16,1815100.0,22.3179,22.375,22.1531,22.2862,1815100.0
2005-05-05 13:30:00,35.17,35.33,35.01,35.12,821700.0,22.2926,22.394,22.1911,22.2609,821700.0
2005-05-05 14:00:00,35.13,35.19,35.07,35.09,691300.0,22.2672,22.3052,22.2292,22.2419,691300.0
2005-05-05 14:30:00,35.1,35.14,34.98,34.99,877000.0,22.2482,22.2735,22.1721,22.1785,877000.0
2005-05-05 15:00:00,34.99,35.21,34.96,35.11,1010000.0,22.1785,22.3179,22.1595,22.2545,1010000.0
2005-05-05 15:30:00,35.11,35.28,35.1,35.15,905400.0,22.2545,22.3623,22.2482,22.2799,905400.0
2005-05-06 09:30:00,35.49,35.64,35.36,35.58,1510000.0,22.4954,22.5905,22.413,22.5524,1510000.0
2005-05-06 10:00:00,35.57,35.75,35.54,35.73,1281200.0,22.5461,22.6602,22.5271,22.6475,1281200.0
2005-05-06 10:30:00,35.73,35.81,35.62,35.72,954700.0,22.6475,22.6982,22.5778,22.6412,954700.0
2005-05-06 11:00:00,35.72,35.77,35.68,35.69,593500.0,22.6412,22.6729,22.6158,22.6222,593500.0
2005-05-06 11:30:00,35.69,35.77,35.62,35.67,596300.0,22.6222,22.6729,22.5778,22.6095,596300.0
2005-05-06 12:00:00,35.67,35.67,35.45,35.6,714800.0,22.6095,22.6095,22.47,22.5651,714800.0
2005-05-06 12:30:00,35.6,35.71,35.54,35.67,530500.0,22.5651,22.6348,22.5271,22.6095,530500.0
2005-05-06 13:00:00,35.66,35.71,35.6,35.66,506100.0,22.6032,22.6348,22.5651,22.6032,506100.0
2005-05-06 13:30:00,35.66,35.69,35.57,35.59,367700.0,22.6032,22.6222,22.5461,22.5588,367700.0
2005-05-06 14:00:00,35.6,35.75,35.59,35.66,669300.0,22.5651,22.6602,22.5588,22.6032,669300.0
2005-05-06 14:30:00,35.65,35.69,35.63,35.65,352500.0,22.5968,22.6222,22.5841,22.5968,352500.0
2005-05-06 15:00:00,35.65,35.7,35.6,35.63,369100.0,22.5968,22.6285,22.5651,22.5841,369100.0
2005-05-06 15:30:00,35.62,35.7,35.49,35.58,1204800.0,22.5778,22.6285,22.4954,22.5524,1204800.0
2005-05-09 09:30:00,35.51,35.71,35.32,35.39,1210800.0,22.5081,22.6348,22.3876,22.432,1210800.0
2005-05-09 10:00:00,35.4,35.5,35.24,35.41,822500.0,22.4383,22.5017,22.3369,22.4447,822500.0
2005-05-09 10:30:00,35.42,35.54,35.39,35.53,586200.0,22.451,22.5271,22.432,22.5207,586200.0
2005-05-09 11:00:00,35.53,35.84,35.49,35.83,746700.0,22.5207,22.7172,22.4954,22.7109,746700.0
2005-05-09 11:30:00,35.84,36.0,35.82,35.88,773000.0,22.7172,22.8187,22.7046,22.7426,773000.0
2005-05-09 12:00:00,35.88,36.09,35.83,36.07,824600.0,22.7426,22.8757,22.7109,22.863,824600.0
2005-05-09 12:30:00,36.07,36.33,36.06,36.17,1814200.0,22.863,23.0278,22.8567,22.9264,1814200.0
2005-05-09 13:00:00,36.17,36.17,36.04,36.09,540800.0,22.9264,22.9264,22.844,22.8757,540800.0
2005-05-09 13:30:00,36.09,36.25,36.02,36.23,894200.0,22.8757,22.9771,22.8313,22.9644,894200.0
2005-05-09 14:00:00,36.23,36.26,36.08,36.08,538000.0,22.9644,22.9835,22.8694,22.8694,538000.0
2005-05-09 14:30:00,36.1,36.19,36.01,36.08,816100.0,22.882,22.9391,22.825,22.8694,816100.0
2005-05-09 15:00:00,36.08,36.23,35.97,35.99,652500.0,22.8694,22.9644,22.7996,22.8123,652500.0
2005-05-09 15:30:00,36.0,36.06,35.9,36.06,1209500.0,22.8187,22.8567,22.7553,22.8567,1209500.0
2005-05-10 09:30:00,35.66,35.89,35.64,35.68,1329100.0,22.6032,22.7489,22.5905,22.6158,1329100.0
2005-05-10 10:00:00,35.68,35.97,35.65,35.85,808900.0,22.6158,22.7996,22.5968,22.7236,808900.0
2005-05-10 10:30:00,35.85,35.86,35.64,35.73,513800.0,22.7236,22.7299,22.5905,22.6475,513800.0
2005-05-10 11:00:00,35.72,35.87,35.68,35.76,474400.0,22.6412,22.7363,22.6158,22.6665,474400.0
2005-05-10 11:30:00,35.76,35.84,35.57,35.58,689800.0,22.6665,22.7172,22.5461,22.5524,689800.0
2005-05-10 12:00:00,35.59,35.62,35.5,35.57,455600.0,22.5588,22.5778,22.5017,22.5461,455600.0
2005-05-10 12:30:00,35.58,35.73,35.57,35.7,492100.0,22.5524,22.6475,22.5461,22.6285,492100.0
2005-05-10 13:00:00,35.7,35.81,35.67,35.79,357300.0,22.6285,22.6982,22.6095,22.6856,357300.0
2005-05-10 13:30:00,35.79,35.85,35.67,35.75,337100.0,22.6856,22.7236,22.6095,22.6602,337100.0
2005-05-10 14:00:00,35.76,35.78,35.53,35.56,562000.0,22.6665,22.6792,22.5207,22.5398,562000.0
2005-05-10 14:30:00,35.56,35.57,35.31,35.34,919700.0,22.5398,22.5461,22.3813,22.4003,919700.0
2005-05-10 15:00:00,35.34,35.52,35.26,35.46,571300.0,22.4003,22.5144,22.3496,22.4764,571300.0
2005-05-10 15:30:00,35.46,35.6,35.32,35.58,1071500.0,22.4764,22.5651,22.3876,22.5524,1071500.0
2005-05-11 09:30:00,35.59,35.92,35.52,35.65,1107600.0,22.5588,22.768,22.5144,22.5968,1107600.0
2005-05-11 10:00:00,35.66,35.82,35.57,35.77,707600.0,22.6032,22.7046,22.5461,22.6729,707600.0
2005-05-11 10:30:00,35.78,35.88,35.49,35.54,853400.0,22.6792,22.7426,22.4954,22.5271,853400.0
2005-05-11 11:00:00,35.54,35.55,35.3,35.38,547400.0,22.5271,22.5334,22.375,22.4257,547400.0
2005-05-11 11:30:00,35.38,35.42,35.31,35.37,287800.0,22.4257,22.451,22.3813,22.4193,287800.0
2005-05-11 12:00:00,35.37,35.46,35.19,35.38,931200.0,22.4193,22.4764,22.3052,22.4257,931200.0
2005-05-11 12:30:00,35.37,35.41,35.34,35.4,142800.0,22.4193,22.4447,22.4003,22.4383,142800.0
2005-05-11 13:00:00,35.4,35.74,35.38,35.69,691200.0,22.4383,22.6539,22.4257,22.6222,691200.0
2005-05-11 13:30:00,35.69,35.76,35.67,35.74,381200.0,22.6222,22.6665,22.6095,22.6539,381200.0
2005-05-11 14:00:00,35.75,36.3,35.74,36.16,1855000.0,22.6602,23.0088,22.6539,22.9201,1855000.0
2005-05-11 14:30:00,36.16,36.23,36.0,36.07,850600.0,22.9201,22.9644,22.8187,22.863,850600.0
2005-05-11 15:00:00,36.07,36.19,35.97,36.11,894600.0,22.863,22.9391,22.7996,22.8884,894600.0
2005-05-11 15:30:00,36.11,36.15,35.06,36.15,1102500.0,22.8884,22.9137,22.2228,22.9137,1102500.0
2005-05-12 09:30:00,35.96,36.08,35.89,35.91,1343300.0,22.7933,22.8694,22.7489,22.7616,1343300.0
2005-05-12 10:00:00,35.91,36.3,34.98,36.22,1058300.0,22.7616,23.0088,22.1721,22.9581,1058300.0
2005-05-12 10:30:00,36.21,36.39,35.98,36.17,1136100.0,22.9518,23.0659,22.806,22.9264,1136100.0
2005-05-12 11:00:00,36.18,36.24,36.03,36.18,528600.0,22.9328,22.9708,22.8377,22.9328,528600.0
2005-05-12 11:30:00,36.17,36.24,36.04,36.18,469100.0,22.9264,22.9708,22.844,22.9328,469100.0
2005-05-12 12:00:00,36.18,36.28,36.05,36.17,524000.0,22.9328,22.9961,22.8504,22.9264,524000.0
2005-05-12 12:30:00,36.17,36.18,36.03,36.04,378900.0,22.9264,22.9328,22.8377,22.844,378900.0
2005-05-12 13:00:00,36.03,36.18,36.02,36.17,260600.0,22.8377,22.9328,22.8313,22.9264,260600.0
2005-05-12 13:30:00,36.16,36.18,35.94,35.95,349800.0,22.9201,22.9328,22.7806,22.787,349800.0
2005-05-12 14:00:00,35.95,36.02,35.65,35.72,762500.0,22.787,22.8313,22.5968,22.6412,762500.0
2005-05-12 14:30:00,35.73,35.8,35.53,35.69,1033400.0,22.6475,22.6919,22.5207,22.6222,1033400.0
2005-05-12 15:00:00,35.7,35.73,35.5,35.57,771200.0,22.6285,22.6475,22.5017,22.5461,771200.0
2005-05-12 15:30:00,35.57,35.81,35.46,35.69,1165500.0,22.5461,22.6982,22.4764,22.6222,1165500.0
2005-05-13 09:30:00,35.23,35.49,35.1,35.19,3026300.0,22.3306,22.4954,22.2482,22.3052,3026300.0
2005-05-13 10:00:00,35.18,35.3,35.07,35.27,1282800.0,22.2989,22.375,22.2292,22.3559,1282800.0
2005-05-13 10:30:00,35.26,35.68,35.24,35.53,1322200.0,22.3496,22.6158,22.3369,22.5207,1322200.0
2005-05-13 11:00:00,35.52,35.67,35.48,35.66,627800.0,22.5144,22.6095,22.4891,22.6032,627800.0
2005-05-13 11:30:00,35.66,35.8,35.62,35.73,722500.0,22.6032,22.6919,22.5778,22.6475,722500.0
2005-05-13 12:00:00,35.73,35.8,35.69,35.73,572400.0,22.6475,22.6919,22.6222,22.6475,572400.0
2005-05-13 12:30:00,35.73,35.75,35.5,35.52,570100.0,22.6475,22.6602,22.5017,22.5144,570100.0
2005-05-13 13:00:00,35.52,35.6,35.42,35.43,649300.0,22.5144,22.5651,22.451,22.4574,649300.0
2005-05-13 13:30:00,35.44,35.53,35.37,35.41,749300.0,22.4637,22.5207,22.4193,22.4447,749300.0
2005-05-13 14:00:00,35.41,35.43,35.03,35.14,1684200.0,22.4447,22.4574,22.2038,22.2735,1684200.0
2005-05-13 14:30:00,35.13,35.16,34.99,35.1,1391700.0,22.2672,22.2862,22.1785,22.2482,1391700.0
2005-05-13 15:00:00,35.09,35.21,35.02,35.18,1397900.0,22.2419,22.3179,22.1975,22.2989,1397900.0
2005-05-13 15:30:00,35.19,35.3,35.12,35.29,1652300.0,22.3052,22.375,22.2609,22.3686,1652300.0
2005-05-16 09:30:00,35.15,35.33,34.81,34.97,1474000.0,22.2799,22.394,22.0644,22.1658,1474000.0
2005-05-16 10:00:00,34.96,35.32,34.96,35.32,858400.0,22.1595,22.3876,22.1595,22.3876,858400.0
2005-05-16 10:30:00,35.32,35.48,35.1,35.43,785700.0,22.3876,22.4891,22.2482,22.4574,785700.0
2005-05-16 11:00:00,35.43,35.44,35.21,35.21,499100.0,22.4574,22.4637,22.3179,22.3179,499100.0
2005-05-16 11:30:00,35.21,35.43,35.17,35.4,364200.0,22.3179,22.4574,22.2926,22.4383,364200.0
2005-05-16 12:00:00,35.4,35.44,35.32,35.32,333300.0,22.4383,22.4637,22.3876,22.3876,333300.0
2005-05-16 12:30:00,35.33,35.4,35.3,35.38,337800.0,22.394,22.4383,22.375,22.4257,337800.0
2005-05-16 13:00:00,35.38,35.38,35.32,35.34,263200.0,22.4257,22.4257,22.3876,22.4003,263200.0
2005-05-16 13:30:00,35.34,35.39,35.26,35.26,402200.0,22.4003,22.432,22.3496,22.3496,402200.0
2005-05-16 14:00:00,35.26,35.31,35.1,35.17,367200.0,22.3496,22.3813,22.2482,22.2926,367200.0
2005-05-16 14:30:00,35.17,35.34,35.14,35.25,491300.0,22.2926,22.4003,22.2735,22.3433,491300.0
2005-05-16 15:00:00,35.26,35.48,35.16,35.44,595600.0,22.3496,22.4891,22.2862,22.4637,595600.0
2005-05-16 15:30:00,35.44,35.45,35.3,35.34,860400.0,22.4637,22.47,22.375,22.4003,860400.0
2005-05-17 09:30:00,35.0,35.7,34.94,35.65,1549700.0,22.1848,22.6285,22.1468,22.5968,1549700.0
2005-05-17 10:00:00,35.66,35.75,35.42,35.44,907100.0,22.6032,22.6602,22.451,22.4637,907100.0
2005-05-17 10:30:00,35.44,35.59,35.38,35.54,752400.0,22.4637,22.5588,22.4257,22.5271,752400.0
2005-05-17 11:00:00,35.59,35.7,35.58,35.64,490600.0,22.5588,22.6285,22.5524,22.5905,490600.0
2005-05-17 11:30:00,35.65,35.76,35.64,35.75,607500.0,22.5968,22.6665,22.5905,22.6602,607500.0
2005-05-17 12:00:00,35.75,35.75,35.67,35.7,422200.0,22.6602,22.6602,22.6095,22.6285,422200.0
2005-05-17 12:30:00,35.7,35.72,35.65,35.71,449700.0,22.6285,22.6412,22.5968,22.6348,449700.0
2005-05-17 13:00:00,35.7,35.79,35.66,35.78,361100.0,22.6285,22.6856,22.6032,22.6792,361100.0
2005-05-17 13:30:00,35.79,35.79,35.74,35.79,262600.0,22.6856,22.6856,22.6539,22.6856,262600.0
2005-05-17 14:00:00,35.78,35.89,35.76,35.84,446300.0,22.6792,22.7489,22.6665,22.7172,446300.0
2005-05-17 14:30:00,35.84,36.05,35.84,36.01,1290500.0,22.7172,22.8504,22.7172,22.825,1290500.0
2005-05-17 15:00:00,36.02,36.05,35.92,36.03,581500.0,22.8313,22.8504,22.768,22.8377,581500.0
2005-05-17 15:30:00,36.04,36.11,36.0,36.08,1373100.0,22.844,22.8884,22.8187,22.8694,1373100.0
2005-05-18 09:30:00,36.28,36.56,36.09,36.44,2317600.0,22.9961,23.1736,22.8757,23.0976,2317600.0
2005-05-18 10:00:00,36.45,36.65,36.37,36.65,1231100.0,23.1039,23.2307,23.0532,23.2307,1231100.0
2005-05-18 10:30:00,36.65,36.74,36.59,36.66,1157600.0,23.2307,23.2877,23.1926,23.237,1157600.0
2005-05-18 11:00:00,36.65,36.75,36.6,36.66,593300.0,23.2307,23.294,23.199,23.237,593300.0
2005-05-18 11:30:00,36.66,36.88,36.55,36.85,1164900.0,23.237,23.3764,23.1673,23.3574,1164900.0
2005-05-18 12:00:00,36.85,37.07,36.84,36.9,1230100.0,23.3574,23.4969,23.3511,23.3891,1230100.0
2005-05-18 12:30:00,36.89,37.1,36.84,37.09,1070500.0,23.3828,23.5159,23.3511,23.5096,1070500.0
2005-05-18 13:00:00,37.09,37.2,36.84,36.97,945900.0,23.5096,23.5793,23.3511,23.4335,945900.0
2005-05-18 13:30:00,36.97,37.03,36.86,36.88,587300.0,23.4335,23.4715,23.3638,23.3764,587300.0
2005-05-18 14:00:00,36.86,37.08,36.84,37.03,518100.0,23.3638,23.5032,23.3511,23.4715,518100.0
2005-05-18 14:30:00,37.03,37.19,37.01,37.09,667500.0,23.4715,23.5729,23.4588,23.5096,667500.0
2005-05-18 15:00:00,37.1,37.12,36.86,36.86,971800.0,23.5159,23.5286,23.3638,23.3638,971800.0
2005-05-18 15:30:00,36.86,36.94,36.48,36.54,3575800.0,23.3638,23.4145,23.1229,23.1609,3575800.0
2005-05-19 09:30:00,36.15,36.59,35.95,36.5,3243000.0,22.9137,23.1926,22.787,23.1356,3243000.0
2005-05-19 10:00:00,36.5,36.68,36.29,36.43,2056600.0,23.1356,23.2497,23.0025,23.0912,2056600.0
2005-05-19 10:30:00,36.44,36.65,36.41,36.6,964100.0,23.0976,23.2307,23.0785,23.199,964100.0
2005-05-19 11:00:00,36.6,36.88,36.59,36.67,1137500.0,23.199,23.3764,23.1926,23.2433,1137500.0
2005-05-19 11:30:00,36.67,36.81,36.63,36.75,537600.0,23.2433,23.3321,23.218,23.294,537600.0
2005-05-19 12:00:00,36.75,36.77,36.6,36.72,582100.0,23.294,23.3067,23.199,23.275,582100.0
2005-05-19 12:30:00,36.71,36.86,36.66,36.83,307100.0,23.2687,23.3638,23.237,23.3448,307100.0
2005-05-19 13:00:00,36.84,36.84,36.68,36.7,422000.0,23.3511,23.3511,23.2497,23.2624,422000.0
2005-05-19 13:30:00,36.7,36.7,36.45,36.58,625200.0,23.2624,23.2624,23.1039,23.1863,625200.0
2005-05-19 14:00:00,36.58,36.71,36.45,36.7,660900.0,23.1863,23.2687,23.1039,23.2624,660900.0
2005-05-19 14:30:00,36.7,36.7,36.41,36.54,717200.0,23.2624,23.2624,23.0785,23.1609,717200.0
2005-05-19 15:00:00,36.54,36.64,36.5,36.62,665700.0,23.1609,23.2243,23.1356,23.2116,665700.0
2005-05-19 15:30:00,36.62,36.7,36.55,36.6,1063900.0,23.2116,23.2624,23.1673,23.199,1063900.0
2005-05-20 09:30:00,36.55,36.78,36.34,36.51,1910900.0,23.1673,23.3131,23.0342,23.1419,1910900.0
2005-05-20 10:00:00,36.5,36.78,36.46,36.6,1189600.0,23.1356,23.3131,23.1102,23.199,1189600.0
2005-05-20 10:30:00,36.6,37.11,36.58,37.06,1431100.0,23.199,23.5222,23.1863,23.4905,1431100.0
2005-05-20 11:00:00,37.05,37.1,36.83,36.93,914900.0,23.4842,23.5159,23.3448,23.4081,914900.0
2005-05-20 11:30:00,36.93,37.14,36.91,37.11,773500.0,23.4081,23.5413,23.3955,23.5222,773500.0
2005-05-20 12:00:00,37.11,37.26,37.1,37.19,700400.0,23.5222,23.6173,23.5159,23.5729,700400.0
2005-05-20 12:30:00,37.18,37.26,37.15,37.25,560300.0,23.5666,23.6173,23.5476,23.611,560300.0
2005-05-20 13:00:00,37.26,37.29,37.09,37.19,675100.0,23.6173,23.6363,23.5096,23.5729,675100.0
2005-05-20 13:30:00,37.19,37.35,37.17,37.28,572500.0,23.5729,23.6744,23.5603,23.63,572500.0
2005-05-20 14:00:00,37.28,37.43,37.28,37.42,532600.0,23.63,23.7251,23.63,23.7187,532600.0
2005-05-20 14:30:00,37.42,37.5,37.41,37.44,1128700.0,23.7187,23.7694,23.7124,23.7314,1128700.0
2005-05-20 15:00:00,37.44,37.44,37.29,37.32,790000.0,23.7314,23.7314,23.6363,23.6553,790000.0
2005-05-20 15:30:00,37.32,37.39,37.27,37.32,1788800.0,23.6553,23.6997,23.6237,23.6553,1788800.0
2005-05-23 09:30:00,37.16,37.75,37.13,37.53,2656600.0,23.5539,23.9279,23.5349,23.7885,2656600.0
2005-05-23 10:00:00,37.52,37.53,37.24,37.32,1083500.0,23.7821,23.7885,23.6046,23.6553,1083500.0
2005-05-23 10:30:00,37.32,37.47,37.07,37.13,1313100.0,23.6553,23.7504,23.4969,23.5349,1313100.0
2005-05-23 11:00:00,37.13,37.23,37.01,37.16,817100.0,23.5349,23.5983,23.4588,23.5539,817100.0
2005-05-23 11:30:00,37.16,37.2,37.02,37.17,734900.0,23.5539,23.5793,23.4652,23.5603,734900.0
2005-05-23 12:00:00,37.17,37.23,37.08,37.1,304400.0,23.5603,23.5983,23.5032,23.5159,304400.0
2005-05-23 12:30:00,37.09,37.15,36.95,36.98,857500.0,23.5096,23.5476,23.4208,23.4398,857500.0
2005-05-23 13:00:00,36.97,37.07,36.91,36.96,792800.0,23.4335,23.4969,23.3955,23.4272,792800.0
2005-05-23 13:30:00,36.97,37.1,36.97,37.0,321400.0,23.4335,23.5159,23.4335,23.4525,321400.0
2005-05-23 14:00:00,37.01,37.26,37.01,37.15,794000.0,23.4588,23.6173,23.4588,23.5476,794000.0
2005-05-23 14:30:00,37.14,37.31,37.1,37.26,679600.0,23.5413,23.649,23.5159,23.6173,679600.0
2005-05-23 15:00:00,37.26,37.28,37.14,37.18,631900.0,23.6173,23.63,23.5413,23.5666,631900.0
2005-05-23 15:30:00,37.19,37.3,37.11,37.19,1236600.0,23.5729,23.6427,23.5222,23.5729,1236600.0
2005-05-24 09:30:00,36.9,37.24,36.9,37.05,1323500.0,23.3891,23.6046,23.3891,23.4842,1323500.0
2005-05-24 10:00:00,37.05,37.16,36.82,37.04,893100.0,23.4842,23.5539,23.3384,23.4779,893100.0
2005-05-24 10:30:00,37.03,37.12,36.95,37.02,725000.0,23.4715,23.5286,23.4208,23.4652,725000.0
2005-05-24 11:00:00,37.02,37.25,37.0,37.16,682300.0,23.4652,23.611,23.4525,23.5539,682300.0
2005-05-24 11:30:00,37.16,37.2,37.13,37.18,426200.0,23.5539,23.5793,23.5349,23.5666,426200.0
2005-05-24 12:00:00,37.17,37.31,37.14,37.14,513700.0,23.5603,23.649,23.5413,23.5413,513700.0
2005-05-24 12:30:00,37.15,37.16,37.1,37.1,197900.0,23.5476,23.5539,23.5159,23.5159,197900.0
2005-05-24 13:00:00,37.1,37.13,36.97,36.97,301200.0,23.5159,23.5349,23.4335,23.4335,301200.0
2005-05-24 13:30:00,36.97,37.04,36.96,37.0,475400.0,23.4335,23.4779,23.4272,23.4525,475400.0
2005-05-24 14:00:00,37.0,37.09,36.86,37.02,887600.0,23.4525,23.5096,23.3638,23.4652,887600.0
2005-05-24 14:30:00,37.02,37.05,36.91,36.96,416200.0,23.4652,23.4842,23.3955,23.4272,416200.0
2005-05-24 15:00:00,36.96,37.14,36.92,37.06,606900.0,23.4272,23.5413,23.4018,23.4905,606900.0
2005-05-24 15:30:00,37.06,37.15,37.03,37.09,1027600.0,23.4905,23.5476,23.4715,23.5096,1027600.0
2005-05-25 09:30:00,36.72,37.1,36.66,36.85,682700.0,23.332,23.5735,23.2939,23.4146,682700.0
2005-05-25 10:00:00,36.85,36.95,36.54,36.63,999600.0,23.4146,23.4781,23.2176,23.2748,999600.0
2005-05-25 10:30:00,36.62,36.62,36.43,36.54,823600.0,23.2685,23.2685,23.1477,23.2176,823600.0
2005-05-25 11:00:00,36.55,36.62,36.49,36.62,443900.0,23.224,23.2685,23.1859,23.2685,443900.0
2005-05-25 11:30:00,36.62,36.69,36.54,36.62,377800.0,23.2685,23.3129,23.2176,23.2685,377800.0
2005-05-25 12:00:00,36.61,36.74,36.61,36.64,187900.0,23.2621,23.3447,23.2621,23.2812,187900.0
2005-05-25 12:30:00,36.64,36.64,36.51,36.54,343600.0,23.2812,23.2812,23.1986,23.2176,343600.0
2005-05-25 13:00:00,36.53,36.57,36.5,36.51,303600.0,23.2113,23.2367,23.1922,23.1986,303600.0
2005-05-25 13:30:00,36.51,36.58,36.47,36.55,297700.0,23.1986,23.243,23.1732,23.224,297700.0
2005-05-25 14:00:00,36.55,36.66,36.53,36.65,313300.0,23.224,23.2939,23.2113,23.2875,313300.0
2005-05-25 14:30:00,36.65,36.7,36.53,36.58,609700.0,23.2875,23.3193,23.2113,23.243,609700.0
2005-05-25 15:00:00,36.58,36.75,36.58,36.62,665500.0,23.243,23.3511,23.243,23.2685,665500.0
2005-05-25 15:30:00,36.62,36.83,36.62,36.79,972600.0,23.2685,23.4019,23.2685,23.3765,972600.0
2005-05-26 09:30:00,36.99,37.31,36.92,37.19,1346300.0,23.5036,23.7069,23.4591,23.6306,1346300.0
2005-05-26 10:00:00,37.18,37.63,37.18,37.58,1454100.0,23.6243,23.9102,23.6243,23.8784,1454100.0
2005-05-26 10:30:00,37.58,37.68,37.41,37.42,1080200.0,23.8784,23.942,23.7704,23.7768,1080200.0
2005-05-26 11:00:00,37.42,37.54,37.39,37.48,665100.0,23.7768,23.853,23.7577,23.8149,665100.0
2005-05-26 11:30:00,37.49,37.57,36.94,37.55,498300.0,23.8213,23.8721,23.4718,23.8594,498300.0
2005-05-26 12:00:00,37.56,37.6,37.55,37.55,305000.0,23.8657,23.8912,23.8594,23.8594,305000.0
2005-05-26 12:30:00,37.56,37.6,37.55,37.58,311600.0,23.8657,23.8912,23.8594,23.8784,311600.0
2005-05-26 13:00:00,37.57,37.6,37.39,37.5,615300.0,23.8721,23.8912,23.7577,23.8276,615300.0
2005-05-26 13:30:00,37.5,37.57,37.49,37.56,360000.0,23.8276,23.8721,23.8213,23.8657,360000.0
2005-05-26 14:00:00,37.55,37.59,37.48,37.53,442300.0,23.8594,23.8848,23.8149,23.8467,442300.0
2005-05-26 14:30:00,37.53,37.55,37.43,37.46,452400.0,23.8467,23.8594,23.7831,23.8022,452400.0
2005-05-26 15:00:00,37.46,37.59,37.46,37.56,600100.0,23.8022,23.8848,23.8022,23.8657,600100.0
2005-05-26 15:30:00,37.56,37.62,37.4,37.44,1775500.0,23.8657,23.9039,23.7641,23.7895,1775500.0
2005-05-27 09:30:00,37.3,37.51,37.2,37.3,1163900.0,23.7005,23.834,23.637,23.7005,1163900.0
2005-05-27 10:00:00,37.29,37.35,37.1,37.17,551300.0,23.6942,23.7323,23.5735,23.6179,551300.0
2005-05-27 10:30:00,37.17,37.2,37.06,37.14,394400.0,23.6179,23.637,23.548,23.5989,394400.0
2005-05-27 11:00:00,37.15,37.19,37.11,37.14,246600.0,23.6052,23.6306,23.5798,23.5989,246600.0
2005-05-27 11:30:00,37.14,37.17,37.11,37.13,170100.0,23.5989,23.6179,23.5798,23.5925,170100.0
2005-05-27 12:00:00,37.12,37.15,37.08,37.14,223700.0,23.5862,23.6052,23.5607,23.5989,223700.0
2005-05-27 12:30:00,37.13,37.18,37.11,37.17,154000.0,23.5925,23.6243,23.5798,23.6179,154000.0
2005-05-27 13:00:00,37.17,37.28,37.15,37.28,333300.0,23.6179,23.6878,23.6052,23.6878,333300.0
2005-05-27 13:30:00,37.27,37.31,37.25,37.27,241800.0,23.6815,23.7069,23.6688,23.6815,241800.0
2005-05-27 14:00:00,37.26,37.3,37.22,37.29,174400.0,23.6751,23.7005,23.6497,23.6942,174400.0
2005-05-27 14:30:00,37.29,37.32,37.25,37.29,162900.0,23.6942,23.7132,23.6688,23.6942,162900.0
2005-05-27 15:00:00,37.29,37.3,37.22,37.24,301900.0,23.6942,23.7005,23.6497,23.6624,301900.0
2005-05-27 15:30:00,37.23,37.25,37.1,37.16,608500.0,23.6561,23.6688,23.5735,23.6116,608500.0
2005-05-31 09:30:00,37.07,37.45,37.06,37.33,1180900.0,23.5544,23.7958,23.548,23.7196,1180900.0
2005-05-31 10:00:00,37.34,37.5,37.28,37.49,655600.0,23.726,23.8276,23.6878,23.8213,655600.0
2005-05-31 10:30:00,37.49,37.56,37.22,37.24,682800.0,23.8213,23.8657,23.6497,23.6624,682800.0
2005-05-31 11:00:00,37.24,37.28,36.89,36.95,1061200.0,23.6624,23.6878,23.44,23.4781,1061200.0
2005-05-31 11:30:00,36.96,37.4,36.95,37.23,704500.0,23.4845,23.7641,23.4781,23.6561,704500.0
2005-05-31 12:00:00,37.23,37.41,37.17,37.41,494200.0,23.6561,23.7704,23.6179,23.7704,494200.0
2005-05-31 12:30:00,37.39,37.44,37.36,37.41,300600.0,23.7577,23.7895,23.7387,23.7704,300600.0
2005-05-31 13:00:00,37.41,37.44,37.35,37.4,283300.0,23.7704,23.7895,23.7323,23.7641,283300.0
2005-05-31 13:30:00,37.39,37.5,37.37,37.49,569800.0,23.7577,23.8276,23.745,23.8213,569800.0
2005-05-31 14:00:00,37.49,37.53,37.39,37.41,389900.0,23.8213,23.8467,23.7577,23.7704,389900.0
2005-05-31 14:30:00,37.41,37.53,37.38,37.42,309700.0,23.7704,23.8467,23.7514,23.7768,309700.0
2005-05-31 15:00:00,37.41,37.5,37.36,37.45,486300.0,23.7704,23.8276,23.7387,23.7958,486300.0
2005-05-31 15:30:00,37.44,37.45,37.24,37.28,966800.0,23.7895,23.7958,23.6624,23.6878,966800.0
2005-06-01 09:30:00,37.0,37.48,36.98,37.43,1296100.0,23.5099,23.8149,23.4972,23.7831,1296100.0
2005-06-01 10:00:00,37.43,38.2,37.43,38.12,2803500.0,23.7831,24.2724,23.7831,24.2216,2803500.0
2005-06-01 10:30:00,38.12,38.16,37.82,38.01,1206400.0,24.2216,24.247,24.0309,24.1517,1206400.0
2005-06-01 11:00:00,38.02,38.24,38.01,38.18,1268800.0,24.158,24.2978,24.1517,24.2597,1268800.0
2005-06-01 11:30:00,38.18,38.24,38.14,38.17,746100.0,24.2597,24.2978,24.2343,24.2533,746100.0
2005-06-01 12:00:00,38.16,38.18,38.09,38.1,782000.0,24.247,24.2597,24.2025,24.2089,782000.0
2005-06-01 12:30:00,38.1,38.29,38.06,38.27,737800.0,24.2089,24.3296,24.1834,24.3169,737800.0
2005-06-01 13:00:00,38.28,38.3,38.23,38.25,534200.0,24.3232,24.3359,24.2915,24.3042,534200.0
2005-06-01 13:30:00,38.26,38.34,38.24,38.33,666900.0,24.3105,24.3614,24.2978,24.355,666900.0
2005-06-01 14:00:00,38.32,38.36,38.1,38.19,822100.0,24.3486,24.3741,24.2089,24.266,822100.0
2005-06-01 14:30:00,38.18,38.24,37.97,38.0,1293500.0,24.2597,24.2978,24.1263,24.1453,1293500.0
2005-06-01 15:00:00,38.0,38.15,37.97,38.13,1155000.0,24.1453,24.2406,24.1263,24.2279,1155000.0
2005-06-01 15:30:00,38.13,38.25,38.1,38.12,1414600.0,24.2279,24.3042,24.2089,24.2216,1414600.0
2005-06-02 09:30:00,37.91,38.88,37.8,38.27,1309600.0,24.0881,24.7045,24.0182,24.3169,1309600.0
2005-06-02 10:00:00,38.28,38.36,38.09,38.19,802600.0,24.3232,24.3741,24.2025,24.266,802600.0
2005-06-02 10:30:00,38.19,38.4,38.16,38.23,808200.0,24.266,24.3995,24.247,24.2915,808200.0
2005-06-02 11:00:00,38.23,38.28,38.15,38.27,358900.0,24.2915,24.3232,24.2406,24.3169,358900.0
2005-06-02 11:30:00,38.28,38.38,38.12,38.13,767600.0,24.3232,24.3868,24.2216,24.2279,767600.0
2005-06-02 12:00:00,38.12,38.18,38.1,38.11,628600.0,24.2216,24.2597,24.2089,24.2152,628600.0
2005-06-02 12:30:00,38.11,38.25,38.08,38.13,481100.0,24.2152,24.3042,24.1962,24.2279,481100.0
2005-06-02 13:00:00,38.13,38.17,38.1,38.11,449900.0,24.2279,24.2533,24.2089,24.2152,449900.0
2005-06-02 13:30:00,38.11,38.16,38.09,38.16,468600.0,24.2152,24.247,24.2025,24.247,468600.0
2005-06-02 14:00:00,38.16,38.27,38.14,38.18,486500.0,24.247,24.3169,24.2343,24.2597,486500.0
2005-06-02 14:30:00,38.18,38.27,38.12,38.24,434300.0,24.2597,24.3169,24.2216,24.2978,434300.0
2005-06-02 15:00:00,38.23,38.24,38.15,38.22,394500.0,24.2915,24.2978,24.2406,24.2851,394500.0
2005-06-02 15:30:00,38.21,38.29,38.16,38.23,859100.0,24.2788,24.3296,24.247,24.2915,859100.0
2005-06-03 09:30:00,38.46,38.46,38.1,38.27,1195500.0,24.4376,24.4376,24.2089,24.3169,1195500.0
2005-06-03 10:00:00,38.26,38.28,37.99,38.11,915000.0,24.3105,24.3232,24.139,24.2152,915000.0
2005-06-03 10:30:00,38.1,38.13,38.01,38.08,736500.0,24.2089,24.2279,24.1517,24.1962,736500.0
2005-06-03 11:00:00,38.08,38.11,37.93,37.93,526800.0,24.1962,24.2152,24.1008,24.1008,526800.0
2005-06-03 11:30:00,37.94,37.94,37.7,37.83,928500.0,24.1072,24.1072,23.9547,24.0373,928500.0
2005-06-03 12:00:00,37.83,37.91,37.8,37.87,450800.0,24.0373,24.0881,24.0182,24.0627,450800.0
2005-06-03 12:30:00,37.87,37.99,37.84,37.93,392400.0,24.0627,24.139,24.0437,24.1008,392400.0
2005-06-03 13:00:00,37.94,37.99,37.83,37.96,503200.0,24.1072,24.139,24.0373,24.1199,503200.0
2005-06-03 13:30:00,37.96,37.99,37.83,37.85,240200.0,24.1199,24.139,24.0373,24.05,240200.0
2005-06-03 14:00:00,37.86,37.91,37.8,37.81,417700.0,24.0564,24.0881,24.0182,24.0246,417700.0
2005-06-03 14:30:00,37.81,37.84,37.62,37.7,615000.0,24.0246,24.0437,23.9039,23.9547,615000.0
2005-06-03 15:00:00,37.7,37.8,37.55,37.64,910500.0,23.9547,24.0182,23.8594,23.9166,910500.0
2005-06-03 15:30:00,37.64,37.9,35.59,37.59,1930000.0,23.9166,24.0818,22.614,23.8848,1930000.0
2005-06-06 09:30:00,37.6,37.97,37.6,37.71,1208900.0,23.8912,24.1263,23.8912,23.9611,1208900.0
2005-06-06 10:00:00,37.71,37.83,37.65,37.67,567100.0,23.9611,24.0373,23.9229,23.9356,567100.0
2005-06-06 10:30:00,37.68,37.7,37.57,37.6,530000.0,23.942,23.9547,23.8721,23.8912,530000.0
2005-06-06 11:00:00,37.6,37.74,37.56,37.69,503900.0,23.8912,23.9801,23.8657,23.9483,503900.0
2005-06-06 11:30:00,37.69,37.76,37.63,37.63,371900.0,23.9483,23.9928,23.9102,23.9102,371900.0
2005-06-06 12:00:00,37.64,37.73,37.64,37.67,548900.0,23.9166,23.9738,23.9166,23.9356,548900.0
2005-06-06 12:30:00,37.67,37.76,37.66,37.72,299400.0,23.9356,23.9928,23.9293,23.9674,299400.0
2005-06-06 13:00:00,37.71,37.8,37.71,37.78,235600.0,23.9611,24.0182,23.9611,24.0055,235600.0
2005-06-06 13:30:00,37.79,37.87,37.76,37.82,437600.0,24.0119,24.0627,23.9928,24.0309,437600.0
2005-06-06 14:00:00,37.81,37.96,37.75,37.95,453200.0,24.0246,24.1199,23.9865,24.1135,453200.0
2005-06-06 14:30:00,37.95,38.0,37.91,37.91,531900.0,24.1135,24.1453,24.0881,24.0881,531900.0
2005-06-06 15:00:00,37.92,37.94,37.81,37.83,624500.0,24.0945,24.1072,24.0246,24.0373,624500.0
2005-06-06 15:30:00,37.82,37.88,37.74,37.77,1214200.0,24.0309,24.0691,23.9801,23.9992,1214200.0
2005-06-07 09:30:00,37.76,38.0,37.65,37.67,1267400.0,23.9928,24.1453,23.9229,23.9356,1267400.0
2005-06-07 10:00:00,37.67,37.9,37.55,37.86,1606200.0,23.9356,24.0818,23.8594,24.0564,1606200.0
2005-06-07 10:30:00,37.86,37.98,37.79,37.92,762900.0,24.0564,24.1326,24.0119,24.0945,762900.0
2005-06-07 11:00:00,37.92,37.98,37.76,37.88,531300.0,24.0945,24.1326,23.9928,24.0691,531300.0
2005-06-07 11:30:00,37.88,38.07,37.87,38.05,545100.0,24.0691,24.1898,24.0627,24.1771,545100.0
2005-06-07 12:00:00,38.05,38.05,37.94,38.0,407500.0,24.1771,24.1771,24.1072,24.1453,407500.0
2005-06-07 12:30:00,37.98,38.07,37.97,38.05,212600.0,24.1326,24.1898,24.1263,24.1771,212600.0
2005-06-07 13:00:00,38.06,38.06,37.95,37.96,250800.0,24.1834,24.1834,24.1135,24.1199,250800.0
2005-06-07 13:30:00,37.96,37.97,37.59,37.61,708200.0,24.1199,24.1263,23.8848,23.8975,708200.0
2005-06-07 14:00:00,37.61,37.63,37.15,37.27,1337600.0,23.8975,23.9102,23.6052,23.6815,1337600.0
2005-06-07 14:30:00,37.26,37.44,37.2,37.38,729900.0,23.6751,23.7895,23.637,23.7514,729900.0
2005-06-07 15:00:00,37.37,37.38,37.21,37.33,780200.0,23.745,23.7514,23.6433,23.7196,780200.0
2005-06-07 15:30:00,37.33,37.36,37.23,37.26,1200200.0,23.7196,23.7387,23.6561,23.6751,1200200.0
2005-06-08 09:30:00,37.43,37.5,36.9,37.03,1449100.0,23.7831,23.8276,23.4464,23.529,1449100.0
2005-06-08 10:00:00,37.03,37.51,36.94,37.06,797300.0,23.529,23.834,23.4718,23.548,797300.0
2005-06-08 10:30:00,37.07,37.15,36.95,37.15,565000.0,23.5544,23.6052,23.4781,23.6052,565000.0
2005-06-08 11:00:00,37.15,37.19,36.97,37.18,456800.0,23.6052,23.6306,23.4909,23.6243,456800.0
2005-06-08 11:30:00,37.18,37.28,37.16,37.27,382600.0,23.6243,23.6878,23.6116,23.6815,382600.0
2005-06-08 12:00:00,37.27,37.33,37.25,37.28,319600.0,23.6815,23.7196,23.6688,23.6878,319600.0
2005-06-08 12:30:00,37.28,37.37,37.24,37.35,237300.0,23.6878,23.745,23.6624,23.7323,237300.0
2005-06-08 13:00:00,37.35,37.35,37.14,37.18,298200.0,23.7323,23.7323,23.5989,23.6243,298200.0
2005-06-08 13:30:00,37.18,37.24,37.12,37.2,744000.0,23.6243,23.6624,23.5862,23.637,744000.0
2005-06-08 14:00:00,37.19,37.21,36.93,37.01,754700.0,23.6306,23.6433,23.4654,23.5163,754700.0
2005-06-08 14:30:00,37.02,37.08,36.88,36.9,640500.0,23.5226,23.5607,23.4337,23.4464,640500.0
2005-06-08 15:00:00,36.9,37.0,36.86,36.94,612500.0,23.4464,23.5099,23.421,23.4718,612500.0
2005-06-08 15:30:00,36.94,37.09,36.93,36.94,864100.0,23.4718,23.5671,23.4654,23.4718,864100.0
2005-06-09 09:30:00,36.75,36.78,36.34,36.42,2628100.0,23.3511,23.3701,23.0905,23.1414,2628100.0
2005-06-09 10:00:00,36.43,36.57,36.36,36.38,1406700.0,23.1477,23.2367,23.1033,23.116,1406700.0
2005-06-09 10:30:00,36.39,36.42,36.15,36.38,1126100.0,23.1223,23.1414,22.9698,23.116,1126100.0
2005-06-09 11:00:00,36.38,36.47,36.25,36.28,739600.0,23.116,23.1732,23.0334,23.0524,739600.0
2005-06-09 11:30:00,36.29,36.49,36.28,36.49,671900.0,23.0588,23.1859,23.0524,23.1859,671900.0
2005-06-09 12:00:00,36.49,36.73,36.46,36.67,1432800.0,23.1859,23.3384,23.1668,23.3002,1432800.0
2005-06-09 12:30:00,36.67,36.81,35.8,36.62,994200.0,23.3002,23.3892,22.7474,23.2685,994200.0
2005-06-09 13:00:00,36.62,36.72,36.49,36.52,456300.0,23.2685,23.332,23.1859,23.2049,456300.0
2005-06-09 13:30:00,36.53,36.72,35.7,36.71,434600.0,23.2113,23.332,22.6839,23.3256,434600.0
2005-06-09 14:00:00,36.72,36.75,36.58,36.67,414900.0,23.332,23.3511,23.243,23.3002,414900.0
2005-06-09 14:30:00,36.67,36.77,36.54,36.68,555200.0,23.3002,23.3638,23.2176,23.3066,555200.0
2005-06-09 15:00:00,36.68,36.69,36.55,36.58,670400.0,23.3066,23.3129,23.224,23.243,670400.0
2005-06-09 15:30:00,36.58,36.63,36.52,36.54,1498300.0,23.243,23.2748,23.2049,23.2176,1498300.0
2005-06-10 09:30:00,36.57,36.62,36.09,36.11,1305600.0,23.2367,23.2685,22.9317,22.9444,1305600.0
2005-06-10 10:00:00,36.11,36.2,35.88,35.96,1371500.0,22.9444,23.0016,22.7983,22.8491,1371500.0
2005-06-10 10:30:00,35.95,36.04,35.9,35.95,911300.0,22.8427,22.8999,22.811,22.8427,911300.0
2005-06-10 11:00:00,35.94,35.99,35.89,35.99,810300.0,22.8364,22.8682,22.8046,22.8682,810300.0
2005-06-10 11:30:00,36.0,36.0,35.81,35.82,713200.0,22.8745,22.8745,22.7538,22.7601,713200.0
2005-06-10 12:00:00,35.83,35.84,35.73,35.78,1679300.0,22.7665,22.7728,22.703,22.7347,1679300.0
2005-06-10 12:30:00,35.79,35.99,35.78,35.98,1139800.0,22.7411,22.8682,22.7347,22.8618,1139800.0
2005-06-10 13:00:00,35.98,36.1,35.97,35.99,1301600.0,22.8618,22.9381,22.8554,22.8682,1301600.0
2005-06-10 13:30:00,35.98,36.05,35.95,35.95,563600.0,22.8618,22.9063,22.8427,22.8427,563600.0
2005-06-10 14:00:00,35.96,36.08,35.9,36.07,848700.0,22.8491,22.9253,22.811,22.919,848700.0
2005-06-10 14:30:00,36.07,36.13,35.94,36.08,1618900.0,22.919,22.9571,22.8364,22.9253,1618900.0
2005-06-10 15:00:00,36.08,36.22,36.08,36.11,1373400.0,22.9253,23.0143,22.9253,22.9444,1373400.0
2005-06-10 15:30:00,36.12,36.13,35.79,36.0,1947800.0,22.9508,22.9571,22.7411,22.8745,1947800.0
2005-06-13 09:30:00,35.72,36.36,35.66,36.2,1552700.0,22.6966,23.1033,22.6585,23.0016,1552700.0
2005-06-13 10:00:00,36.2,36.44,36.17,36.42,1584300.0,23.0016,23.1541,22.9825,23.1414,1584300.0
2005-06-13 10:30:00,36.42,36.76,36.32,36.74,1541100.0,23.1414,23.3574,23.0778,23.3447,1541100.0
2005-06-13 11:00:00,36.74,36.87,36.64,36.7,849500.0,23.3447,23.4273,23.2812,23.3193,849500.0
2005-06-13 11:30:00,36.7,36.72,36.61,36.63,424500.0,23.3193,23.332,23.2621,23.2748,424500.0
2005-06-13 12:00:00,36.63,36.65,36.53,36.59,578700.0,23.2748,23.2875,23.2113,23.2494,578700.0
2005-06-13 12:30:00,36.59,36.62,36.45,36.6,638700.0,23.2494,23.2685,23.1604,23.2558,638700.0
2005-06-13 13:00:00,36.61,36.63,36.45,36.51,204000.0,23.2621,23.2748,23.1604,23.1986,204000.0
2005-06-13 13:30:00,36.51,36.6,36.44,36.49,610400.0,23.1986,23.2558,23.1541,23.1859,610400.0
2005-06-13 14:00:00,36.5,36.56,36.37,36.37,339600.0,23.1922,23.2303,23.1096,23.1096,339600.0
2005-06-13 14:30:00,36.37,36.47,36.29,36.38,471800.0,23.1096,23.1732,23.0588,23.116,471800.0
2005-06-13 15:00:00,36.39,36.43,36.22,36.34,636600.0,23.1223,23.1477,23.0143,23.0905,636600.0
2005-06-13 15:30:00,36.35,36.38,36.09,36.15,1714700.0,23.0969,23.116,22.9317,22.9698,1714700.0
2005-06-14 09:30:00,35.99,36.16,35.0,35.96,1331700.0,22.8682,22.9762,22.2391,22.8491,1331700.0
2005-06-14 10:00:00,35.97,36.01,35.72,35.75,1021600.0,22.8554,22.8809,22.6966,22.7157,1021600.0
2005-06-14 10:30:00,35.76,35.85,35.68,35.79,1085000.0,22.722,22.7792,22.6712,22.7411,1085000.0
2005-06-14 11:00:00,35.79,35.85,35.73,35.74,646500.0,22.7411,22.7792,22.703,22.7093,646500.0
2005-06-14 11:30:00,35.74,35.78,35.68,35.68,778100.0,22.7093,22.7347,22.6712,22.6712,778100.0
2005-06-14 12:00:00,35.69,35.7,35.46,35.47,1344800.0,22.6775,22.6839,22.5314,22.5377,1344800.0
2005-06-14 12:30:00,35.46,35.5,35.26,35.4,1511500.0,22.5314,22.5568,22.4043,22.4933,1511500.0
2005-06-14 13:00:00,35.39,35.41,35.3,35.4,640700.0,22.4869,22.4996,22.4297,22.4933,640700.0
2005-06-14 13:30:00,35.4,35.58,35.3,35.57,1023300.0,22.4933,22.6076,22.4297,22.6013,1023300.0
2005-06-14 14:00:00,35.56,36.02,35.32,35.37,913700.0,22.5949,22.8872,22.4424,22.4742,913700.0
2005-06-14 14:30:00,35.37,35.37,35.13,35.13,1434200.0,22.4742,22.4742,22.3217,22.3217,1434200.0
2005-06-14 15:00:00,35.14,35.18,34.98,35.01,2326000.0,22.3281,22.3535,22.2264,22.2455,2326000.0
2005-06-14 15:30:00,35.0,35.12,34.98,35.05,3548800.0,22.2391,22.3154,22.2264,22.2709,3548800.0
2005-06-15 09:30:00,35.15,35.28,35.0,35.14,2978600.0,22.3344,22.417,22.2391,22.3281,2978600.0
2005-06-15 10:00:00,35.14,35.18,34.84,34.94,2304300.0,22.3281,22.3535,22.1374,22.201,2304300.0
2005-06-15 10:30:00,34.94,34.94,34.64,34.69,2159700.0,22.201,22.201,22.0104,22.0421,2159700.0
2005-06-15 11:00:00,34.68,34.78,34.68,34.74,1600300.0,22.0358,22.0993,22.0358,22.0739,1600300.0
2005-06-15 11:30:00,34.74,34.83,34.67,34.72,1222200.0,22.0739,22.1311,22.0294,22.0612,1222200.0
2005-06-15 12:00:00,34.71,34.76,34.63,34.64,780700.0,22.0548,22.0866,22.004,22.0104,780700.0
2005-06-15 12:30:00,34.64,34.74,34.63,34.72,591500.0,22.0104,22.0739,22.004,22.0612,591500.0
2005-06-15 13:00:00,34.73,34.78,34.65,34.7,528200.0,22.0675,22.0993,22.0167,22.0485,528200.0
2005-06-15 13:30:00,34.7,34.74,34.65,34.69,878600.0,22.0485,22.0739,22.0167,22.0421,878600.0
2005-06-15 14:00:00,34.69,34.86,34.65,34.82,1212400.0,22.0421,22.1502,22.0167,22.1247,1212400.0
2005-06-15 14:30:00,34.82,34.92,34.77,34.86,1177300.0,22.1247,22.1883,22.093,22.1502,1177300.0
2005-06-15 15:00:00,34.86,34.89,34.76,34.78,1085800.0,22.1502,22.1692,22.0866,22.0993,1085800.0
2005-06-15 15:30:00,34.78,34.92,34.78,34.85,2096100.0,22.0993,22.1883,22.0993,22.1438,2096100.0
2005-06-16 09:30:00,34.75,35.06,34.72,34.9,1423100.0,22.0803,22.2772,22.0612,22.1756,1423100.0
2005-06-16 10:00:00,34.89,35.03,34.87,35.0,904500.0,22.1692,22.2582,22.1565,22.2391,904500.0
2005-06-16 10:30:00,35.0,35.11,34.9,35.07,984900.0,22.2391,22.309,22.1756,22.2836,984900.0
2005-06-16 11:00:00,35.07,35.08,34.91,34.98,765800.0,22.2836,22.2899,22.1819,22.2264,765800.0
2005-06-16 11:30:00,34.98,35.06,34.97,35.05,577400.0,22.2264,22.2772,22.22,22.2709,577400.0
2005-06-16 12:00:00,35.04,35.07,34.97,34.99,802800.0,22.2645,22.2836,22.22,22.2328,802800.0
2005-06-16 12:30:00,34.99,35.06,34.97,34.98,417200.0,22.2328,22.2772,22.22,22.2264,417200.0
2005-06-16 13:00:00,34.98,35.0,34.92,34.99,551800.0,22.2264,22.2391,22.1883,22.2328,551800.0
2005-06-16 13:30:00,34.98,35.03,34.89,34.9,370500.0,22.2264,22.2582,22.1692,22.1756,370500.0
2005-06-16 14:00:00,34.9,35.01,34.88,34.96,606900.0,22.1756,22.2455,22.1629,22.2137,606900.0
2005-06-16 14:30:00,34.95,35.05,34.9,34.98,576600.0,22.2073,22.2709,22.1756,22.2264,576600.0
2005-06-16 15:00:00,34.99,35.05,34.95,35.02,891300.0,22.2328,22.2709,22.2073,22.2518,891300.0
2005-06-16 15:30:00,35.03,35.07,34.9,34.92,1472200.0,22.2582,22.2836,22.1756,22.1883,1472200.0
2005-06-17 09:30:00,35.72,35.8,34.91,34.92,15154100.0,22.6966,22.7474,22.1819,22.1883,15154100.0
2005-06-17 10:00:00,34.91,34.96,34.7,34.88,1511900.0,22.1819,22.2137,22.0485,22.1629,1511900.0
2005-06-17 10:30:00,34.88,35.01,34.86,34.9,805900.0,22.1629,22.2455,22.1502,22.1756,805900.0
2005-06-17 11:00:00,34.9,35.06,34.88,34.99,723100.0,22.1756,22.2772,22.1629,22.2328,723100.0
2005-06-17 11:30:00,35.0,35.08,34.97,35.06,503500.0,22.2391,22.2899,22.22,22.2772,503500.0
2005-06-17 12:00:00,35.07,35.12,35.04,35.07,439600.0,22.2836,22.3154,22.2645,22.2836,439600.0
2005-06-17 12:30:00,35.07,35.3,35.07,35.29,706000.0,22.2836,22.4297,22.2836,22.4234,706000.0
2005-06-17 13:00:00,35.28,35.34,35.21,35.21,473200.0,22.417,22.4551,22.3725,22.3725,473200.0
2005-06-17 13:30:00,35.2,35.24,35.12,35.22,342300.0,22.3662,22.3916,22.3154,22.3789,342300.0
2005-06-17 14:00:00,35.22,35.28,35.03,35.03,370800.0,22.3789,22.417,22.2582,22.2582,370800.0
2005-06-17 14:30:00,35.03,35.06,34.99,35.03,627200.0,22.2582,22.2772,22.2328,22.2582,627200.0
2005-06-17 15:00:00,35.03,35.08,34.99,34.99,787300.0,22.2582,22.2899,22.2328,22.2328,787300.0
2005-06-17 15:30:00,35.0,35.02,34.9,34.9,2524900.0,22.2391,22.2518,22.1756,22.1756,2524900.0
2005-06-20 09:30:00,34.6,35.09,34.6,34.99,1643600.0,21.9849,22.2963,21.9849,22.2328,1643600.0
2005-06-20 10:00:00,34.99,35.14,34.82,35.12,711900.0,22.2328,22.3281,22.1247,22.3154,711900.0
2005-06-20 10:30:00,35.11,35.42,35.1,35.24,1023700.0,22.309,22.506,22.3026,22.3916,1023700.0
2005-06-20 11:00:00,35.23,35.3,35.14,35.22,583900.0,22.3853,22.4297,22.3281,22.3789,583900.0
2005-06-20 11:30:00,35.22,35.28,35.14,35.27,361100.0,22.3789,22.417,22.3281,22.4107,361100.0
2005-06-20 12:00:00,35.26,35.4,35.26,35.38,530900.0,22.4043,22.4933,22.4043,22.4806,530900.0
2005-06-20 12:30:00,35.39,35.47,35.32,35.38,404500.0,22.4869,22.5377,22.4424,22.4806,404500.0
2005-06-20 13:00:00,35.38,35.39,35.25,35.3,517900.0,22.4806,22.4869,22.398,22.4297,517900.0
2005-06-20 13:30:00,35.29,35.44,35.26,35.42,445100.0,22.4234,22.5187,22.4043,22.506,445100.0
2005-06-20 14:00:00,35.42,35.5,35.39,35.45,636200.0,22.506,22.5568,22.4869,22.525,636200.0
2005-06-20 14:30:00,35.45,35.5,35.39,35.41,803800.0,22.525,22.5568,22.4869,22.4996,803800.0
2005-06-20 15:00:00,35.42,35.61,35.39,35.42,983600.0,22.506,22.6267,22.4869,22.506,983600.0
2005-06-20 15:30:00,35.42,35.45,35.18,35.2,1075400.0,22.506,22.525,22.3535,22.3662,1075400.0
2005-06-21 09:30:00,35.16,35.31,35.1,35.12,1562400.0,22.3408,22.4361,22.3026,22.3154,1562400.0
2005-06-21 10:00:00,35.12,35.21,35.04,35.2,1308000.0,22.3154,22.3725,22.2645,22.3662,1308000.0
2005-06-21 10:30:00,35.21,35.41,35.15,35.22,911000.0,22.3725,22.4996,22.3344,22.3789,911000.0
2005-06-21 11:00:00,35.22,35.28,35.12,35.15,732800.0,22.3789,22.417,22.3154,22.3344,732800.0
2005-06-21 11:30:00,35.15,35.23,35.12,35.23,526100.0,22.3344,22.3853,22.3154,22.3853,526100.0
2005-06-21 12:00:00,35.23,35.32,35.19,35.22,472800.0,22.3853,22.4424,22.3598,22.3789,472800.0
2005-06-21 12:30:00,35.22,35.36,35.2,35.3,461000.0,22.3789,22.4679,22.3662,22.4297,461000.0
2005-06-21 13:00:00,35.31,35.34,35.18,35.21,554400.0,22.4361,22.4551,22.3535,22.3725,554400.0
2005-06-21 13:30:00,35.21,35.32,35.19,35.22,837200.0,22.3725,22.4424,22.3598,22.3789,837200.0
2005-06-21 14:00:00,35.23,35.31,35.22,35.26,500300.0,22.3853,22.4361,22.3789,22.4043,500300.0
2005-06-21 14:30:00,35.25,35.28,35.17,35.18,676200.0,22.398,22.417,22.3471,22.3535,676200.0
2005-06-21 15:00:00,35.18,35.21,34.98,35.04,1633000.0,22.3535,22.3725,22.2264,22.2645,1633000.0
2005-06-21 15:30:00,35.04,35.21,35.01,35.1,1130900.0,22.2645,22.3725,22.2455,22.3026,1130900.0
2005-06-22 09:30:00,35.15,35.26,35.05,35.14,1666900.0,22.3344,22.4043,22.2709,22.3281,1666900.0
2005-06-22 10:00:00,35.13,35.18,35.0,35.0,711200.0,22.3217,22.3535,22.2391,22.2391,711200.0
2005-06-22 10:30:00,35.02,35.1,34.65,34.69,2612600.0,22.2518,22.3026,22.0167,22.0421,2612600.0
2005-06-22 11:00:00,34.69,34.78,34.45,34.67,1410000.0,22.0421,22.0993,21.8896,22.0294,1410000.0
2005-06-22 11:30:00,34.67,34.76,34.57,34.68,712900.0,22.0294,22.0866,21.9659,22.0358,712900.0
2005-06-22 12:00:00,34.69,34.75,34.66,34.71,320900.0,22.0421,22.0803,22.0231,22.0548,320900.0
2005-06-22 12:30:00,34.71,34.84,34.65,34.84,478200.0,22.0548,22.1374,22.0167,22.1374,478200.0
2005-06-22 13:00:00,34.84,34.97,34.8,34.85,665700.0,22.1374,22.22,22.112,22.1438,665700.0
2005-06-22 13:30:00,34.84,34.92,34.83,34.87,468400.0,22.1374,22.1883,22.1311,22.1565,468400.0
2005-06-22 14:00:00,34.87,34.89,34.76,34.88,803000.0,22.1565,22.1692,22.0866,22.1629,803000.0
2005-06-22 14:30:00,34.88,34.92,34.78,34.87,639600.0,22.1629,22.1883,22.0993,22.1565,639600.0
2005-06-22 15:00:00,34.87,35.0,34.81,34.93,734100.0,22.1565,22.2391,22.1184,22.1946,734100.0
2005-06-22 15:30:00,34.93,35.0,34.85,34.9,1068700.0,22.1946,22.2391,22.1438,22.1756,1068700.0
2005-06-23 09:30:00,35.01,35.14,34.7,34.75,1441900.0,22.2455,22.3281,22.0485,22.0803,1441900.0
2005-06-23 10:00:00,34.75,34.87,34.49,34.55,1158900.0,22.0803,22.1565,21.9151,21.9532,1158900.0
2005-06-23 10:30:00,34.56,34.64,34.49,34.54,1150700.0,21.9595,22.0104,21.9151,21.9468,1150700.0
2005-06-23 11:00:00,34.53,34.75,34.49,34.65,1302100.0,21.9405,22.0803,21.9151,22.0167,1302100.0
2005-06-23 11:30:00,34.64,34.83,34.62,34.71,1191700.0,22.0104,22.1311,21.9977,22.0548,1191700.0
2005-06-23 12:00:00,34.71,34.74,34.6,34.65,878000.0,22.0548,22.0739,21.9849,22.0167,878000.0
2005-06-23 12:30:00,34.65,34.66,34.56,34.57,297100.0,22.0167,22.0231,21.9595,21.9659,297100.0
2005-06-23 13:00:00,34.57,34.61,34.47,34.47,890800.0,21.9659,21.9913,21.9023,21.9023,890800.0
2005-06-23 13:30:00,34.47,34.47,34.1,34.14,2062900.0,21.9023,21.9023,21.6672,21.6927,2062900.0
2005-06-23 14:00:00,34.13,34.22,34.06,34.17,1102600.0,21.6863,21.7435,21.6418,21.7117,1102600.0
2005-06-23 14:30:00,34.18,34.31,34.15,34.21,1205400.0,21.7181,21.8007,21.699,21.7371,1205400.0
2005-06-23 15:00:00,34.21,34.23,34.02,34.04,1247700.0,21.7371,21.7498,21.6164,21.6291,1247700.0
2005-06-23 15:30:00,34.03,34.11,33.99,34.02,1983900.0,21.6228,21.6736,21.5974,21.6164,1983900.0
2005-06-24 09:30:00,34.0,34.39,34.0,34.22,1323500.0,21.6037,21.8515,21.6037,21.7435,1323500.0
2005-06-24 10:00:00,34.22,34.34,34.0,34.01,900600.0,21.7435,21.8197,21.6037,21.6101,900600.0
2005-06-24 10:30:00,34.01,34.15,33.91,33.96,962300.0,21.6101,21.699,21.5465,21.5783,962300.0
2005-06-24 11:00:00,33.96,34.1,33.94,34.06,414100.0,21.5783,21.6672,21.5656,21.6418,414100.0
2005-06-24 11:30:00,34.05,34.06,33.86,33.89,469400.0,21.6355,21.6418,21.5147,21.5338,469400.0
2005-06-24 12:00:00,33.88,33.92,33.85,33.88,674100.0,21.5275,21.5529,21.5084,21.5275,674100.0
2005-06-24 12:30:00,33.88,33.9,33.84,33.85,304600.0,21.5275,21.5402,21.502,21.5084,304600.0
2005-06-24 13:00:00,33.86,34.28,33.79,33.94,522600.0,21.5147,21.7816,21.4703,21.5656,522600.0
2005-06-24 13:30:00,33.94,33.96,33.82,33.89,659500.0,21.5656,21.5783,21.4893,21.5338,659500.0
2005-06-24 14:00:00,33.89,33.93,33.82,33.91,258200.0,21.5338,21.5592,21.4893,21.5465,258200.0
2005-06-24 14:30:00,33.91,34.01,33.76,33.77,507800.0,21.5465,21.6101,21.4512,21.4576,507800.0
2005-06-24 15:00:00,33.77,33.8,33.69,33.74,1009200.0,21.4576,21.4766,21.4067,21.4385,1009200.0
2005-06-24 15:30:00,33.75,33.84,33.6,33.6,1820400.0,21.4449,21.502,21.3495,21.3495,1820400.0
2005-06-27 09:30:00,33.47,34.01,33.43,33.99,1575700.0,21.2669,21.6101,21.2415,21.5974,1575700.0
2005-06-27 10:00:00,33.99,34.13,32.87,34.06,999100.0,21.5974,21.6863,20.8857,21.6418,999100.0
2005-06-27 10:30:00,34.06,34.1,33.91,34.0,751600.0,21.6418,21.6672,21.5465,21.6037,751600.0
2005-06-27 11:00:00,33.99,34.08,33.93,33.97,513500.0,21.5974,21.6545,21.5592,21.5846,513500.0
2005-06-27 11:30:00,33.97,34.0,33.85,33.97,348500.0,21.5846,21.6037,21.5084,21.5846,348500.0
2005-06-27 12:00:00,33.97,34.08,33.96,34.01,409600.0,21.5846,21.6545,21.5783,21.6101,409600.0
2005-06-27 12:30:00,34.0,34.04,33.74,33.75,335900.0,21.6037,21.6291,21.4385,21.4449,335900.0
2005-06-27 13:00:00,33.75,33.85,33.73,33.82,363600.0,21.4449,21.5084,21.4321,21.4893,363600.0
2005-06-27 13:30:00,33.81,33.83,33.64,33.65,316400.0,21.483,21.4957,21.375,21.3813,316400.0
2005-06-27 14:00:00,33.65,33.69,33.56,33.59,390100.0,21.3813,21.4067,21.3241,21.3432,390100.0
2005-06-27 14:30:00,33.59,33.67,33.55,33.6,406100.0,21.3432,21.394,21.3178,21.3495,406100.0
2005-06-27 15:00:00,33.6,33.81,33.58,33.77,575700.0,21.3495,21.483,21.3368,21.4576,575700.0
2005-06-27 15:30:00,33.78,33.84,33.55,33.6,1184800.0,21.4639,21.502,21.3178,21.3495,1184800.0
2005-06-28 09:30:00,33.86,33.89,33.45,33.54,2133600.0,21.5147,21.5338,21.2542,21.3114,2133600.0
2005-06-28 10:00:00,33.54,33.83,33.54,33.79,1271800.0,21.3114,21.4957,21.3114,21.4703,1271800.0
2005-06-28 10:30:00,33.79,33.85,33.6,33.6,648200.0,21.4703,21.5084,21.3495,21.3495,648200.0
2005-06-28 11:00:00,33.61,33.86,33.59,33.81,726200.0,21.3559,21.5147,21.3432,21.483,726200.0
2005-06-28 11:30:00,33.81,33.92,33.8,33.83,690300.0,21.483,21.5529,21.4766,21.4957,690300.0
2005-06-28 12:00:00,33.83,33.83,33.73,33.73,476500.0,21.4957,21.4957,21.4321,21.4321,476500.0
2005-06-28 12:30:00,33.73,33.75,33.7,33.7,327700.0,21.4321,21.4449,21.4131,21.4131,327700.0
2005-06-28 13:00:00,33.7,33.82,33.7,33.75,674700.0,21.4131,21.4893,21.4131,21.4449,674700.0
2005-06-28 13:30:00,33.76,33.76,33.55,33.64,935200.0,21.4512,21.4512,21.3178,21.375,935200.0
2005-06-28 14:00:00,33.65,33.81,33.62,33.77,722200.0,21.3813,21.483,21.3623,21.4576,722200.0
2005-06-28 14:30:00,33.77,33.88,33.76,33.83,997700.0,21.4576,21.5275,21.4512,21.4957,997700.0
2005-06-28 15:00:00,33.84,33.93,33.8,33.83,861800.0,21.502,21.5592,21.4766,21.4957,861800.0
2005-06-28 15:30:00,33.82,33.83,33.5,33.51,1644700.0,21.4893,21.4957,21.286,21.2924,1644700.0
2005-06-29 09:30:00,33.54,33.88,33.5,33.67,1770500.0,21.3114,21.5275,21.286,21.394,1770500.0
2005-06-29 10:00:00,33.66,33.69,33.5,33.59,752700.0,21.3877,21.4067,21.286,21.3432,752700.0
2005-06-29 10:30:00,33.58,33.84,33.58,33.77,858000.0,21.3368,21.502,21.3368,21.4576,858000.0
2005-06-29 11:00:00,33.76,33.79,33.58,33.71,586900.0,21.4512,21.4703,21.3368,21.4194,586900.0
2005-06-29 11:30:00,33.71,33.71,33.59,33.6,411300.0,21.4194,21.4194,21.3432,21.3495,411300.0
2005-06-29 12:00:00,33.6,33.61,33.53,33.58,289800.0,21.3495,21.3559,21.3051,21.3368,289800.0
2005-06-29 12:30:00,33.58,33.62,33.51,33.62,350700.0,21.3368,21.3623,21.2924,21.3623,350700.0
2005-06-29 13:00:00,33.62,33.64,33.54,33.58,321400.0,21.3623,21.375,21.3114,21.3368,321400.0
2005-06-29 13:30:00,33.59,33.61,33.44,33.47,813600.0,21.3432,21.3559,21.2479,21.2669,813600.0
2005-06-29 14:00:00,33.47,33.57,33.4,33.56,435400.0,21.2669,21.3305,21.2225,21.3241,435400.0
2005-06-29 14:30:00,33.57,33.63,33.42,33.48,600100.0,21.3305,21.3686,21.2352,21.2733,600100.0
2005-06-29 15:00:00,33.48,33.55,33.4,33.46,573500.0,21.2733,21.3178,21.2225,21.2606,573500.0
2005-06-29 15:30:00,33.45,33.58,33.41,33.53,1023200.0,21.2542,21.3368,21.2288,21.3051,1023200.0
2005-06-30 09:30:00,33.66,33.71,33.25,33.38,1636300.0,21.3877,21.4194,21.1272,21.2098,1636300.0
2005-06-30 10:00:00,33.37,33.61,33.26,33.55,582000.0,21.2034,21.3559,21.1335,21.3178,582000.0
2005-06-30 10:30:00,33.54,33.66,33.47,33.52,624400.0,21.3114,21.3877,21.2669,21.2987,624400.0
2005-06-30 11:00:00,33.52,33.52,33.25,33.29,810300.0,21.2987,21.2987,21.1272,21.1526,810300.0
2005-06-30 11:30:00,33.29,33.37,33.26,33.33,565000.0,21.1526,21.2034,21.1335,21.178,565000.0
2005-06-30 12:00:00,33.33,33.34,33.16,33.21,637200.0,21.178,21.1843,21.07,21.1017,637200.0
2005-06-30 12:30:00,33.21,33.27,33.15,33.17,296400.0,21.1017,21.1399,21.0636,21.0763,296400.0
2005-06-30 13:00:00,33.18,33.33,33.17,33.18,460200.0,21.0827,21.178,21.0763,21.0827,460200.0
2005-06-30 13:30:00,33.19,33.42,33.14,33.4,642700.0,21.089,21.2352,21.0573,21.2225,642700.0
2005-06-30 14:00:00,33.41,33.53,33.2,33.29,1068100.0,21.2288,21.3051,21.0954,21.1526,1068100.0
2005-06-30 14:30:00,33.29,33.33,33.01,33.14,1483700.0,21.1526,21.178,20.9747,21.0573,1483700.0
2005-06-30 15:00:00,33.14,33.22,33.09,33.16,777300.0,21.0573,21.1081,21.0255,21.07,777300.0
2005-06-30 15:30:00,33.15,33.22,33.01,33.01,2063500.0,21.0636,21.1081,20.9747,20.9747,2063500.0
2005-07-01 09:30:00,33.24,34.02,33.18,33.93,2565900.0,21.1208,21.6164,21.0827,21.5592,2565900.0
2005-07-01 10:00:00,33.93,33.95,33.67,33.85,1392600.0,21.5592,21.5719,21.394,21.5084,1392600.0
2005-07-01 10:30:00,33.85,33.98,33.85,33.93,896100.0,21.5084,21.591,21.5084,21.5592,896100.0
2005-07-01 11:00:00,33.92,34.0,33.82,33.98,798700.0,21.5529,21.6037,21.4893,21.591,798700.0
2005-07-01 11:30:00,33.97,34.02,33.96,33.99,715000.0,21.5846,21.6164,21.5783,21.5974,715000.0
2005-07-01 12:00:00,33.99,34.02,33.87,33.96,656600.0,21.5974,21.6164,21.5211,21.5783,656600.0
2005-07-01 12:30:00,33.96,33.98,33.9,33.95,472900.0,21.5783,21.591,21.5402,21.5719,472900.0
2005-07-01 13:00:00,33.95,34.08,33.93,34.02,716000.0,21.5719,21.6545,21.5592,21.6164,716000.0
2005-07-01 13:30:00,34.02,34.1,34.0,34.03,487000.0,21.6164,21.6672,21.6037,21.6228,487000.0
2005-07-01 14:00:00,34.02,34.09,33.96,33.98,433800.0,21.6164,21.6609,21.5783,21.591,433800.0
2005-07-01 14:30:00,33.98,33.99,33.91,33.91,433800.0,21.591,21.5974,21.5465,21.5465,433800.0
2005-07-01 15:00:00,33.91,33.92,33.69,33.72,667600.0,21.5465,21.5529,21.4067,21.4258,667600.0
2005-07-01 15:30:00,33.72,33.86,33.65,33.66,1232400.0,21.4258,21.5147,21.3813,21.3877,1232400.0
2005-07-05 09:30:00,33.2,33.55,33.1,33.25,1574900.0,21.0954,21.3178,21.0318,21.1272,1574900.0
2005-07-05 10:00:00,33.25,33.68,33.18,33.4,1308600.0,21.1272,21.4004,21.0827,21.2225,1308600.0
2005-07-05 10:30:00,33.41,33.79,33.39,33.74,1031600.0,21.2288,21.4703,21.2161,21.4385,1031600.0
2005-07-05 11:00:00,33.74,33.78,33.55,33.64,564000.0,21.4385,21.4639,21.3178,21.375,564000.0
2005-07-05 11:30:00,33.64,33.7,33.47,33.56,447100.0,21.375,21.4131,21.2669,21.3241,447100.0
2005-07-05 12:00:00,33.56,33.72,33.55,33.66,405700.0,21.3241,21.4258,21.3178,21.3877,405700.0
2005-07-05 12:30:00,33.67,33.8,33.63,33.76,423800.0,21.394,21.4766,21.3686,21.4512,423800.0
2005-07-05 13:00:00,33.76,33.8,33.68,33.68,542500.0,21.4512,21.4766,21.4004,21.4004,542500.0
2005-07-05 13:30:00,33.68,33.7,33.58,33.67,706100.0,21.4004,21.4131,21.3368,21.394,706100.0
2005-07-05 14:00:00,33.67,33.74,33.64,33.67,691200.0,21.394,21.4385,21.375,21.394,691200.0
2005-07-05 14:30:00,33.67,33.69,33.6,33.63,472300.0,21.394,21.4067,21.3495,21.3686,472300.0
2005-07-05 15:00:00,33.62,33.67,33.59,33.61,627500.0,21.3623,21.394,21.3432,21.3559,627500.0
2005-07-05 15:30:00,33.61,33.7,33.56,33.59,1077400.0,21.3559,21.4131,21.3241,21.3432,1077400.0
2005-07-06 09:30:00,33.35,33.54,33.29,33.41,1476000.0,21.1907,21.3114,21.1526,21.2288,1476000.0
2005-07-06 10:00:00,33.41,33.49,33.18,33.2,1207500.0,21.2288,21.2796,21.0827,21.0954,1207500.0
2005-07-06 10:30:00,33.18,33.45,33.15,33.44,1072800.0,21.0827,21.2542,21.0636,21.2479,1072800.0
2005-07-06 11:00:00,33.44,33.72,33.43,33.66,1036000.0,21.2479,21.4258,21.2415,21.3877,1036000.0
2005-07-06 11:30:00,33.66,33.8,33.65,33.7,720400.0,21.3877,21.4766,21.3813,21.4131,720400.0
2005-07-06 12:00:00,33.7,33.77,33.43,33.47,613600.0,21.4131,21.4576,21.2415,21.2669,613600.0
2005-07-06 12:30:00,33.47,33.54,33.36,33.5,723700.0,21.2669,21.3114,21.197,21.286,723700.0
2005-07-06 13:00:00,33.5,33.78,33.48,33.71,934400.0,21.286,21.4639,21.2733,21.4194,934400.0
2005-07-06 13:30:00,33.71,33.95,33.71,33.84,848000.0,21.4194,21.5719,21.4194,21.502,848000.0
2005-07-06 14:00:00,33.85,33.93,33.52,33.55,690400.0,21.5084,21.5592,21.2987,21.3178,690400.0
2005-07-06 14:30:00,33.55,33.57,33.24,33.54,1184000.0,21.3178,21.3305,21.1208,21.3114,1184000.0
2005-07-06 15:00:00,33.54,33.61,33.46,33.54,759400.0,21.3114,21.3559,21.2606,21.3114,759400.0
2005-07-06 15:30:00,33.53,33.53,33.34,33.4,1336500.0,21.3051,21.3051,21.1843,21.2225,1336500.0
2005-07-07 09:30:00,33.08,33.26,33.0,33.05,2909500.0,21.0191,21.1335,20.9683,21.0001,2909500.0
2005-07-07 10:00:00,33.05,33.24,33.05,33.14,1628100.0,21.0001,21.1208,21.0001,21.0573,1628100.0
2005-07-07 10:30:00,33.15,33.2,33.04,33.05,910700.0,21.0636,21.0954,20.9937,21.0001,910700.0
2005-07-07 11:00:00,33.05,33.2,32.98,33.1,968500.0,21.0001,21.0954,20.9556,21.0318,968500.0
2005-07-07 11:30:00,33.11,33.15,33.03,33.11,580300.0,21.0382,21.0636,20.9874,21.0382,580300.0
2005-07-07 12:00:00,33.11,33.4,33.1,33.4,972900.0,21.0382,21.2225,21.0318,21.2225,972900.0
2005-07-07 12:30:00,33.4,33.41,33.26,33.31,561000.0,21.2225,21.2288,21.1335,21.1653,561000.0
2005-07-07 13:00:00,33.3,33.47,33.3,33.46,660300.0,21.1589,21.2669,21.1589,21.2606,660300.0
2005-07-07 13:30:00,33.46,33.65,33.44,33.49,604700.0,21.2606,21.3813,21.2479,21.2796,604700.0
2005-07-07 14:00:00,33.49,33.49,33.28,33.39,440900.0,21.2796,21.2796,21.1462,21.2161,440900.0
2005-07-07 14:30:00,33.38,33.4,33.29,33.4,522700.0,21.2098,21.2225,21.1526,21.2225,522700.0
2005-07-07 15:00:00,33.39,33.53,33.37,33.49,605300.0,21.2161,21.3051,21.2034,21.2796,605300.0
2005-07-07 15:30:00,33.49,33.6,33.42,33.47,1194300.0,21.2796,21.3495,21.2352,21.2669,1194300.0
2005-07-08 09:30:00,33.43,33.59,33.36,33.45,1057100.0,21.2415,21.3432,21.197,21.2542,1057100.0
2005-07-08 10:00:00,33.45,33.57,33.34,33.5,584000.0,21.2542,21.3305,21.1843,21.286,584000.0
2005-07-08 10:30:00,33.5,33.83,33.47,33.8,1016400.0,21.286,21.4957,21.2669,21.4766,1016400.0
2005-07-08 11:00:00,33.8,33.96,33.71,33.94,770200.0,21.4766,21.5783,21.4194,21.5656,770200.0
2005-07-08 11:30:00,33.92,33.99,33.82,33.99,963400.0,21.5529,21.5974,21.4893,21.5974,963400.0
2005-07-08 12:00:00,34.0,34.26,33.97,34.26,1400000.0,21.6037,21.7689,21.5846,21.7689,1400000.0
2005-07-08 12:30:00,34.26,34.45,34.25,34.38,1046800.0,21.7689,21.8896,21.7626,21.8452,1046800.0
2005-07-08 13:00:00,34.37,34.44,34.35,34.43,530400.0,21.8388,21.8833,21.8261,21.8769,530400.0
2005-07-08 13:30:00,34.42,34.57,34.41,34.5,897000.0,21.8706,21.9659,21.8642,21.9214,897000.0
2005-07-08 14:00:00,34.5,34.68,34.49,34.65,1102300.0,21.9214,22.0358,21.9151,22.0167,1102300.0
2005-07-08 14:30:00,34.65,34.77,34.58,34.64,1111100.0,22.0167,22.093,21.9722,22.0104,1111100.0
2005-07-08 15:00:00,34.65,34.84,34.55,34.82,1190700.0,22.0167,22.1374,21.9532,22.1247,1190700.0
2005-07-08 15:30:00,34.81,34.84,34.69,34.79,2499500.0,22.1184,22.1374,22.0421,22.1057,2499500.0
2005-07-11 09:30:00,34.69,35.2,34.66,35.02,4081900.0,22.0421,22.3662,22.0231,22.2518,4081900.0
2005-07-11 10:00:00,35.02,35.15,35.0,35.06,1216100.0,22.2518,22.3344,22.2391,22.2772,1216100.0
2005-07-11 10:30:00,35.06,35.29,35.04,35.19,856100.0,22.2772,22.4234,22.2645,22.3598,856100.0
2005-07-11 11:00:00,35.19,35.33,35.11,35.32,884600.0,22.3598,22.4488,22.309,22.4424,884600.0
2005-07-11 11:30:00,35.32,35.37,35.27,35.32,664900.0,22.4424,22.4742,22.4107,22.4424,664900.0
2005-07-11 12:00:00,35.32,35.4,35.21,35.27,680300.0,22.4424,22.4933,22.3725,22.4107,680300.0
2005-07-11 12:30:00,35.26,35.3,35.09,35.11,667700.0,22.4043,22.4297,22.2963,22.309,667700.0
2005-07-11 13:00:00,35.1,35.17,35.08,35.12,479800.0,22.3026,22.3471,22.2899,22.3154,479800.0
2005-07-11 13:30:00,35.13,35.24,35.09,35.1,429300.0,22.3217,22.3916,22.2963,22.3026,429300.0
2005-07-11 14:00:00,35.11,35.21,35.06,35.09,877700.0,22.309,22.3725,22.2772,22.2963,877700.0
2005-07-11 14:30:00,35.1,35.12,35.01,35.02,488500.0,22.3026,22.3154,22.2455,22.2518,488500.0
2005-07-11 15:00:00,35.03,35.05,34.87,34.94,587600.0,22.2582,22.2709,22.1565,22.201,587600.0
2005-07-11 15:30:00,34.94,35.2,34.94,35.2,1227800.0,22.201,22.3662,22.201,22.3662,1227800.0
2005-07-12 09:30:00,35.15,35.22,34.81,34.85,1465900.0,22.3344,22.3789,22.1184,22.1438,1465900.0
2005-07-12 10:00:00,34.85,34.94,34.61,34.65,1201100.0,22.1438,22.201,21.9913,22.0167,1201100.0
2005-07-12 10:30:00,34.65,34.9,34.6,34.85,1212200.0,22.0167,22.1756,21.9849,22.1438,1212200.0
2005-07-12 11:00:00,34.86,34.87,34.62,34.74,901800.0,22.1502,22.1565,21.9977,22.0739,901800.0
2005-07-12 11:30:00,34.74,34.75,34.55,34.6,765300.0,22.0739,22.0803,21.9532,21.9849,765300.0
2005-07-12 12:00:00,34.6,34.66,34.53,34.65,453400.0,21.9849,22.0231,21.9405,22.0167,453400.0
2005-07-12 12:30:00,34.65,34.7,34.6,34.61,263900.0,22.0167,22.0485,21.9849,21.9913,263900.0
2005-07-12 13:00:00,34.61,34.8,34.58,34.79,393600.0,21.9913,22.112,21.9722,22.1057,393600.0
2005-07-12 13:30:00,34.78,35.08,34.77,35.02,787300.0,22.0993,22.2899,22.093,22.2518,787300.0
2005-07-12 14:00:00,35.03,35.14,34.97,35.08,613900.0,22.2582,22.3281,22.22,22.2899,613900.0
2005-07-12 14:30:00,35.08,35.33,35.03,35.18,1769100.0,22.2899,22.4488,22.2582,22.3535,1769100.0
2005-07-12 15:00:00,35.19,35.31,35.18,35.21,1125000.0,22.3598,22.4361,22.3535,22.3725,1125000.0
2005-07-12 15:30:00,35.2,35.22,34.85,35.14,1904800.0,22.3662,22.3789,22.1438,22.3281,1904800.0
2005-07-13 09:30:00,34.89,35.15,34.88,35.04,1660000.0,22.1692,22.3344,22.1629,22.2645,1660000.0
2005-07-13 10:00:00,35.04,35.11,34.8,34.95,1419300.0,22.2645,22.309,22.112,22.2073,1419300.0
2005-07-13 10:30:00,34.95,35.02,34.81,34.85,912300.0,22.2073,22.2518,22.1184,22.1438,912300.0
2005-07-13 11:00:00,34.86,35.04,34.82,35.0,1003100.0,22.1502,22.2645,22.1247,22.2391,1003100.0
2005-07-13 11:30:00,35.0,35.06,34.94,34.97,465200.0,22.2391,22.2772,22.201,22.22,465200.0
2005-07-13 12:00:00,34.97,35.01,34.96,35.0,584300.0,22.22,22.2455,22.2137,22.2391,584300.0
2005-07-13 12:30:00,35.0,35.09,34.9,34.92,605600.0,22.2391,22.2963,22.1756,22.1883,605600.0
2005-07-13 13:00:00,34.92,35.02,34.85,35.02,574200.0,22.1883,22.2518,22.1438,22.2518,574200.0
2005-07-13 13:30:00,35.02,35.02,34.9,34.95,845300.0,22.2518,22.2518,22.1756,22.2073,845300.0
2005-07-13 14:00:00,34.94,35.01,34.91,34.95,390100.0,22.201,22.2455,22.1819,22.2073,390100.0
2005-07-13 14:30:00,34.95,34.96,34.81,34.84,617700.0,22.2073,22.2137,22.1184,22.1374,617700.0
2005-07-13 15:00:00,34.84,34.97,34.82,34.93,1084600.0,22.1374,22.22,22.1247,22.1946,1084600.0
2005-07-13 15:30:00,34.94,34.96,34.86,34.92,1061800.0,22.201,22.2137,22.1502,22.1883,1061800.0
2005-07-14 09:30:00,35.0,35.46,34.98,35.23,2172400.0,22.2391,22.5314,22.2264,22.3853,2172400.0
2005-07-14 10:00:00,35.24,35.36,34.98,35.29,1586200.0,22.3916,22.4679,22.2264,22.4234,1586200.0
2005-07-14 10:30:00,35.29,35.38,35.19,35.35,1020900.0,22.4234,22.4806,22.3598,22.4615,1020900.0
2005-07-14 11:00:00,35.34,35.43,35.23,35.28,669900.0,22.4551,22.5123,22.3853,22.417,669900.0
2005-07-14 11:30:00,35.28,35.38,35.21,35.24,1034200.0,22.417,22.4806,22.3725,22.3916,1034200.0
2005-07-14 12:00:00,35.23,35.36,35.23,35.35,483500.0,22.3853,22.4679,22.3853,22.4615,483500.0
2005-07-14 12:30:00,35.28,35.31,35.26,35.3,297400.0,22.417,22.4361,22.4043,22.4297,297400.0
2005-07-14 13:00:00,35.3,35.41,35.29,35.31,668800.0,22.4297,22.4996,22.4234,22.4361,668800.0
2005-07-14 13:30:00,35.32,35.34,35.18,35.26,523400.0,22.4424,22.4551,22.3535,22.4043,523400.0
2005-07-14 14:00:00,35.26,35.32,35.22,35.27,557400.0,22.4043,22.4424,22.3789,22.4107,557400.0
2005-07-14 14:30:00,35.27,35.31,35.23,35.26,494600.0,22.4107,22.4361,22.3853,22.4043,494600.0
2005-07-14 15:00:00,35.27,35.37,35.26,35.31,775000.0,22.4107,22.4742,22.4043,22.4361,775000.0
2005-07-14 15:30:00,35.31,35.39,35.29,35.32,1340000.0,22.4361,22.4869,22.4234,22.4424,1340000.0
2005-07-15 09:30:00,35.53,35.57,35.2,35.23,4876800.0,22.5759,22.6013,22.3662,22.3853,4876800.0
2005-07-15 10:00:00,35.24,35.25,35.04,35.14,817800.0,22.3916,22.398,22.2645,22.3281,817800.0
2005-07-15 10:30:00,35.15,35.22,35.08,35.16,593100.0,22.3344,22.3789,22.2899,22.3408,593100.0
2005-07-15 11:00:00,35.17,35.25,35.12,35.23,549500.0,22.3471,22.398,22.3154,22.3853,549500.0
2005-07-15 11:30:00,35.23,35.33,35.17,35.29,681500.0,22.3853,22.4488,22.3471,22.4234,681500.0
2005-07-15 12:00:00,35.3,35.33,35.18,35.33,538700.0,22.4297,22.4488,22.3535,22.4488,538700.0
2005-07-15 12:30:00,35.33,35.38,35.3,35.31,345900.0,22.4488,22.4806,22.4297,22.4361,345900.0
2005-07-15 13:00:00,35.31,35.47,35.3,35.46,772500.0,22.4361,22.5377,22.4297,22.5314,772500.0
2005-07-15 13:30:00,35.47,35.47,35.33,35.36,557700.0,22.5377,22.5377,22.4488,22.4679,557700.0
2005-07-15 14:00:00,35.36,35.52,35.34,35.49,660800.0,22.4679,22.5695,22.4551,22.5505,660800.0
2005-07-15 14:30:00,35.49,35.69,35.4,35.67,1113600.0,22.5505,22.6775,22.4933,22.6648,1113600.0
2005-07-15 15:00:00,35.67,35.67,35.5,35.54,755000.0,22.6648,22.6648,22.5568,22.5822,755000.0
2005-07-15 15:30:00,35.53,35.59,35.47,35.57,1403300.0,22.5759,22.614,22.5377,22.6013,1403300.0
2005-07-18 09:30:00,35.31,35.5,35.15,35.29,1798400.0,22.4361,22.5568,22.3344,22.4234,1798400.0
2005-07-18 10:00:00,35.29,35.43,35.2,35.41,1344800.0,22.4234,22.5123,22.3662,22.4996,1344800.0
2005-07-18 10:30:00,35.41,35.49,35.29,35.37,665700.0,22.4996,22.5505,22.4234,22.4742,665700.0
2005-07-18 11:00:00,35.37,35.45,35.3,35.35,793100.0,22.4742,22.525,22.4297,22.4615,793100.0
2005-07-18 11:30:00,35.36,35.4,35.25,35.26,394500.0,22.4679,22.4933,22.398,22.4043,394500.0
2005-07-18 12:00:00,35.26,35.35,35.2,35.3,723700.0,22.4043,22.4615,22.3662,22.4297,723700.0
2005-07-18 12:30:00,35.3,35.37,35.26,35.32,586500.0,22.4297,22.4742,22.4043,22.4424,586500.0
2005-07-18 13:00:00,35.32,35.34,35.26,35.33,550500.0,22.4424,22.4551,22.4043,22.4488,550500.0
2005-07-18 13:30:00,35.33,35.41,35.28,35.41,560900.0,22.4488,22.4996,22.417,22.4996,560900.0
2005-07-18 14:00:00,35.41,35.42,35.36,35.36,302700.0,22.4996,22.506,22.4679,22.4679,302700.0
2005-07-18 14:30:00,35.36,35.4,35.27,35.29,444400.0,22.4679,22.4933,22.4107,22.4234,444400.0
2005-07-18 15:00:00,35.29,35.36,35.24,35.25,439200.0,22.4234,22.4679,22.3916,22.398,439200.0
2005-07-18 15:30:00,35.25,35.26,35.13,35.13,933600.0,22.398,22.4043,22.3217,22.3217,933600.0
2005-07-19 09:30:00,35.29,35.45,35.14,35.2,979100.0,22.4234,22.525,22.3281,22.3662,979100.0
2005-07-19 10:00:00,35.21,35.47,35.17,35.42,708800.0,22.3725,22.5377,22.3471,22.506,708800.0
2005-07-19 10:30:00,35.41,35.52,35.32,35.43,705700.0,22.4996,22.5695,22.4424,22.5123,705700.0
2005-07-19 11:00:00,35.44,35.46,35.35,35.41,538800.0,22.5187,22.5314,22.4615,22.4996,538800.0
2005-07-19 11:30:00,35.41,35.48,35.38,35.47,263300.0,22.4996,22.5441,22.4806,22.5377,263300.0
2005-07-19 12:00:00,35.47,35.5,35.39,35.4,352900.0,22.5377,22.5568,22.4869,22.4933,352900.0
2005-07-19 12:30:00,35.4,35.56,35.39,35.54,311800.0,22.4933,22.5949,22.4869,22.5822,311800.0
2005-07-19 13:00:00,35.52,35.62,35.52,35.56,548800.0,22.5695,22.6331,22.5695,22.5949,548800.0
2005-07-19 13:30:00,35.56,35.65,35.53,35.6,456600.0,22.5949,22.6521,22.5759,22.6204,456600.0
2005-07-19 14:00:00,35.59,35.65,35.54,35.62,597100.0,22.614,22.6521,22.5822,22.6331,597100.0
2005-07-19 14:30:00,35.62,35.77,35.6,35.75,1010800.0,22.6331,22.7284,22.6204,22.7157,1010800.0
2005-07-19 15:00:00,35.75,35.79,35.66,35.75,733200.0,22.7157,22.7411,22.6585,22.7157,733200.0
2005-07-19 15:30:00,35.75,35.83,35.7,35.83,1691000.0,22.7157,22.7665,22.6839,22.7665,1691000.0
2005-07-20 09:30:00,35.53,35.53,35.25,35.4,1730200.0,22.5759,22.5759,22.398,22.4933,1730200.0
2005-07-20 10:00:00,35.4,35.45,35.25,35.35,1159600.0,22.4933,22.525,22.398,22.4615,1159600.0
2005-07-20 10:30:00,35.34,35.46,35.3,35.37,853900.0,22.4551,22.5314,22.4297,22.4742,853900.0
2005-07-20 11:00:00,35.38,35.56,35.35,35.42,724600.0,22.4806,22.5949,22.4615,22.506,724600.0
2005-07-20 11:30:00,35.42,35.71,35.4,35.65,792000.0,22.506,22.6902,22.4933,22.6521,792000.0
2005-07-20 12:00:00,35.66,35.68,35.47,35.49,978800.0,22.6585,22.6712,22.5377,22.5505,978800.0
2005-07-20 12:30:00,35.49,35.6,35.43,35.47,475500.0,22.5505,22.6204,22.5123,22.5377,475500.0
2005-07-20 13:00:00,35.47,35.61,35.38,35.59,842000.0,22.5377,22.6267,22.4806,22.614,842000.0
2005-07-20 13:30:00,35.59,35.76,35.56,35.73,1212200.0,22.614,22.722,22.5949,22.703,1212200.0
2005-07-20 14:00:00,35.73,35.77,35.66,35.72,874400.0,22.703,22.7284,22.6585,22.6966,874400.0
2005-07-20 14:30:00,35.73,35.9,35.72,35.88,1740200.0,22.703,22.811,22.6966,22.7983,1740200.0
2005-07-20 15:00:00,35.89,36.01,35.85,35.88,1354000.0,22.8046,22.8809,22.7792,22.7983,1354000.0
2005-07-20 15:30:00,35.87,36.17,35.86,36.1,2327900.0,22.7919,22.9825,22.7856,22.9381,2327900.0
2005-07-21 09:30:00,37.48,37.97,37.42,37.9,10413300.0,23.8149,24.1263,23.7768,24.0818,10413300.0
2005-07-21 10:00:00,37.9,38.15,37.76,38.02,6726100.0,24.0818,24.2406,23.9928,24.158,6726100.0
2005-07-21 10:30:00,38.02,38.3,37.93,38.18,3783300.0,24.158,24.3359,24.1008,24.2597,3783300.0
2005-07-21 11:00:00,38.18,38.52,38.14,38.51,2718000.0,24.2597,24.4757,24.2343,24.4694,2718000.0
2005-07-21 11:30:00,38.52,38.58,38.15,38.42,2801100.0,24.4757,24.5139,24.2406,24.4122,2801100.0
2005-07-21 12:00:00,38.41,38.6,38.25,38.55,1711100.0,24.4058,24.5266,24.3042,24.4948,1711100.0
2005-07-21 12:30:00,38.56,38.82,38.55,38.75,2450000.0,24.5011,24.6663,24.4948,24.6219,2450000.0
2005-07-21 13:00:00,38.75,38.88,38.65,38.79,1554100.0,24.6219,24.7045,24.5583,24.6473,1554100.0
2005-07-21 13:30:00,38.79,39.0,38.67,38.99,1352600.0,24.6473,24.7807,24.571,24.7744,1352600.0
2005-07-21 14:00:00,38.99,39.1,38.92,38.97,2102100.0,24.7744,24.8443,24.7299,24.7617,2102100.0
2005-07-21 14:30:00,38.97,39.3,38.97,39.17,3242000.0,24.7617,24.9713,24.7617,24.8887,3242000.0
2005-07-21 15:00:00,39.17,39.25,38.75,39.23,2726900.0,24.8887,24.9396,24.6219,24.9269,2726900.0
2005-07-21 15:30:00,39.23,39.25,39.0,39.02,3093800.0,24.9269,24.9396,24.7807,24.7934,3093800.0
2005-07-22 09:30:00,38.71,39.19,38.61,39.0,3075200.0,24.5965,24.9014,24.5329,24.7807,3075200.0
2005-07-22 10:00:00,39.0,39.02,38.72,38.94,1895900.0,24.7807,24.7934,24.6028,24.7426,1895900.0
2005-07-22 10:30:00,38.95,38.98,38.72,38.82,1575100.0,24.749,24.768,24.6028,24.6663,1575100.0
2005-07-22 11:00:00,38.83,39.01,38.83,38.97,1121800.0,24.6727,24.7871,24.6727,24.7617,1121800.0
2005-07-22 11:30:00,38.97,39.07,38.85,39.01,920900.0,24.7617,24.8252,24.6854,24.7871,920900.0
2005-07-22 12:00:00,39.01,39.12,38.98,39.02,945100.0,24.7871,24.857,24.768,24.7934,945100.0
2005-07-22 12:30:00,39.01,39.05,38.98,39.04,612500.0,24.7871,24.8125,24.768,24.8061,612500.0
2005-07-22 13:00:00,39.03,39.1,39.03,39.06,1218900.0,24.7998,24.8443,24.7998,24.8188,1218900.0
2005-07-22 13:30:00,39.07,39.16,39.05,39.15,759300.0,24.8252,24.8824,24.8125,24.876,759300.0
2005-07-22 14:00:00,39.16,39.16,39.08,39.09,436400.0,24.8824,24.8824,24.8316,24.8379,436400.0
2005-07-22 14:30:00,39.09,39.35,39.05,39.2,1295300.0,24.8379,25.0031,24.8125,24.9078,1295300.0
2005-07-22 15:00:00,39.2,39.44,39.18,39.43,874200.0,24.9078,25.0603,24.8951,25.0539,874200.0
2005-07-22 15:30:00,39.43,39.49,39.27,39.28,1608300.0,25.0539,25.0921,24.9523,24.9586,1608300.0
2005-07-25 09:30:00,39.07,39.3,38.94,39.2,1459600.0,24.8252,24.9713,24.7426,24.9078,1459600.0
2005-07-25 10:00:00,39.19,39.46,39.18,39.38,998100.0,24.9014,25.073,24.8951,25.0222,998100.0
2005-07-25 10:30:00,39.38,39.59,39.31,39.56,1077800.0,25.0222,25.1556,24.9777,25.1365,1077800.0
2005-07-25 11:00:00,39.56,39.64,39.4,39.43,694000.0,25.1365,25.1874,25.0349,25.0539,694000.0
2005-07-25 11:30:00,39.43,39.43,39.35,39.38,512900.0,25.0539,25.0539,25.0031,25.0222,512900.0
2005-07-25 12:00:00,39.39,39.42,39.3,39.3,678100.0,25.0285,25.0476,24.9713,24.9713,678100.0
2005-07-25 12:30:00,39.3,39.35,39.26,39.26,584200.0,24.9713,25.0031,24.9459,24.9459,584200.0
2005-07-25 13:00:00,39.27,39.31,39.23,39.29,788000.0,24.9523,24.9777,24.9269,24.965,788000.0
2005-07-25 13:30:00,39.29,39.35,39.27,39.28,778200.0,24.965,25.0031,24.9523,24.9586,778200.0
2005-07-25 14:00:00,39.28,39.39,39.27,39.3,937900.0,24.9586,25.0285,24.9523,24.9713,937900.0
2005-07-25 14:30:00,39.31,39.32,39.17,39.24,1394800.0,24.9777,24.9841,24.8887,24.9332,1394800.0
2005-07-25 15:00:00,39.23,39.35,39.23,39.23,1295600.0,24.9269,25.0031,24.9269,24.9269,1295600.0
2005-07-25 15:30:00,39.23,39.44,39.19,39.3,1451400.0,24.9269,25.0603,24.9014,24.9713,1451400.0
2005-07-26 09:30:00,39.24,39.62,39.16,39.53,1144500.0,24.9332,25.1747,24.8824,25.1175,1144500.0
2005-07-26 10:00:00,39.53,39.73,39.32,39.65,1260400.0,25.1175,25.2446,24.9841,25.1937,1260400.0
2005-07-26 10:30:00,39.65,39.69,39.35,39.59,1255300.0,25.1937,25.2191,25.0031,25.1556,1255300.0
2005-07-26 11:00:00,39.59,39.64,39.48,39.5,688600.0,25.1556,25.1874,25.0857,25.0984,688600.0
2005-07-26 11:30:00,39.49,39.62,39.42,39.54,942300.0,25.0921,25.1747,25.0476,25.1238,942300.0
2005-07-26 12:00:00,39.54,39.62,39.44,39.51,935200.0,25.1238,25.1747,25.0603,25.1048,935200.0
2005-07-26 12:30:00,39.49,39.6,39.46,39.52,471300.0,25.0921,25.162,25.073,25.1111,471300.0
2005-07-26 13:00:00,39.53,39.64,39.5,39.52,605600.0,25.1175,25.1874,25.0984,25.1111,605600.0
2005-07-26 13:30:00,39.52,39.71,39.5,39.71,529500.0,25.1111,25.2319,25.0984,25.2319,529500.0
2005-07-26 14:00:00,39.71,39.75,39.55,39.55,550600.0,25.2319,25.2573,25.1302,25.1302,550600.0
2005-07-26 14:30:00,39.55,39.65,39.52,39.62,940300.0,25.1302,25.1937,25.1111,25.1747,940300.0
2005-07-26 15:00:00,39.62,39.67,39.59,39.63,812600.0,25.1747,25.2064,25.1556,25.181,812600.0
2005-07-26 15:30:00,39.64,39.74,39.54,39.54,1469500.0,25.1874,25.2509,25.1238,25.1238,1469500.0
2005-07-27 09:30:00,39.3,39.79,39.3,39.73,1468100.0,24.9713,25.2827,24.9713,25.2446,1468100.0
2005-07-27 10:00:00,39.73,39.78,39.61,39.68,966800.0,25.2446,25.2763,25.1683,25.2128,966800.0
2005-07-27 10:30:00,39.68,39.98,39.67,39.84,1394700.0,25.2128,25.4034,25.2064,25.3145,1394700.0
2005-07-27 11:00:00,39.84,39.99,39.83,39.87,987000.0,25.3145,25.4098,25.3081,25.3335,987000.0
2005-07-27 11:30:00,39.87,40.0,39.85,39.93,1049400.0,25.3335,25.4161,25.3208,25.3716,1049400.0
2005-07-27 12:00:00,39.93,40.0,39.9,39.95,737800.0,25.3716,25.4161,25.3526,25.3844,737800.0
2005-07-27 12:30:00,39.96,40.01,39.92,39.95,881200.0,25.3907,25.4225,25.3653,25.3844,881200.0
2005-07-27 13:00:00,39.96,40.04,39.0,39.99,1546400.0,25.3907,25.4415,24.7807,25.4098,1546400.0
2005-07-27 13:30:00,40.0,40.05,39.95,40.0,1141500.0,25.4161,25.4479,25.3844,25.4161,1141500.0
2005-07-27 14:00:00,40.0,40.22,39.97,40.14,1167400.0,25.4161,25.5559,25.3971,25.5051,1167400.0
2005-07-27 14:30:00,40.15,40.27,40.14,40.17,1487900.0,25.5114,25.5877,25.5051,25.5241,1487900.0
2005-07-27 15:00:00,40.17,40.25,40.12,40.23,761000.0,25.5241,25.575,25.4924,25.5623,761000.0
2005-07-27 15:30:00,40.24,40.27,40.12,40.21,1704700.0,25.5686,25.5877,25.4924,25.5496,1704700.0
2005-07-28 09:30:00,39.95,40.12,39.66,40.0,1667800.0,25.3844,25.4924,25.2001,25.4161,1667800.0
2005-07-28 10:00:00,40.0,40.13,39.91,40.02,2142400.0,25.4161,25.4987,25.3589,25.4288,2142400.0
2005-07-28 10:30:00,40.01,40.18,39.98,40.0,1050500.0,25.4225,25.5305,25.4034,25.4161,1050500.0
2005-07-28 11:00:00,40.0,40.05,39.85,39.85,1046900.0,25.4161,25.4479,25.3208,25.3208,1046900.0
2005-07-28 11:30:00,39.85,40.01,39.82,39.9,1000500.0,25.3208,25.4225,25.3018,25.3526,1000500.0
2005-07-28 12:00:00,39.9,39.96,39.71,39.75,935700.0,25.3526,25.3907,25.2319,25.2573,935700.0
2005-07-28 12:30:00,39.75,39.81,39.74,39.74,340500.0,25.2573,25.2954,25.2509,25.2509,340500.0
2005-07-28 13:00:00,39.74,39.77,39.66,39.7,506900.0,25.2509,25.27,25.2001,25.2255,506900.0
2005-07-28 13:30:00,39.7,39.9,39.68,39.72,522700.0,25.2255,25.3526,25.2128,25.2382,522700.0
2005-07-28 14:00:00,39.72,39.77,39.66,39.69,466000.0,25.2382,25.27,25.2001,25.2191,466000.0
2005-07-28 14:30:00,39.7,39.72,39.55,39.59,829100.0,25.2255,25.2382,25.1302,25.1556,829100.0
2005-07-28 15:00:00,39.59,39.7,39.54,39.7,575800.0,25.1556,25.2255,25.1238,25.2255,575800.0
2005-07-28 15:30:00,39.69,39.84,39.69,39.83,1799400.0,25.2191,25.3145,25.2191,25.3081,1799400.0
2005-07-29 09:30:00,39.82,40.15,39.6,39.94,1159100.0,25.3018,25.5114,25.162,25.378,1159100.0
2005-07-29 10:00:00,39.91,40.01,39.88,39.89,1042900.0,25.3589,25.4225,25.3399,25.3462,1042900.0
2005-07-29 10:30:00,39.89,39.91,39.69,39.72,1143800.0,25.3462,25.3589,25.2191,25.2382,1143800.0
2005-07-29 11:00:00,39.72,39.76,39.6,39.65,629200.0,25.2382,25.2636,25.162,25.1937,629200.0
2005-07-29 11:30:00,39.65,39.79,39.62,39.71,1003400.0,25.1937,25.2827,25.1747,25.2319,1003400.0
2005-07-29 12:00:00,39.71,39.79,39.6,39.62,605200.0,25.2319,25.2827,25.162,25.1747,605200.0
2005-07-29 12:30:00,39.62,39.69,39.57,39.69,402400.0,25.1747,25.2191,25.1429,25.2191,402400.0
2005-07-29 13:00:00,39.69,39.8,39.67,39.71,438000.0,25.2191,25.289,25.2064,25.2319,438000.0
2005-07-29 13:30:00,39.71,39.78,39.66,39.77,420000.0,25.2319,25.2763,25.2001,25.27,420000.0
2005-07-29 14:00:00,39.76,39.91,39.71,39.79,560400.0,25.2636,25.3589,25.2319,25.2827,560400.0
2005-07-29 14:30:00,39.8,39.91,39.79,39.83,660300.0,25.289,25.3589,25.2827,25.3081,660300.0
2005-07-29 15:00:00,39.83,39.87,39.55,39.56,785000.0,25.3081,25.3335,25.1302,25.1365,785000.0
2005-07-29 15:30:00,39.56,39.63,39.42,39.52,1480300.0,25.1365,25.181,25.0476,25.1111,1480300.0
2005-08-01 09:30:00,39.22,39.52,39.19,39.29,1009000.0,24.9205,25.1111,24.9014,24.965,1009000.0
2005-08-01 10:00:00,39.3,39.52,39.28,39.46,602600.0,24.9713,25.1111,24.9586,25.073,602600.0
2005-08-01 10:30:00,39.46,39.49,39.13,39.21,666200.0,25.073,25.0921,24.8633,24.9142,666200.0
2005-08-01 11:00:00,39.21,39.22,39.09,39.16,628000.0,24.9142,24.9205,24.8379,24.8824,628000.0
2005-08-01 11:30:00,39.15,39.21,39.09,39.11,326100.0,24.876,24.9142,24.8379,24.8506,326100.0
2005-08-01 12:00:00,39.11,39.2,39.09,39.16,374000.0,24.8506,24.9078,24.8379,24.8824,374000.0
2005-08-01 12:30:00,39.15,39.23,39.09,39.1,414400.0,24.876,24.9269,24.8379,24.8443,414400.0
2005-08-01 13:00:00,39.1,39.1,38.82,38.95,945400.0,24.8443,24.8443,24.6663,24.749,945400.0
2005-08-01 13:30:00,38.95,38.97,38.89,38.94,387000.0,24.749,24.7617,24.7108,24.7426,387000.0
2005-08-01 14:00:00,38.94,39.28,38.94,39.21,919000.0,24.7426,24.9586,24.7426,24.9142,919000.0
2005-08-01 14:30:00,39.22,39.29,39.1,39.12,540900.0,24.9205,24.965,24.8443,24.857,540900.0
2005-08-01 15:00:00,39.12,39.21,39.12,39.2,438400.0,24.857,24.9142,24.857,24.9078,438400.0
2005-08-01 15:30:00,39.2,39.24,39.0,39.0,940700.0,24.9078,24.9332,24.7807,24.7807,940700.0
2005-08-02 09:30:00,39.03,39.45,38.92,39.27,1184300.0,24.7998,25.0667,24.7299,24.9523,1184300.0
2005-08-02 10:00:00,39.27,39.45,39.21,39.35,1085400.0,24.9523,25.0667,24.9142,25.0031,1085400.0
2005-08-02 10:30:00,39.35,39.74,39.35,39.58,1184000.0,25.0031,25.2509,25.0031,25.1493,1184000.0
2005-08-02 11:00:00,39.57,39.65,39.51,39.61,673400.0,25.1429,25.1937,25.1048,25.1683,673400.0
2005-08-02 11:30:00,39.61,39.77,39.58,39.69,612600.0,25.1683,25.27,25.1493,25.2191,612600.0
2005-08-02 12:00:00,39.69,39.83,39.64,39.75,537100.0,25.2191,25.3081,25.1874,25.2573,537100.0
2005-08-02 12:30:00,39.74,39.8,39.66,39.71,381200.0,25.2509,25.289,25.2001,25.2319,381200.0
2005-08-02 13:00:00,39.71,39.82,39.69,39.7,390900.0,25.2319,25.3018,25.2191,25.2255,390900.0
2005-08-02 13:30:00,39.71,39.73,39.56,39.61,486100.0,25.2319,25.2446,25.1365,25.1683,486100.0
2005-08-02 14:00:00,39.6,39.71,39.57,39.57,356400.0,25.162,25.2319,25.1429,25.1429,356400.0
2005-08-02 14:30:00,39.57,39.57,39.45,39.47,550800.0,25.1429,25.1429,25.0667,25.0794,550800.0
2005-08-02 15:00:00,39.48,39.65,39.44,39.65,589900.0,25.0857,25.1937,25.0603,25.1937,589900.0
2005-08-02 15:30:00,39.65,39.71,39.62,39.66,988100.0,25.1937,25.2319,25.1747,25.2001,988100.0
2005-08-03 09:30:00,39.37,39.55,39.22,39.35,1152800.0,25.0158,25.1302,24.9205,25.0031,1152800.0
2005-08-03 10:00:00,39.35,39.49,39.3,39.41,925900.0,25.0031,25.0921,24.9713,25.0412,925900.0
2005-08-03 10:30:00,39.41,39.78,39.35,39.66,1408700.0,25.0412,25.2763,25.0031,25.2001,1408700.0
2005-08-03 11:00:00,39.67,39.75,39.6,39.65,604900.0,25.2064,25.2573,25.162,25.1937,604900.0
2005-08-03 11:30:00,39.65,39.73,39.6,39.64,366200.0,25.1937,25.2446,25.162,25.1874,366200.0
2005-08-03 12:00:00,39.63,39.87,39.63,39.84,546900.0,25.181,25.3335,25.181,25.3145,546900.0
2005-08-03 12:30:00,39.85,39.89,39.79,39.86,487300.0,25.3208,25.3462,25.2827,25.3272,487300.0
2005-08-03 13:00:00,39.85,39.92,39.83,39.9,295600.0,25.3208,25.3653,25.3081,25.3526,295600.0
2005-08-03 13:30:00,39.9,40.0,39.9,39.98,540800.0,25.3526,25.4161,25.3526,25.4034,540800.0
2005-08-03 14:00:00,39.98,39.99,39.8,39.8,497800.0,25.4034,25.4098,25.289,25.289,497800.0
2005-08-03 14:30:00,39.8,39.89,39.72,39.88,606500.0,25.289,25.3462,25.2382,25.3399,606500.0
2005-08-03 15:00:00,39.87,39.9,39.8,39.86,468800.0,25.3335,25.3526,25.289,25.3272,468800.0
2005-08-03 15:30:00,39.86,39.92,39.8,39.9,848400.0,25.3272,25.3653,25.289,25.3526,848400.0
2005-08-04 09:30:00,39.51,39.76,39.5,39.58,1237500.0,25.1048,25.2636,25.0984,25.1493,1237500.0
2005-08-04 10:00:00,39.58,39.71,39.52,39.64,651800.0,25.1493,25.2319,25.1111,25.1874,651800.0
2005-08-04 10:30:00,39.65,39.73,39.57,39.69,360000.0,25.1937,25.2446,25.1429,25.2191,360000.0
2005-08-04 11:00:00,39.69,39.92,39.68,39.85,546000.0,25.2191,25.3653,25.2128,25.3208,546000.0
2005-08-04 11:30:00,39.84,39.84,39.61,39.68,653100.0,25.3145,25.3145,25.1683,25.2128,653100.0
2005-08-04 12:00:00,39.68,39.68,39.5,39.52,501500.0,25.2128,25.2128,25.0984,25.1111,501500.0
2005-08-04 12:30:00,39.53,39.55,39.38,39.45,430400.0,25.1175,25.1302,25.0222,25.0667,430400.0
2005-08-04 13:00:00,39.44,39.5,39.32,39.33,369300.0,25.0603,25.0984,24.9841,24.9904,369300.0
2005-08-04 13:30:00,39.32,39.47,39.3,39.42,484400.0,24.9841,25.0794,24.9713,25.0476,484400.0
2005-08-04 14:00:00,39.42,39.48,39.33,39.43,313700.0,25.0476,25.0857,24.9904,25.0539,313700.0
2005-08-04 14:30:00,39.43,39.54,39.41,39.48,502400.0,25.0539,25.1238,25.0412,25.0857,502400.0
2005-08-04 15:00:00,39.49,39.61,39.42,39.6,535000.0,25.0921,25.1683,25.0476,25.162,535000.0
2005-08-04 15:30:00,39.61,39.62,39.44,39.55,904600.0,25.1683,25.1747,25.0603,25.1302,904600.0
2005-08-05 09:30:00,39.4,39.71,39.29,39.45,969400.0,25.0349,25.2319,24.965,25.0667,969400.0
2005-08-05 10:00:00,39.44,39.59,39.24,39.25,738500.0,25.0603,25.1556,24.9332,24.9396,738500.0
2005-08-05 10:30:00,39.25,39.3,38.98,39.08,790100.0,24.9396,24.9713,24.768,24.8316,790100.0
2005-08-05 11:00:00,39.07,39.2,39.04,39.1,474400.0,24.8252,24.9078,24.8061,24.8443,474400.0
2005-08-05 11:30:00,39.09,39.15,39.04,39.1,302100.0,24.8379,24.876,24.8061,24.8443,302100.0
2005-08-05 12:00:00,39.1,39.34,39.08,39.32,344800.0,24.8443,24.9968,24.8316,24.9841,344800.0
2005-08-05 12:30:00,39.33,39.4,39.3,39.36,315000.0,24.9904,25.0349,24.9713,25.0095,315000.0
2005-08-05 13:00:00,39.35,39.47,39.3,39.45,395500.0,25.0031,25.0794,24.9713,25.0667,395500.0
2005-08-05 13:30:00,39.45,39.47,39.37,39.38,321500.0,25.0667,25.0794,25.0158,25.0222,321500.0
2005-08-05 14:00:00,39.38,39.43,39.26,39.32,368000.0,25.0222,25.0539,24.9459,24.9841,368000.0
2005-08-05 14:30:00,39.32,39.43,39.22,39.22,383300.0,24.9841,25.0539,24.9205,24.9205,383300.0
2005-08-05 15:00:00,39.23,39.29,39.18,39.28,432200.0,24.9269,24.965,24.8951,24.9586,432200.0
2005-08-05 15:30:00,39.28,39.35,39.16,39.16,923100.0,24.9586,25.0031,24.8824,24.8824,923100.0
2005-08-08 09:30:00,39.15,39.46,39.1,39.42,759500.0,24.876,25.073,24.8443,25.0476,759500.0
2005-08-08 10:00:00,39.43,40.0,39.18,39.32,448600.0,25.0539,25.4161,24.8951,24.9841,448600.0
2005-08-08 10:30:00,39.32,39.37,39.21,39.34,479700.0,24.9841,25.0158,24.9142,24.9968,479700.0
2005-08-08 11:00:00,39.33,39.51,39.29,39.47,432500.0,24.9904,25.1048,24.965,25.0794,432500.0
2005-08-08 11:30:00,39.47,39.58,39.44,39.54,325000.0,25.0794,25.1493,25.0603,25.1238,325000.0
2005-08-08 12:00:00,39.53,39.56,39.46,39.49,415600.0,25.1175,25.1365,25.073,25.0921,415600.0
2005-08-08 12:30:00,39.49,39.66,39.45,39.66,308200.0,25.0921,25.2001,25.0667,25.2001,308200.0
2005-08-08 13:00:00,39.67,39.68,39.4,39.45,492000.0,25.2064,25.2128,25.0349,25.0667,492000.0
2005-08-08 13:30:00,39.44,39.45,39.34,39.37,409300.0,25.0603,25.0667,24.9968,25.0158,409300.0
2005-08-08 14:00:00,39.38,39.42,39.19,39.23,626700.0,25.0222,25.0476,24.9014,24.9269,626700.0
2005-08-08 14:30:00,39.23,39.31,39.2,39.26,341100.0,24.9269,24.9777,24.9078,24.9459,341100.0
2005-08-08 15:00:00,39.26,39.32,39.16,39.2,489300.0,24.9459,24.9841,24.8824,24.9078,489300.0
2005-08-08 15:30:00,39.2,39.25,39.13,39.23,992500.0,24.9078,24.9396,24.8633,24.9269,992500.0
2005-08-09 09:30:00,39.35,39.44,39.2,39.33,934700.0,25.0031,25.0603,24.9078,24.9904,934700.0
2005-08-09 10:00:00,39.33,39.42,39.26,39.41,439900.0,24.9904,25.0476,24.9459,25.0412,439900.0
2005-08-09 10:30:00,39.41,39.51,39.34,39.36,552100.0,25.0412,25.1048,24.9968,25.0095,552100.0
2005-08-09 11:00:00,39.36,39.44,39.1,39.24,623700.0,25.0095,25.0603,24.8443,24.9332,623700.0
2005-08-09 11:30:00,39.23,39.33,39.09,39.14,438000.0,24.9269,24.9904,24.8379,24.8697,438000.0
2005-08-09 12:00:00,39.14,39.17,39.08,39.11,303800.0,24.8697,24.8887,24.8316,24.8506,303800.0
2005-08-09 12:30:00,39.11,39.17,39.05,39.11,239700.0,24.8506,24.8887,24.8125,24.8506,239700.0
2005-08-09 13:00:00,39.11,39.15,39.05,39.09,277400.0,24.8506,24.876,24.8125,24.8379,277400.0
2005-08-09 13:30:00,39.09,39.15,39.08,39.11,453700.0,24.8379,24.876,24.8316,24.8506,453700.0
2005-08-09 14:00:00,39.1,39.12,38.96,39.05,666800.0,24.8443,24.857,24.7553,24.8125,666800.0
2005-08-09 14:30:00,39.05,39.07,38.88,38.92,983300.0,24.8125,24.8252,24.7045,24.7299,983300.0
2005-08-09 15:00:00,38.93,38.95,37.75,38.67,1301700.0,24.7362,24.749,23.9865,24.571,1301700.0
2005-08-09 15:30:00,38.67,38.88,38.61,38.77,1802800.0,24.571,24.7045,24.5329,24.6346,1802800.0
2005-08-10 09:30:00,39.53,39.91,39.5,39.9,2197600.0,25.1175,25.3589,25.0984,25.3526,2197600.0
2005-08-10 10:00:00,39.9,40.0,39.82,39.98,1834000.0,25.3526,25.4161,25.3018,25.4034,1834000.0
2005-08-10 10:30:00,39.97,40.16,39.87,40.1,2258700.0,25.3971,25.5178,25.3335,25.4797,2258700.0
2005-08-10 11:00:00,40.11,40.19,39.93,40.14,1576900.0,25.486,25.5369,25.3716,25.5051,1576900.0
2005-08-10 11:30:00,40.14,40.21,40.02,40.06,1191700.0,25.5051,25.5496,25.4288,25.4542,1191700.0
2005-08-10 12:00:00,40.06,40.07,39.96,39.99,1046400.0,25.4542,25.4606,25.3907,25.4098,1046400.0
2005-08-10 12:30:00,39.99,39.99,39.7,39.81,1201400.0,25.4098,25.4098,25.2255,25.2954,1201400.0
2005-08-10 13:00:00,39.81,39.89,39.71,39.87,576500.0,25.2954,25.3462,25.2319,25.3335,576500.0
2005-08-10 13:30:00,39.87,39.95,39.77,39.84,646700.0,25.3335,25.3844,25.27,25.3145,646700.0
2005-08-10 14:00:00,39.83,39.86,39.55,39.6,997600.0,25.3081,25.3272,25.1302,25.162,997600.0
2005-08-10 14:30:00,39.6,39.69,39.52,39.54,505200.0,25.162,25.2191,25.1111,25.1238,505200.0
2005-08-10 15:00:00,39.54,39.54,39.14,39.28,1271400.0,25.1238,25.1238,24.8697,24.9586,1271400.0
2005-08-10 15:30:00,39.29,39.45,39.16,39.28,1689900.0,24.965,25.0667,24.8824,24.9586,1689900.0
2005-08-11 09:30:00,39.52,40.09,39.45,40.0,2215300.0,25.1111,25.4733,25.0667,25.4161,2215300.0
2005-08-11 10:00:00,40.0,40.57,39.98,40.54,2483100.0,25.4161,25.7783,25.4034,25.7592,2483100.0
2005-08-11 10:30:00,40.54,40.6,39.98,40.33,1328600.0,25.7592,25.7974,25.4034,25.6258,1328600.0
2005-08-11 11:00:00,40.33,40.35,40.19,40.32,1084100.0,25.6258,25.6385,25.5369,25.6195,1084100.0
2005-08-11 11:30:00,40.32,40.46,40.27,40.38,865000.0,25.6195,25.7084,25.5877,25.6576,865000.0
2005-08-11 12:00:00,40.38,40.48,40.32,40.4,861700.0,25.6576,25.7211,25.6195,25.6703,861700.0
2005-08-11 12:30:00,40.4,40.55,40.4,40.47,770100.0,25.6703,25.7656,25.6703,25.7148,770100.0
2005-08-11 13:00:00,40.5,40.5,40.41,40.46,689500.0,25.7338,25.7338,25.6766,25.7084,689500.0
2005-08-11 13:30:00,40.47,40.62,40.43,40.45,989500.0,25.7148,25.8101,25.6893,25.7021,989500.0
2005-08-11 14:00:00,40.46,40.57,40.44,40.55,1025200.0,25.7084,25.7783,25.6957,25.7656,1025200.0
2005-08-11 14:30:00,40.55,40.64,40.48,40.5,1180900.0,25.7656,25.8228,25.7211,25.7338,1180900.0
2005-08-11 15:00:00,40.5,40.53,40.43,40.45,2336100.0,25.7338,25.7529,25.6893,25.7021,2336100.0
2005-08-11 15:30:00,40.46,40.59,40.45,40.51,3429500.0,25.7084,25.791,25.7021,25.7402,3429500.0
2005-08-12 09:30:00,40.1,40.48,40.02,40.42,1523000.0,25.4797,25.7211,25.4288,25.683,1523000.0
2005-08-12 10:00:00,40.43,40.56,40.4,40.55,984300.0,25.6893,25.7719,25.6703,25.7656,984300.0
2005-08-12 10:30:00,40.55,40.69,40.46,40.66,714100.0,25.7656,25.8546,25.7084,25.8355,714100.0
2005-08-12 11:00:00,40.65,40.77,40.62,40.7,749500.0,25.8291,25.9054,25.8101,25.8609,749500.0
2005-08-12 11:30:00,40.7,40.76,40.54,40.63,614200.0,25.8609,25.899,25.7592,25.8164,614200.0
2005-08-12 12:00:00,40.63,40.63,40.5,40.5,703100.0,25.8164,25.8164,25.7338,25.7338,703100.0
2005-08-12 12:30:00,40.51,40.51,40.34,40.45,454300.0,25.7402,25.7402,25.6322,25.7021,454300.0
2005-08-12 13:00:00,40.45,40.47,40.37,40.46,322400.0,25.7021,25.7148,25.6512,25.7084,322400.0
2005-08-12 13:30:00,40.47,40.54,40.42,40.5,361400.0,25.7148,25.7592,25.683,25.7338,361400.0
2005-08-12 14:00:00,40.5,40.72,40.48,40.7,635000.0,25.7338,25.8736,25.7211,25.8609,635000.0
2005-08-12 14:30:00,40.7,40.72,40.62,40.62,349600.0,25.8609,25.8736,25.8101,25.8101,349600.0
2005-08-12 15:00:00,40.62,40.72,40.52,40.72,592100.0,25.8101,25.8736,25.7465,25.8736,592100.0
2005-08-12 15:30:00,40.73,40.8,40.61,40.77,1736900.0,25.88,25.9244,25.8037,25.9054,1736900.0
2005-08-15 09:30:00,40.44,40.75,39.81,40.56,1402500.0,25.6957,25.8927,25.2954,25.7719,1402500.0
2005-08-15 10:00:00,40.56,40.76,40.51,40.61,849400.0,25.7719,25.899,25.7402,25.8037,849400.0
2005-08-15 10:30:00,40.62,40.96,40.62,40.96,875400.0,25.8101,26.0261,25.8101,26.0261,875400.0
2005-08-15 11:00:00,40.96,41.0,40.96,40.98,546500.0,26.0261,26.0515,26.0261,26.0388,546500.0
2005-08-15 11:30:00,40.99,40.99,40.92,40.95,607500.0,26.0452,26.0452,26.0007,26.0198,607500.0
2005-08-15 12:00:00,40.96,41.49,40.95,41.37,1481300.0,26.0261,26.3629,26.0198,26.2866,1481300.0
2005-08-15 12:30:00,41.36,41.53,41.35,41.43,1021800.0,26.2803,26.3883,26.2739,26.3248,1021800.0
2005-08-15 13:00:00,41.43,41.51,41.37,41.45,990000.0,26.3248,26.3756,26.2866,26.3375,990000.0
2005-08-15 13:30:00,41.45,41.61,41.44,41.56,1316000.0,26.3375,26.4391,26.3311,26.4074,1316000.0
2005-08-15 14:00:00,41.56,41.62,41.45,41.57,1142800.0,26.4074,26.4455,26.3375,26.4137,1142800.0
2005-08-15 14:30:00,41.58,41.68,41.5,41.62,657800.0,26.4201,26.4836,26.3692,26.4455,657800.0
2005-08-15 15:00:00,41.62,41.73,41.55,41.65,927200.0,26.4455,26.5154,26.401,26.4645,927200.0
2005-08-15 15:30:00,41.65,41.72,41.47,41.47,1224500.0,26.4645,26.509,26.3502,26.3502,1224500.0
2005-08-16 09:30:00,41.45,41.47,40.87,40.99,1612100.0,26.3375,26.3502,25.9689,26.0452,1612100.0
2005-08-16 10:00:00,40.98,41.13,40.94,41.11,663300.0,26.0388,26.1341,26.0134,26.1214,663300.0
2005-08-16 10:30:00,41.1,41.12,40.62,40.73,1167200.0,26.1151,26.1278,25.8101,25.88,1167200.0
2005-08-16 11:00:00,40.73,40.85,40.66,40.78,731100.0,25.88,25.9562,25.8355,25.9117,731100.0
2005-08-16 11:30:00,40.78,40.83,40.54,40.58,844400.0,25.9117,25.9435,25.7592,25.7847,844400.0
2005-08-16 12:00:00,40.58,40.68,40.47,40.61,949800.0,25.7847,25.8482,25.7148,25.8037,949800.0
2005-08-16 12:30:00,40.6,40.73,40.53,40.55,472200.0,25.7974,25.88,25.7529,25.7656,472200.0
2005-08-16 13:00:00,40.55,40.6,40.5,40.56,494900.0,25.7656,25.7974,25.7338,25.7719,494900.0
2005-08-16 13:30:00,40.55,40.55,40.26,40.32,808800.0,25.7656,25.7656,25.5813,25.6195,808800.0
2005-08-16 14:00:00,40.31,40.42,39.97,40.03,1411100.0,25.6131,25.683,25.3971,25.4352,1411100.0
2005-08-16 14:30:00,40.04,40.21,40.04,40.2,807300.0,25.4415,25.5496,25.4415,25.5432,807300.0
2005-08-16 15:00:00,40.2,40.32,40.0,40.01,1533600.0,25.5432,25.6195,25.4161,25.4225,1533600.0
2005-08-16 15:30:00,40.02,40.28,39.99,40.24,2148100.0,25.4288,25.594,25.4098,25.5686,2148100.0
2005-08-17 09:30:00,40.18,40.55,40.02,40.05,1642000.0,25.5305,25.7656,25.4288,25.4479,1642000.0
2005-08-17 10:00:00,40.05,40.44,39.97,40.11,1190900.0,25.4479,25.6957,25.3971,25.486,1190900.0
2005-08-17 10:30:00,40.12,40.19,39.8,40.13,1074500.0,25.4924,25.5369,25.289,25.4987,1074500.0
2005-08-17 11:00:00,40.12,40.16,39.9,39.91,644100.0,25.4924,25.5178,25.3526,25.3589,644100.0
2005-08-17 11:30:00,39.91,39.99,39.88,39.95,376200.0,25.3589,25.4098,25.3399,25.3844,376200.0
2005-08-17 12:00:00,39.95,40.08,39.94,40.07,584600.0,25.3844,25.467,25.378,25.4606,584600.0
2005-08-17 12:30:00,40.06,40.16,40.04,40.13,558600.0,25.4542,25.5178,25.4415,25.4987,558600.0
2005-08-17 13:00:00,40.13,40.26,40.11,40.17,542300.0,25.4987,25.5813,25.486,25.5241,542300.0
2005-08-17 13:30:00,40.16,40.21,40.07,40.2,496400.0,25.5178,25.5496,25.4606,25.5432,496400.0
2005-08-17 14:00:00,40.19,40.24,40.08,40.11,330800.0,25.5369,25.5686,25.467,25.486,330800.0
2005-08-17 14:30:00,40.11,40.16,39.92,39.94,493900.0,25.486,25.5178,25.3653,25.378,493900.0
2005-08-17 15:00:00,39.93,40.22,39.93,40.07,642300.0,25.3716,25.5559,25.3716,25.4606,642300.0
2005-08-17 15:30:00,40.07,40.17,40.0,40.1,747000.0,25.4606,25.5241,25.4161,25.4797,747000.0
2005-08-18 09:30:00,39.76,40.45,39.75,40.2,1468800.0,25.2636,25.7021,25.2573,25.5432,1468800.0
2005-08-18 10:00:00,40.19,40.26,40.03,40.04,846800.0,25.5369,25.5813,25.4352,25.4415,846800.0
2005-08-18 10:30:00,40.04,40.2,39.98,40.1,615200.0,25.4415,25.5432,25.4034,25.4797,615200.0
2005-08-18 11:00:00,40.09,40.24,40.02,40.15,580400.0,25.4733,25.5686,25.4288,25.5114,580400.0
2005-08-18 11:30:00,40.15,40.19,40.07,40.13,350800.0,25.5114,25.5369,25.4606,25.4987,350800.0
2005-08-18 12:00:00,40.14,40.17,40.09,40.12,427200.0,25.5051,25.5241,25.4733,25.4924,427200.0
2005-08-18 12:30:00,40.12,40.15,40.1,40.11,217800.0,25.4924,25.5114,25.4797,25.486,217800.0
2005-08-18 13:00:00,40.11,40.19,40.06,40.17,799800.0,25.486,25.5369,25.4542,25.5241,799800.0
2005-08-18 13:30:00,40.17,40.31,40.17,40.22,943000.0,25.5241,25.6131,25.5241,25.5559,943000.0
2005-08-18 14:00:00,40.22,40.26,40.0,40.01,643000.0,25.5559,25.5813,25.4161,25.4225,643000.0
2005-08-18 14:30:00,40.01,40.06,39.88,39.97,887600.0,25.4225,25.4542,25.3399,25.3971,887600.0
2005-08-18 15:00:00,39.98,40.07,39.91,39.92,763600.0,25.4034,25.4606,25.3589,25.3653,763600.0
2005-08-18 15:30:00,39.92,40.13,39.91,39.91,912800.0,25.3653,25.4987,25.3589,25.3589,912800.0
2005-08-19 09:30:00,39.88,40.13,39.8,39.89,3193300.0,25.3399,25.4987,25.289,25.3462,3193300.0
2005-08-19 10:00:00,39.9,40.2,39.85,40.17,1063200.0,25.3526,25.5432,25.3208,25.5241,1063200.0
2005-08-19 10:30:00,40.17,40.26,40.08,40.25,501100.0,25.5241,25.5813,25.467,25.575,501100.0
2005-08-19 11:00:00,40.26,40.52,40.24,40.37,850600.0,25.5813,25.7465,25.5686,25.6512,850600.0
2005-08-19 11:30:00,40.37,40.44,40.27,40.29,504000.0,25.6512,25.6957,25.5877,25.6004,504000.0
2005-08-19 12:00:00,40.29,40.34,40.25,40.26,186100.0,25.6004,25.6322,25.575,25.5813,186100.0
2005-08-19 12:30:00,40.26,40.31,40.21,40.28,378300.0,25.5813,25.6131,25.5496,25.594,378300.0
2005-08-19 13:00:00,40.28,40.28,40.09,40.19,535600.0,25.594,25.594,25.4733,25.5369,535600.0
2005-08-19 13:30:00,40.19,40.25,40.07,40.09,379500.0,25.5369,25.575,25.4606,25.4733,379500.0
2005-08-19 14:00:00,40.09,40.16,40.08,40.14,203700.0,25.4733,25.5178,25.467,25.5051,203700.0
2005-08-19 14:30:00,40.14,40.25,40.1,40.22,713200.0,25.5051,25.575,25.4797,25.5559,713200.0
2005-08-19 15:00:00,40.22,40.31,40.2,40.3,491100.0,25.5559,25.6131,25.5432,25.6067,491100.0
2005-08-19 15:30:00,40.3,40.34,39.94,40.21,1070600.0,25.6067,25.6322,25.378,25.5496,1070600.0
2005-08-22 09:30:00,40.31,41.03,40.25,40.94,1442300.0,25.6131,26.0706,25.575,26.0134,1442300.0
2005-08-22 10:00:00,40.94,41.13,40.89,41.08,1113100.0,26.0134,26.1341,25.9816,26.1024,1113100.0
2005-08-22 10:30:00,41.09,41.15,40.87,40.91,826100.0,26.1087,26.1468,25.9689,25.9943,826100.0
2005-08-22 11:00:00,40.9,40.91,40.71,40.81,646800.0,25.988,25.9943,25.8673,25.9308,646800.0
2005-08-22 11:30:00,40.8,40.88,40.64,40.64,547900.0,25.9244,25.9753,25.8228,25.8228,547900.0
2005-08-22 12:00:00,40.64,40.72,40.45,40.49,779800.0,25.8228,25.8736,25.7021,25.7275,779800.0
2005-08-22 12:30:00,40.49,40.5,40.25,40.39,793600.0,25.7275,25.7338,25.575,25.6639,793600.0
2005-08-22 13:00:00,40.39,40.46,40.31,40.46,726000.0,25.6639,25.7084,25.6131,25.7084,726000.0
2005-08-22 13:30:00,40.46,40.54,40.4,40.41,658300.0,25.7084,25.7592,25.6703,25.6766,658300.0
2005-08-22 14:00:00,40.41,40.45,40.3,40.41,617700.0,25.6766,25.7021,25.6067,25.6766,617700.0
2005-08-22 14:30:00,40.41,40.51,40.34,40.47,428500.0,25.6766,25.7402,25.6322,25.7148,428500.0
2005-08-22 15:00:00,40.47,40.49,40.32,40.38,552900.0,25.7148,25.7275,25.6195,25.6576,552900.0
2005-08-22 15:30:00,40.38,40.58,40.35,40.5,856800.0,25.6576,25.7847,25.6385,25.7338,856800.0
2005-08-23 09:30:00,40.42,40.87,40.41,40.75,1436200.0,25.683,25.9689,25.6766,25.8927,1436200.0
2005-08-23 10:00:00,40.74,40.86,40.66,40.72,679100.0,25.8863,25.9626,25.8355,25.8736,679100.0
2005-08-23 10:30:00,40.72,40.84,40.66,40.71,561400.0,25.8736,25.9499,25.8355,25.8673,561400.0
2005-08-23 11:00:00,40.71,40.74,40.55,40.62,481400.0,25.8673,25.8863,25.7656,25.8101,481400.0
2005-08-23 11:30:00,40.62,40.62,40.42,40.45,449100.0,25.8101,25.8101,25.683,25.7021,449100.0
2005-08-23 12:00:00,40.45,40.48,40.35,40.46,305900.0,25.7021,25.7211,25.6385,25.7084,305900.0
2005-08-23 12:30:00,40.44,40.48,40.38,40.42,146100.0,25.6957,25.7211,25.6576,25.683,146100.0
2005-08-23 13:00:00,40.43,40.51,40.39,40.39,201000.0,25.6893,25.7402,25.6639,25.6639,201000.0
2005-08-23 13:30:00,40.38,40.58,40.38,40.49,325700.0,25.6576,25.7847,25.6576,25.7275,325700.0
2005-08-23 14:00:00,40.48,40.64,40.44,40.62,266400.0,25.7211,25.8228,25.6957,25.8101,266400.0
2005-08-23 14:30:00,40.61,40.78,40.61,40.74,477300.0,25.8037,25.9117,25.8037,25.8863,477300.0
2005-08-23 15:00:00,40.74,40.76,40.38,40.4,696100.0,25.8863,25.899,25.6576,25.6703,696100.0
2005-08-23 15:30:00,40.4,40.48,40.27,40.29,841600.0,25.6703,25.7211,25.5877,25.6004,841600.0
2005-08-24 09:30:00,40.09,40.3,40.01,40.14,771500.0,25.5312,25.6649,25.4802,25.563,771500.0
2005-08-24 10:00:00,40.14,40.28,40.09,40.12,479800.0,25.563,25.6522,25.5312,25.5503,479800.0
2005-08-24 10:30:00,40.14,40.78,40.11,40.57,1045200.0,25.563,25.9706,25.5439,25.8369,1045200.0
2005-08-24 11:00:00,40.56,40.67,40.48,40.63,597200.0,25.8305,25.9005,25.7795,25.8751,597200.0
2005-08-24 11:30:00,40.63,40.71,40.54,40.62,344300.0,25.8751,25.926,25.8178,25.8687,344300.0
2005-08-24 12:00:00,40.61,40.85,40.56,40.83,613000.0,25.8623,26.0152,25.8305,26.0024,613000.0
2005-08-24 12:30:00,40.82,40.87,40.73,40.73,327200.0,25.9961,26.0279,25.9388,25.9388,327200.0
2005-08-24 13:00:00,40.73,40.74,40.6,40.62,368700.0,25.9388,25.9451,25.856,25.8687,368700.0
2005-08-24 13:30:00,40.62,40.62,40.4,40.47,252200.0,25.8687,25.8687,25.7286,25.7732,252200.0
2005-08-24 14:00:00,40.49,40.51,40.12,40.2,545700.0,25.7859,25.7987,25.5503,25.6012,545700.0
2005-08-24 14:30:00,40.2,40.25,39.97,40.0,584700.0,25.6012,25.6331,25.4548,25.4739,584700.0
2005-08-24 15:00:00,40.0,40.01,39.51,39.59,1496100.0,25.4739,25.4802,25.1618,25.2128,1496100.0
2005-08-24 15:30:00,39.6,39.72,39.56,39.67,1551500.0,25.2191,25.2955,25.1936,25.2637,1551500.0
2005-08-25 09:30:00,40.0,40.04,39.59,39.7,1151900.0,25.4739,25.4993,25.2128,25.2828,1151900.0
2005-08-25 10:00:00,39.7,39.94,39.68,39.86,764200.0,25.2828,25.4356,25.2701,25.3847,764200.0
2005-08-25 10:30:00,39.85,40.09,39.85,39.99,821000.0,25.3783,25.5312,25.3783,25.4675,821000.0
2005-08-25 11:00:00,39.99,40.1,39.99,40.04,518700.0,25.4675,25.5375,25.4675,25.4993,518700.0
2005-08-25 11:30:00,40.04,40.06,39.98,40.0,668700.0,25.4993,25.5121,25.4611,25.4739,668700.0
2005-08-25 12:00:00,40.0,40.04,39.98,39.99,430800.0,25.4739,25.4993,25.4611,25.4675,430800.0
2005-08-25 12:30:00,39.99,40.09,39.97,40.04,622700.0,25.4675,25.5312,25.4548,25.4993,622700.0
2005-08-25 13:00:00,40.05,40.07,39.9,39.92,266400.0,25.5057,25.5184,25.4102,25.4229,266400.0
2005-08-25 13:30:00,39.91,39.97,39.79,39.87,251900.0,25.4165,25.4548,25.3401,25.3911,251900.0
2005-08-25 14:00:00,39.87,40.02,39.86,40.01,350800.0,25.3911,25.4866,25.3847,25.4802,350800.0
2005-08-25 14:30:00,40.01,40.05,39.94,40.01,302400.0,25.4802,25.5057,25.4356,25.4802,302400.0
2005-08-25 15:00:00,40.01,40.02,39.94,40.02,699600.0,25.4802,25.4866,25.4356,25.4866,699600.0
2005-08-25 15:30:00,40.01,40.12,39.99,40.04,928300.0,25.4802,25.5503,25.4675,25.4993,928300.0
2005-08-26 09:30:00,39.94,40.02,39.69,39.82,1221500.0,25.4356,25.4866,25.2764,25.3592,1221500.0
2005-08-26 10:00:00,39.82,39.82,39.51,39.59,1218500.0,25.3592,25.3592,25.1618,25.2128,1218500.0
2005-08-26 10:30:00,39.58,39.73,39.52,39.72,542000.0,25.2064,25.3019,25.1682,25.2955,542000.0
2005-08-26 11:00:00,39.71,39.74,39.61,39.62,416600.0,25.2892,25.3083,25.2255,25.2319,416600.0
2005-08-26 11:30:00,39.62,39.66,39.53,39.6,292300.0,25.2319,25.2573,25.1745,25.2191,292300.0
2005-08-26 12:00:00,39.59,39.79,39.59,39.71,337300.0,25.2128,25.3401,25.2128,25.2892,337300.0
2005-08-26 12:30:00,39.71,39.78,39.67,39.75,283900.0,25.2892,25.3338,25.2637,25.3146,283900.0
2005-08-26 13:00:00,39.75,39.78,39.65,39.66,293500.0,25.3146,25.3338,25.251,25.2573,293500.0
2005-08-26 13:30:00,39.66,39.85,39.66,39.81,314800.0,25.2573,25.3783,25.2573,25.3529,314800.0
2005-08-26 14:00:00,39.82,40.1,39.77,40.01,647400.0,25.3592,25.5375,25.3274,25.4802,647400.0
2005-08-26 14:30:00,40.0,40.03,39.9,39.98,305500.0,25.4739,25.493,25.4102,25.4611,305500.0
2005-08-26 15:00:00,39.97,40.14,39.96,40.07,560100.0,25.4548,25.563,25.4484,25.5184,560100.0
2005-08-26 15:30:00,40.07,40.08,39.84,39.9,734500.0,25.5184,25.5248,25.372,25.4102,734500.0
2005-08-29 09:30:00,39.5,39.88,39.5,39.84,1023800.0,25.1554,25.3974,25.1554,25.372,1023800.0
2005-08-29 10:00:00,39.83,40.09,39.68,39.83,751100.0,25.3656,25.5312,25.2701,25.3656,751100.0
2005-08-29 10:30:00,39.81,39.98,39.72,39.8,383900.0,25.3529,25.4611,25.2955,25.3465,383900.0
2005-08-29 11:00:00,39.8,39.93,39.78,39.83,433600.0,25.3465,25.4293,25.3338,25.3656,433600.0
2005-08-29 11:30:00,39.83,39.84,39.67,39.69,288100.0,25.3656,25.372,25.2637,25.2764,288100.0
2005-08-29 12:00:00,39.69,39.78,39.64,39.74,219000.0,25.2764,25.3338,25.2446,25.3083,219000.0
2005-08-29 12:30:00,39.73,39.81,39.68,39.74,167800.0,25.3019,25.3529,25.2701,25.3083,167800.0
2005-08-29 13:00:00,39.75,40.08,39.75,39.99,560400.0,25.3146,25.5248,25.3146,25.4675,560400.0
2005-08-29 13:30:00,39.99,40.25,39.94,40.18,463700.0,25.4675,25.6331,25.4356,25.5885,463700.0
2005-08-29 14:00:00,40.18,40.23,39.95,40.0,306300.0,25.5885,25.6203,25.442,25.4739,306300.0
2005-08-29 14:30:00,39.99,40.14,39.95,40.13,312900.0,25.4675,25.563,25.442,25.5566,312900.0
2005-08-29 15:00:00,40.14,40.24,40.07,40.14,430100.0,25.563,25.6267,25.5184,25.563,430100.0
2005-08-29 15:30:00,40.14,40.15,39.9,39.97,1034100.0,25.563,25.5694,25.4102,25.4548,1034100.0
2005-08-30 09:30:00,39.75,39.9,39.61,39.64,1019300.0,25.3146,25.4102,25.2255,25.2446,1019300.0
2005-08-30 10:00:00,39.65,39.78,39.55,39.59,699000.0,25.251,25.3338,25.1873,25.2128,699000.0
2005-08-30 10:30:00,39.6,39.64,39.27,39.4,977000.0,25.2191,25.2446,25.009,25.0918,977000.0
2005-08-30 11:00:00,39.4,39.52,39.29,39.49,575400.0,25.0918,25.1682,25.0217,25.1491,575400.0
2005-08-30 11:30:00,39.5,39.55,39.32,39.34,443600.0,25.1554,25.1873,25.0408,25.0535,443600.0
2005-08-30 12:00:00,39.33,39.58,39.32,39.53,455100.0,25.0472,25.2064,25.0408,25.1745,455100.0
2005-08-30 12:30:00,39.55,39.57,39.45,39.52,281600.0,25.1873,25.2,25.1236,25.1682,281600.0
2005-08-30 13:00:00,39.53,39.53,39.42,39.5,298300.0,25.1745,25.1745,25.1045,25.1554,298300.0
2005-08-30 13:30:00,39.49,39.65,39.49,39.58,414500.0,25.1491,25.251,25.1491,25.2064,414500.0
2005-08-30 14:00:00,39.58,39.63,39.42,39.51,816100.0,25.2064,25.2382,25.1045,25.1618,816100.0
2005-08-30 14:30:00,39.51,39.61,39.39,39.42,497100.0,25.1618,25.2255,25.0854,25.1045,497100.0
2005-08-30 15:00:00,39.41,39.57,39.39,39.49,595200.0,25.0981,25.2,25.0854,25.1491,595200.0
2005-08-30 15:30:00,39.49,39.86,39.49,39.81,1539500.0,25.1491,25.3847,25.1491,25.3529,1539500.0
2005-08-31 09:30:00,39.81,39.89,39.37,39.43,1207700.0,25.3529,25.4038,25.0726,25.1109,1207700.0
2005-08-31 10:00:00,39.43,39.62,39.38,39.43,722000.0,25.1109,25.2319,25.079,25.1109,722000.0
2005-08-31 10:30:00,39.43,39.59,39.35,39.48,900600.0,25.1109,25.2128,25.0599,25.1427,900600.0
2005-08-31 11:00:00,39.48,39.66,39.39,39.44,865100.0,25.1427,25.2573,25.0854,25.1172,865100.0
2005-08-31 11:30:00,39.43,39.52,39.25,39.27,580400.0,25.1109,25.1682,24.9962,25.009,580400.0
2005-08-31 12:00:00,39.27,39.3,39.05,39.07,857500.0,25.009,25.0281,24.8689,24.8816,857500.0
2005-08-31 12:30:00,39.08,39.29,39.04,39.2,447600.0,24.888,25.0217,24.8625,24.9644,447600.0
2005-08-31 13:00:00,39.21,39.4,39.06,39.28,748800.0,24.9708,25.0918,24.8752,25.0153,748800.0
2005-08-31 13:30:00,39.28,39.48,39.25,39.38,628300.0,25.0153,25.1427,24.9962,25.079,628300.0
2005-08-31 14:00:00,39.37,39.38,39.17,39.24,657000.0,25.0726,25.079,24.9453,24.9899,657000.0
2005-08-31 14:30:00,39.25,39.55,39.2,39.5,790800.0,24.9962,25.1873,24.9644,25.1554,790800.0
2005-08-31 15:00:00,39.5,39.67,39.38,39.67,668700.0,25.1554,25.2637,25.079,25.2637,668700.0
2005-08-31 15:30:00,39.66,39.84,39.59,39.73,1597000.0,25.2573,25.372,25.2128,25.3019,1597000.0
2005-09-01 09:30:00,39.47,39.76,39.46,39.69,824300.0,25.1363,25.321,25.13,25.2764,824300.0
2005-09-01 10:00:00,39.7,39.71,39.46,39.51,581900.0,25.2828,25.2892,25.13,25.1618,581900.0
2005-09-01 10:30:00,39.51,39.66,39.43,39.6,615800.0,25.1618,25.2573,25.1109,25.2191,615800.0
2005-09-01 11:00:00,39.6,40.03,39.54,40.0,1164900.0,25.2191,25.493,25.1809,25.4739,1164900.0
2005-09-01 11:30:00,40.02,40.26,39.97,40.17,1246600.0,25.4866,25.6394,25.4548,25.5821,1246600.0
2005-09-01 12:00:00,40.16,40.19,39.99,40.04,650500.0,25.5758,25.5949,25.4675,25.4993,650500.0
2005-09-01 12:30:00,40.04,40.09,39.92,39.94,447900.0,25.4993,25.5312,25.4229,25.4356,447900.0
2005-09-01 13:00:00,39.94,40.06,39.92,40.03,331300.0,25.4356,25.5121,25.4229,25.493,331300.0
2005-09-01 13:30:00,40.03,40.06,39.89,39.92,435200.0,25.493,25.5121,25.4038,25.4229,435200.0
2005-09-01 14:00:00,39.91,40.07,39.89,40.0,548400.0,25.4165,25.5184,25.4038,25.4739,548400.0
2005-09-01 14:30:00,40.01,40.14,39.98,40.03,713600.0,25.4802,25.563,25.4611,25.493,713600.0
2005-09-01 15:00:00,40.03,40.13,39.99,40.03,518800.0,25.493,25.5566,25.4675,25.493,518800.0
2005-09-01 15:30:00,40.02,40.05,39.95,40.01,900400.0,25.4866,25.5057,25.442,25.4802,900400.0
2005-09-02 09:30:00,39.93,40.35,39.89,40.06,894400.0,25.4293,25.6968,25.4038,25.5121,894400.0
2005-09-02 10:00:00,40.05,40.24,40.04,40.14,653600.0,25.5057,25.6267,25.4993,25.563,653600.0
2005-09-02 10:30:00,40.14,40.33,40.01,40.27,851100.0,25.563,25.684,25.4802,25.6458,851100.0
2005-09-02 11:00:00,40.27,40.33,40.12,40.2,363300.0,25.6458,25.684,25.5503,25.6012,363300.0
2005-09-02 11:30:00,40.2,40.22,39.99,40.07,663600.0,25.6012,25.614,25.4675,25.5184,663600.0
2005-09-02 12:00:00,40.07,40.18,40.04,40.14,595500.0,25.5184,25.5885,25.4993,25.563,595500.0
2005-09-02 12:30:00,40.14,40.18,40.08,40.11,256000.0,25.563,25.5885,25.5248,25.5439,256000.0
2005-09-02 13:00:00,40.11,40.18,40.08,40.15,290100.0,25.5439,25.5885,25.5248,25.5694,290100.0
2005-09-02 13:30:00,40.16,40.26,40.12,40.21,227400.0,25.5758,25.6394,25.5503,25.6076,227400.0
2005-09-02 14:00:00,40.22,40.28,40.16,40.19,312500.0,25.614,25.6522,25.5758,25.5949,312500.0
2005-09-02 14:30:00,40.18,40.19,40.1,40.1,216600.0,25.5885,25.5949,25.5375,25.5375,216600.0
2005-09-02 15:00:00,40.1,40.11,40.01,40.08,312100.0,25.5375,25.5439,25.4802,25.5248,312100.0
2005-09-02 15:30:00,40.08,40.08,39.87,39.97,716300.0,25.5248,25.5248,25.3911,25.4548,716300.0
2005-09-06 09:30:00,40.04,40.19,40.01,40.12,1045500.0,25.4993,25.5949,25.4802,25.5503,1045500.0
2005-09-06 10:00:00,40.12,40.63,40.05,40.55,1130800.0,25.5503,25.8751,25.5057,25.8241,1130800.0
2005-09-06 10:30:00,40.55,40.77,40.54,40.7,801000.0,25.8241,25.9642,25.8178,25.9197,801000.0
2005-09-06 11:00:00,40.7,40.75,40.5,40.56,883600.0,25.9197,25.9515,25.7923,25.8305,883600.0
2005-09-06 11:30:00,40.56,40.58,40.45,40.56,236600.0,25.8305,25.8432,25.7604,25.8305,236600.0
2005-09-06 12:00:00,40.56,40.7,40.55,40.62,344600.0,25.8305,25.9197,25.8241,25.8687,344600.0
2005-09-06 12:30:00,40.63,40.66,40.52,40.57,361600.0,25.8751,25.8942,25.805,25.8369,361600.0
2005-09-06 13:00:00,40.57,40.65,40.48,40.49,373000.0,25.8369,25.8878,25.7795,25.7859,373000.0
2005-09-06 13:30:00,40.49,40.72,40.49,40.72,371500.0,25.7859,25.9324,25.7859,25.9324,371500.0
2005-09-06 14:00:00,40.72,40.77,40.6,40.64,594200.0,25.9324,25.9642,25.856,25.8814,594200.0
2005-09-06 14:30:00,40.64,40.68,40.53,40.54,376300.0,25.8814,25.9069,25.8114,25.8178,376300.0
2005-09-06 15:00:00,40.55,40.65,40.46,40.63,835600.0,25.8241,25.8878,25.7668,25.8751,835600.0
2005-09-06 15:30:00,40.62,40.63,40.52,40.54,1162500.0,25.8687,25.8751,25.805,25.8178,1162500.0
2005-09-07 09:30:00,40.39,40.8,40.38,40.71,1091100.0,25.7222,25.9833,25.7159,25.926,1091100.0
2005-09-07 10:00:00,40.71,40.78,40.68,40.76,888900.0,25.926,25.9706,25.9069,25.9579,888900.0
2005-09-07 10:30:00,40.76,40.85,40.71,40.75,1295700.0,25.9579,26.0152,25.926,25.9515,1295700.0
2005-09-07 11:00:00,40.76,40.83,40.7,40.72,608300.0,25.9579,26.0024,25.9197,25.9324,608300.0
2005-09-07 11:30:00,40.72,40.73,40.7,40.71,715100.0,25.9324,25.9388,25.9197,25.926,715100.0
2005-09-07 12:00:00,40.71,40.73,40.7,40.71,171300.0,25.926,25.9388,25.9197,25.926,171300.0
2005-09-07 12:30:00,40.71,40.72,40.6,40.7,288500.0,25.926,25.9324,25.856,25.9197,288500.0
2005-09-07 13:00:00,40.7,40.73,40.59,40.71,519300.0,25.9197,25.9388,25.8496,25.926,519300.0
2005-09-07 13:30:00,40.71,40.72,40.63,40.69,234000.0,25.926,25.9324,25.8751,25.9133,234000.0
2005-09-07 14:00:00,40.7,40.75,40.51,40.55,623600.0,25.9197,25.9515,25.7987,25.8241,623600.0
2005-09-07 14:30:00,40.55,40.69,40.45,40.61,429000.0,25.8241,25.9133,25.7604,25.8623,429000.0
2005-09-07 15:00:00,40.61,40.65,40.49,40.6,540400.0,25.8623,25.8878,25.7859,25.856,540400.0
2005-09-07 15:30:00,40.6,40.66,40.41,40.59,1295200.0,25.856,25.8942,25.735,25.8496,1295200.0
2005-09-08 09:30:00,40.96,41.0,40.7,40.93,1697200.0,26.0852,26.1107,25.9197,26.0661,1697200.0
2005-09-08 10:00:00,40.93,41.35,40.92,41.34,2260700.0,26.0661,26.3336,26.0598,26.3272,2260700.0
2005-09-08 10:30:00,41.34,41.5,41.31,41.46,1615200.0,26.3272,26.4291,26.3081,26.4037,1615200.0
2005-09-08 11:00:00,41.46,41.79,41.36,41.78,1292300.0,26.4037,26.6138,26.34,26.6074,1292300.0
2005-09-08 11:30:00,41.79,41.91,41.62,41.66,1446400.0,26.6138,26.6902,26.5056,26.531,1446400.0
2005-09-08 12:00:00,41.66,41.78,41.57,41.76,618800.0,26.531,26.6074,26.4737,26.5947,618800.0
2005-09-08 12:30:00,41.75,41.86,41.68,41.82,745000.0,26.5883,26.6584,26.5438,26.6329,745000.0
2005-09-08 13:00:00,41.82,41.89,41.76,41.88,645900.0,26.6329,26.6775,26.5947,26.6711,645900.0
2005-09-08 13:30:00,41.88,41.9,41.7,41.81,857200.0,26.6711,26.6839,26.5565,26.6266,857200.0
2005-09-08 14:00:00,41.8,41.94,41.77,41.86,1116100.0,26.6202,26.7093,26.6011,26.6584,1116100.0
2005-09-08 14:30:00,41.86,41.97,41.83,41.89,958000.0,26.6584,26.7284,26.6393,26.6775,958000.0
2005-09-08 15:00:00,41.89,41.9,41.6,41.73,1287000.0,26.6775,26.6839,26.4928,26.5756,1287000.0
2005-09-08 15:30:00,41.74,41.86,41.68,41.73,1670800.0,26.582,26.6584,26.5438,26.5756,1670800.0
2005-09-09 09:30:00,41.76,42.01,41.36,41.51,1627800.0,26.5947,26.7539,26.34,26.4355,1627800.0
2005-09-09 10:00:00,41.51,41.85,41.47,41.84,1078300.0,26.4355,26.652,26.41,26.6457,1078300.0
2005-09-09 10:30:00,41.81,41.86,41.71,41.84,631700.0,26.6266,26.6584,26.5629,26.6457,631700.0
2005-09-09 11:00:00,41.83,41.99,41.82,41.99,755600.0,26.6393,26.7412,26.6329,26.7412,755600.0
2005-09-09 11:30:00,41.99,42.57,41.98,42.39,2060200.0,26.7412,27.1106,26.7348,26.9959,2060200.0
2005-09-09 12:00:00,42.38,42.6,42.38,42.6,1210200.0,26.9896,27.1297,26.9896,27.1297,1210200.0
2005-09-09 12:30:00,42.6,42.68,42.54,42.66,1023300.0,27.1297,27.1806,27.0914,27.1679,1023300.0
2005-09-09 13:00:00,42.66,42.91,42.63,42.9,2082900.0,27.1679,27.3271,27.1488,27.3207,2082900.0
2005-09-09 13:30:00,42.9,42.92,42.85,42.89,1000700.0,27.3207,27.3335,27.2889,27.3143,1000700.0
2005-09-09 14:00:00,42.89,42.9,42.65,42.89,1176000.0,27.3143,27.3207,27.1615,27.3143,1176000.0
2005-09-09 14:30:00,42.89,42.95,42.79,42.92,1082600.0,27.3143,27.3526,27.2507,27.3335,1082600.0
2005-09-09 15:00:00,42.93,42.96,42.85,42.88,1234900.0,27.3398,27.3589,27.2889,27.308,1234900.0
2005-09-09 15:30:00,42.88,42.89,42.74,42.81,2647600.0,27.308,27.3143,27.2188,27.2634,2647600.0
2005-09-12 09:30:00,42.48,42.7,42.24,42.6,2067000.0,27.0532,27.1933,26.9004,27.1297,2067000.0
2005-09-12 10:00:00,42.6,42.6,42.36,42.57,818100.0,27.1297,27.1297,26.9768,27.1106,818100.0
2005-09-12 10:30:00,42.57,42.57,42.43,42.44,734200.0,27.1106,27.1106,27.0214,27.0278,734200.0
2005-09-12 11:00:00,42.43,42.44,42.25,42.35,964200.0,27.0214,27.0278,26.9068,26.9704,964200.0
2005-09-12 11:30:00,42.36,42.41,42.34,42.38,587200.0,26.9768,27.0087,26.9641,26.9896,587200.0
2005-09-12 12:00:00,42.38,42.57,42.35,42.56,536800.0,26.9896,27.1106,26.9704,27.1042,536800.0
2005-09-12 12:30:00,42.56,42.57,42.45,42.51,414500.0,27.1042,27.1106,27.0341,27.0723,414500.0
2005-09-12 13:00:00,42.5,42.58,42.47,42.49,293500.0,27.066,27.1169,27.0469,27.0596,293500.0
2005-09-12 13:30:00,42.49,42.51,42.42,42.42,254200.0,27.0596,27.0723,27.015,27.015,254200.0
2005-09-12 14:00:00,42.41,42.44,42.35,42.38,360500.0,27.0087,27.0278,26.9704,26.9896,360500.0
2005-09-12 14:30:00,42.38,42.63,42.37,42.63,437000.0,26.9896,27.1488,26.9832,27.1488,437000.0
2005-09-12 15:00:00,42.62,42.64,42.48,42.6,506400.0,27.1424,27.1551,27.0532,27.1297,506400.0
2005-09-12 15:30:00,42.6,42.62,42.49,42.55,1004500.0,27.1297,27.1424,27.0596,27.0978,1004500.0
2005-09-13 09:30:00,42.55,43.34,42.43,43.17,2813800.0,27.0978,27.6009,27.0214,27.4927,2813800.0
2005-09-13 10:00:00,43.17,43.35,43.06,43.3,1041200.0,27.4927,27.6073,27.4226,27.5755,1041200.0
2005-09-13 10:30:00,43.3,43.32,42.88,43.0,1286200.0,27.5755,27.5882,27.308,27.3844,1286200.0
2005-09-13 11:00:00,42.99,43.09,42.88,42.99,701800.0,27.378,27.4417,27.308,27.378,701800.0
2005-09-13 11:30:00,42.99,43.08,42.97,43.08,471200.0,27.378,27.4353,27.3653,27.4353,471200.0
2005-09-13 12:00:00,43.09,43.3,43.0,43.21,704900.0,27.4417,27.5755,27.3844,27.5181,704900.0
2005-09-13 12:30:00,43.22,43.28,43.09,43.25,466300.0,27.5245,27.5627,27.4417,27.5436,466300.0
2005-09-13 13:00:00,43.24,43.27,43.12,43.14,302800.0,27.5372,27.5563,27.4608,27.4736,302800.0
2005-09-13 13:30:00,43.14,43.17,43.1,43.15,400600.0,27.4736,27.4927,27.4481,27.4799,400600.0
2005-09-13 14:00:00,43.14,43.51,43.06,43.34,1121600.0,27.4736,27.7092,27.4226,27.6009,1121600.0
2005-09-13 14:30:00,43.35,43.39,43.23,43.31,530400.0,27.6073,27.6328,27.5309,27.5818,530400.0
2005-09-13 15:00:00,43.31,43.32,43.02,43.04,629500.0,27.5818,27.5882,27.3971,27.4099,629500.0
2005-09-13 15:30:00,43.04,43.11,42.76,42.87,1415800.0,27.4099,27.4545,27.2316,27.3016,1415800.0
2005-09-14 09:30:00,42.67,42.96,42.32,42.47,1327100.0,27.1742,27.3589,26.9513,27.0469,1327100.0
2005-09-14 10:00:00,42.47,42.47,42.23,42.34,929400.0,27.0469,27.0469,26.894,26.9641,929400.0
2005-09-14 10:30:00,42.35,42.44,42.22,42.28,1093900.0,26.9704,27.0278,26.8877,26.9259,1093900.0
2005-09-14 11:00:00,42.28,42.41,42.27,42.34,455700.0,26.9259,27.0087,26.9195,26.9641,455700.0
2005-09-14 11:30:00,42.35,42.85,42.0,42.46,703600.0,26.9704,27.2889,26.7476,27.0405,703600.0
2005-09-14 12:00:00,42.45,42.68,42.42,42.51,670300.0,27.0341,27.1806,27.015,27.0723,670300.0
2005-09-14 12:30:00,42.52,42.52,42.3,42.45,422100.0,27.0787,27.0787,26.9386,27.0341,422100.0
2005-09-14 13:00:00,42.44,42.5,42.38,42.49,390100.0,27.0278,27.066,26.9896,27.0596,390100.0
2005-09-14 13:30:00,42.48,42.5,42.23,42.26,475500.0,27.0532,27.066,26.894,26.9131,475500.0
2005-09-14 14:00:00,42.27,42.27,41.97,42.1,968400.0,26.9195,26.9195,26.7284,26.8112,968400.0
2005-09-14 14:30:00,42.09,42.12,42.02,42.1,423000.0,26.8049,26.824,26.7603,26.8112,423000.0
2005-09-14 15:00:00,42.1,42.11,41.81,42.01,909500.0,26.8112,26.8176,26.6266,26.7539,909500.0
2005-09-14 15:30:00,42.0,42.25,42.0,42.1,1692800.0,26.7476,26.9068,26.7476,26.8112,1692800.0
2005-09-15 09:30:00,42.27,42.49,42.04,42.37,1158000.0,26.9195,27.0596,26.773,26.9832,1158000.0
2005-09-15 10:00:00,42.37,42.38,42.24,42.35,630400.0,26.9832,26.9896,26.9004,26.9704,630400.0
2005-09-15 10:30:00,42.35,42.41,41.99,42.18,893200.0,26.9704,27.0087,26.7412,26.8622,893200.0
2005-09-15 11:00:00,42.19,42.22,42.04,42.19,330700.0,26.8686,26.8877,26.773,26.8686,330700.0
2005-09-15 11:30:00,42.18,42.5,42.16,42.2,664600.0,26.8622,27.066,26.8494,26.8749,664600.0
2005-09-15 12:00:00,42.2,42.2,41.99,42.09,520200.0,26.8749,26.8749,26.7412,26.8049,520200.0
2005-09-15 12:30:00,42.09,42.34,42.03,42.25,319500.0,26.8049,26.9641,26.7667,26.9068,319500.0
2005-09-15 13:00:00,42.25,42.45,42.22,42.25,620300.0,26.9068,27.0341,26.8877,26.9068,620300.0
2005-09-15 13:30:00,42.24,42.29,42.15,42.15,342300.0,26.9004,26.9322,26.8431,26.8431,342300.0
2005-09-15 14:00:00,42.15,42.19,42.02,42.06,396800.0,26.8431,26.8686,26.7603,26.7858,396800.0
2005-09-15 14:30:00,42.06,42.31,42.05,42.13,553900.0,26.7858,26.945,26.7794,26.8303,553900.0
2005-09-15 15:00:00,42.13,42.21,42.09,42.16,295400.0,26.8303,26.8813,26.8049,26.8494,295400.0
2005-09-15 15:30:00,42.17,42.35,42.15,42.25,882800.0,26.8558,26.9704,26.8431,26.9068,882800.0
2005-09-16 09:30:00,42.4,42.59,42.25,42.57,9038700.0,27.0023,27.1233,26.9068,27.1106,9038700.0
2005-09-16 10:00:00,42.58,42.67,42.45,42.58,828800.0,27.1169,27.1742,27.0341,27.1169,828800.0
2005-09-16 10:30:00,42.57,42.57,42.34,42.38,837500.0,27.1106,27.1106,26.9641,26.9896,837500.0
2005-09-16 11:00:00,42.38,42.39,42.2,42.35,710800.0,26.9896,26.9959,26.8749,26.9704,710800.0
2005-09-16 11:30:00,42.35,42.57,42.26,42.51,1063000.0,26.9704,27.1106,26.9131,27.0723,1063000.0
2005-09-16 12:00:00,42.51,42.62,42.39,42.6,648400.0,27.0723,27.1424,26.9959,27.1297,648400.0
2005-09-16 12:30:00,42.61,42.69,42.57,42.64,511100.0,27.136,27.187,27.1106,27.1551,511100.0
2005-09-16 13:00:00,42.64,42.71,42.6,42.66,420100.0,27.1551,27.1997,27.1297,27.1679,420100.0
2005-09-16 13:30:00,42.66,42.89,42.63,42.86,871000.0,27.1679,27.3143,27.1488,27.2952,871000.0
2005-09-16 14:00:00,42.87,42.99,42.85,42.9,896500.0,27.3016,27.378,27.2889,27.3207,896500.0
2005-09-16 14:30:00,42.9,43.0,42.86,42.99,592700.0,27.3207,27.3844,27.2952,27.378,592700.0
2005-09-16 15:00:00,42.99,43.14,42.87,43.11,1494000.0,27.378,27.4736,27.3016,27.4545,1494000.0
2005-09-16 15:30:00,43.11,43.36,43.08,43.31,2458000.0,27.4545,27.6137,27.4353,27.5818,2458000.0
2005-09-19 09:30:00,43.0,43.3,42.78,42.81,1655100.0,27.3844,27.5755,27.2443,27.2634,1655100.0
2005-09-19 10:00:00,42.81,42.87,42.59,42.86,885300.0,27.2634,27.3016,27.1233,27.2952,885300.0
2005-09-19 10:30:00,42.87,43.05,42.7,42.95,827800.0,27.3016,27.4162,27.1933,27.3526,827800.0
2005-09-19 11:00:00,42.98,43.04,42.84,42.92,595500.0,27.3717,27.4099,27.2825,27.3335,595500.0
2005-09-19 11:30:00,42.92,42.92,42.61,42.66,513300.0,27.3335,27.3335,27.136,27.1679,513300.0
2005-09-19 12:00:00,42.65,42.8,42.61,42.62,480700.0,27.1615,27.257,27.136,27.1424,480700.0
2005-09-19 12:30:00,42.62,42.67,42.53,42.57,345300.0,27.1424,27.1742,27.0851,27.1106,345300.0
2005-09-19 13:00:00,42.57,42.58,42.45,42.53,547100.0,27.1106,27.1169,27.0341,27.0851,547100.0
2005-09-19 13:30:00,42.53,42.65,42.51,42.61,426700.0,27.0851,27.1615,27.0723,27.136,426700.0
2005-09-19 14:00:00,42.6,42.62,42.48,42.5,763000.0,27.1297,27.1424,27.0532,27.066,763000.0
2005-09-19 14:30:00,42.49,42.55,42.34,42.4,575800.0,27.0596,27.0978,26.9641,27.0023,575800.0
2005-09-19 15:00:00,42.4,42.51,42.38,42.48,680000.0,27.0023,27.0723,26.9896,27.0532,680000.0
2005-09-19 15:30:00,42.48,42.78,42.47,42.7,1619400.0,27.0532,27.2443,27.0469,27.1933,1619400.0
2005-09-20 09:30:00,43.36,44.1,43.3,44.09,3899800.0,27.6137,28.0849,27.5755,28.0786,3899800.0
2005-09-20 10:00:00,44.09,44.47,44.07,44.3,3264900.0,28.0786,28.3206,28.0658,28.2123,3264900.0
2005-09-20 10:30:00,44.29,44.3,43.97,44.1,1443200.0,28.2059,28.2123,28.0021,28.0849,1443200.0
2005-09-20 11:00:00,44.1,44.22,43.99,44.21,673900.0,28.0849,28.1614,28.0149,28.155,673900.0
2005-09-20 11:30:00,44.22,44.27,44.1,44.21,752000.0,28.1614,28.1932,28.0849,28.155,752000.0
2005-09-20 12:00:00,44.21,44.23,44.04,44.1,1066900.0,28.155,28.1677,28.0467,28.0849,1066900.0
2005-09-20 12:30:00,44.11,44.11,43.99,44.01,569500.0,28.0913,28.0913,28.0149,28.0276,569500.0
2005-09-20 13:00:00,44.01,44.01,43.81,43.9,1028300.0,28.0276,28.0276,27.9002,27.9576,1028300.0
2005-09-20 13:30:00,43.9,43.96,43.84,43.94,624300.0,27.9576,27.9958,27.9193,27.983,624300.0
2005-09-20 14:00:00,43.93,44.22,43.9,44.17,2148900.0,27.9767,28.1614,27.9576,28.1295,2148900.0
2005-09-20 14:30:00,44.17,44.32,43.54,43.77,2760800.0,28.1295,28.225,27.7283,27.8748,2760800.0
2005-09-20 15:00:00,43.77,44.1,43.47,43.64,2223600.0,27.8748,28.0849,27.6837,27.792,2223600.0
2005-09-20 15:30:00,43.65,43.68,43.33,43.4,2346100.0,27.7983,27.8175,27.5946,27.6391,2346100.0
2005-09-21 09:30:00,43.67,43.9,43.25,43.56,4188600.0,27.8111,27.9576,27.5436,27.741,4188600.0
2005-09-21 10:00:00,43.57,43.86,42.62,43.8,1873300.0,27.7474,27.9321,27.1424,27.8939,1873300.0
2005-09-21 10:30:00,43.8,44.39,43.77,44.33,2728000.0,27.8939,28.2696,27.8748,28.2314,2728000.0
2005-09-21 11:00:00,44.34,44.35,43.95,44.01,1799200.0,28.2378,28.2441,27.9894,28.0276,1799200.0
2005-09-21 11:30:00,44.01,44.18,43.97,44.02,1012200.0,28.0276,28.1359,28.0021,28.034,1012200.0
2005-09-21 12:00:00,44.02,44.13,43.97,44.09,655400.0,28.034,28.104,28.0021,28.0786,655400.0
2005-09-21 12:30:00,44.09,44.15,43.98,44.13,734500.0,28.0786,28.1168,28.0085,28.104,734500.0
2005-09-21 13:00:00,44.13,44.28,43.87,44.02,1331300.0,28.104,28.1996,27.9385,28.034,1331300.0
2005-09-21 13:30:00,44.01,44.04,43.76,43.87,826300.0,28.0276,28.0467,27.8684,27.9385,826300.0
2005-09-21 14:00:00,43.89,44.1,43.79,44.07,981600.0,27.9512,28.0849,27.8875,28.0658,981600.0
2005-09-21 14:30:00,44.08,44.43,44.03,44.27,1514200.0,28.0722,28.2951,28.0404,28.1932,1514200.0
2005-09-21 15:00:00,44.27,44.27,43.87,43.88,998100.0,28.1932,28.1932,27.9385,27.9448,998100.0
2005-09-21 15:30:00,43.87,43.97,43.67,43.72,2077100.0,27.9385,28.0021,27.8111,27.8429,2077100.0
2005-09-22 09:30:00,43.72,44.36,43.68,44.3,1965300.0,27.8429,28.2505,27.8175,28.2123,1965300.0
2005-09-22 10:00:00,44.31,44.52,44.18,44.3,1861200.0,28.2187,28.3524,28.1359,28.2123,1861200.0
2005-09-22 10:30:00,44.3,44.34,44.07,44.21,981400.0,28.2123,28.2378,28.0658,28.155,981400.0
2005-09-22 11:00:00,44.2,44.33,44.0,44.01,800700.0,28.1486,28.2314,28.0212,28.0276,800700.0
2005-09-22 11:30:00,44.01,44.1,43.9,44.07,1161200.0,28.0276,28.0849,27.9576,28.0658,1161200.0
2005-09-22 12:00:00,44.06,44.11,43.9,43.91,827100.0,28.0595,28.0913,27.9576,27.9639,827100.0
2005-09-22 12:30:00,43.92,44.15,43.91,44.14,538300.0,27.9703,28.1168,27.9639,28.1104,538300.0
2005-09-22 13:00:00,44.13,44.3,44.06,44.11,678200.0,28.104,28.2123,28.0595,28.0913,678200.0
2005-09-22 13:30:00,44.11,44.43,44.1,44.36,1257200.0,28.0913,28.2951,28.0849,28.2505,1257200.0
2005-09-22 14:00:00,44.35,44.37,44.0,44.02,802800.0,28.2441,28.2569,28.0212,28.034,802800.0
2005-09-22 14:30:00,44.03,44.19,43.99,44.15,533900.0,28.0404,28.1422,28.0149,28.1168,533900.0
2005-09-22 15:00:00,44.15,44.28,43.99,44.22,828700.0,28.1168,28.1996,28.0149,28.1614,828700.0
2005-09-22 15:30:00,44.22,44.22,44.0,44.0,1203500.0,28.1614,28.1614,28.0212,28.0212,1203500.0
2005-09-23 09:30:00,43.95,44.4,43.83,44.22,1699000.0,27.9894,28.276,27.913,28.1614,1699000.0
2005-09-23 10:00:00,44.21,44.44,44.17,44.41,1469600.0,28.155,28.3015,28.1295,28.2824,1469600.0
2005-09-23 10:30:00,44.42,44.49,44.3,44.45,1031600.0,28.2887,28.3333,28.2123,28.3078,1031600.0
2005-09-23 11:00:00,44.46,44.5,44.37,44.39,674200.0,28.3142,28.3397,28.2569,28.2696,674200.0
2005-09-23 11:30:00,44.39,44.49,44.39,44.47,508100.0,28.2696,28.3333,28.2696,28.3206,508100.0
2005-09-23 12:00:00,44.47,44.49,44.36,44.4,346600.0,28.3206,28.3333,28.2505,28.276,346600.0
2005-09-23 12:30:00,44.39,44.43,44.35,44.41,752300.0,28.2696,28.2951,28.2441,28.2824,752300.0
2005-09-23 13:00:00,44.4,44.49,44.36,44.46,440600.0,28.276,28.3333,28.2505,28.3142,440600.0
2005-09-23 13:30:00,44.46,44.85,44.45,44.82,1755800.0,28.3142,28.5626,28.3078,28.5435,1755800.0
2005-09-23 14:00:00,44.82,44.9,44.71,44.75,1287900.0,28.5435,28.5944,28.4734,28.4989,1287900.0
2005-09-23 14:30:00,44.75,44.88,44.73,44.86,719000.0,28.4989,28.5817,28.4861,28.5689,719000.0
2005-09-23 15:00:00,44.85,44.92,44.78,44.85,1067500.0,28.5626,28.6071,28.518,28.5626,1067500.0
2005-09-23 15:30:00,44.86,44.88,44.74,44.74,1374200.0,28.5689,28.5817,28.4925,28.4925,1374200.0
2005-09-26 09:30:00,44.74,44.99,44.15,44.45,2705700.0,28.4925,28.6517,28.1168,28.3078,2705700.0
2005-09-26 10:00:00,44.45,44.81,44.31,44.57,1134800.0,28.3078,28.5371,28.2187,28.3842,1134800.0
2005-09-26 10:30:00,44.56,44.66,44.38,44.41,953700.0,28.3779,28.4416,28.2632,28.2824,953700.0
2005-09-26 11:00:00,44.42,44.49,44.38,44.44,767000.0,28.2887,28.3333,28.2632,28.3015,767000.0
2005-09-26 11:30:00,44.43,44.46,44.35,44.36,622200.0,28.2951,28.3142,28.2441,28.2505,622200.0
2005-09-26 12:00:00,44.35,44.46,44.34,44.35,687100.0,28.2441,28.3142,28.2378,28.2441,687100.0
2005-09-26 12:30:00,44.35,44.41,44.31,44.33,613700.0,28.2441,28.2824,28.2187,28.2314,613700.0
2005-09-26 13:00:00,44.33,44.34,44.25,44.26,862300.0,28.2314,28.2378,28.1805,28.1868,862300.0
2005-09-26 13:30:00,44.26,44.35,44.21,44.31,692200.0,28.1868,28.2441,28.155,28.2187,692200.0
2005-09-26 14:00:00,44.31,44.33,44.18,44.27,780700.0,28.2187,28.2314,28.1359,28.1932,780700.0
2005-09-26 14:30:00,44.26,44.26,44.15,44.19,795700.0,28.1868,28.1868,28.1168,28.1422,795700.0
2005-09-26 15:00:00,44.18,44.31,44.17,44.2,545200.0,28.1359,28.2187,28.1295,28.1486,545200.0
2005-09-26 15:30:00,44.19,44.4,44.19,44.4,818400.0,28.1422,28.276,28.1422,28.276,818400.0
2005-09-27 09:30:00,44.54,44.59,44.22,44.3,1089200.0,28.3651,28.397,28.1614,28.2123,1089200.0
2005-09-27 10:00:00,44.3,44.35,44.13,44.2,1014000.0,28.2123,28.2441,28.104,28.1486,1014000.0
2005-09-27 10:30:00,44.2,44.24,44.08,44.17,852800.0,28.1486,28.1741,28.0722,28.1295,852800.0
2005-09-27 11:00:00,44.17,44.24,44.12,44.15,472700.0,28.1295,28.1741,28.0977,28.1168,472700.0
2005-09-27 11:30:00,44.15,44.24,44.11,44.24,507300.0,28.1168,28.1741,28.0913,28.1741,507300.0
2005-09-27 12:00:00,44.24,44.35,44.18,44.32,338600.0,28.1741,28.2441,28.1359,28.225,338600.0
2005-09-27 12:30:00,44.33,44.35,44.18,44.21,319000.0,28.2314,28.2441,28.1359,28.155,319000.0
2005-09-27 13:00:00,44.21,44.32,44.08,44.32,692300.0,28.155,28.225,28.0722,28.225,692300.0
2005-09-27 13:30:00,44.32,44.36,44.21,44.3,465500.0,28.225,28.2505,28.155,28.2123,465500.0
2005-09-27 14:00:00,44.3,44.42,44.28,44.4,438800.0,28.2123,28.2887,28.1996,28.276,438800.0
2005-09-27 14:30:00,44.4,44.67,44.28,44.64,896600.0,28.276,28.4479,28.1996,28.4288,896600.0
2005-09-27 15:00:00,44.64,44.84,44.62,44.69,967200.0,28.4288,28.5562,28.4161,28.4607,967200.0
2005-09-27 15:30:00,44.69,44.74,44.35,44.4,1242500.0,28.4607,28.4925,28.2441,28.276,1242500.0
2005-09-28 09:30:00,44.44,44.73,44.34,44.72,1396700.0,28.3015,28.4861,28.2378,28.4798,1396700.0
2005-09-28 10:00:00,44.72,44.8,44.64,44.68,1118200.0,28.4798,28.5307,28.4288,28.4543,1118200.0
2005-09-28 10:30:00,44.67,44.85,44.55,44.58,1239700.0,28.4479,28.5626,28.3715,28.3906,1239700.0
2005-09-28 11:00:00,44.57,44.64,44.44,44.47,641000.0,28.3842,28.4288,28.3015,28.3206,641000.0
2005-09-28 11:30:00,44.47,44.52,44.33,44.37,1252300.0,28.3206,28.3524,28.2314,28.2569,1252300.0
2005-09-28 12:00:00,44.37,44.38,44.14,44.16,1224500.0,28.2569,28.2632,28.1104,28.1231,1224500.0
2005-09-28 12:30:00,44.16,44.38,44.15,44.32,743400.0,28.1231,28.2632,28.1168,28.225,743400.0
2005-09-28 13:00:00,44.32,44.39,44.24,44.31,651100.0,28.225,28.2696,28.1741,28.2187,651100.0
2005-09-28 13:30:00,44.3,44.53,44.24,44.52,800200.0,28.2123,28.3588,28.1741,28.3524,800200.0
2005-09-28 14:00:00,44.52,44.71,44.52,44.69,781300.0,28.3524,28.4734,28.3524,28.4607,781300.0
2005-09-28 14:30:00,44.7,44.75,44.61,44.68,779300.0,28.467,28.4989,28.4097,28.4543,779300.0
2005-09-28 15:00:00,44.67,44.74,44.57,44.61,609700.0,28.4479,28.4925,28.3842,28.4097,609700.0
2005-09-28 15:30:00,44.61,44.74,44.51,44.51,1218900.0,28.4097,28.4925,28.346,28.346,1218900.0
2005-09-29 09:30:00,44.4,44.74,44.36,44.49,1008100.0,28.276,28.4925,28.2505,28.3333,1008100.0
2005-09-29 10:00:00,44.5,44.72,44.43,44.66,949400.0,28.3397,28.4798,28.2951,28.4416,949400.0
2005-09-29 10:30:00,44.66,44.73,44.52,44.58,707000.0,28.4416,28.4861,28.3524,28.3906,707000.0
2005-09-29 11:00:00,44.59,44.88,44.47,44.75,946500.0,28.397,28.5817,28.3206,28.4989,946500.0
2005-09-29 11:30:00,44.75,45.05,44.73,44.96,2068300.0,28.4989,28.6899,28.4861,28.6326,2068300.0
2005-09-29 12:00:00,44.95,44.99,44.72,44.73,968700.0,28.6262,28.6517,28.4798,28.4861,968700.0
2005-09-29 12:30:00,44.73,44.77,44.62,44.7,591800.0,28.4861,28.5116,28.4161,28.467,591800.0
2005-09-29 13:00:00,44.71,44.78,44.61,44.67,1211800.0,28.4734,28.518,28.4097,28.4479,1211800.0
2005-09-29 13:30:00,44.67,44.75,44.4,44.47,1003000.0,28.4479,28.4989,28.276,28.3206,1003000.0
2005-09-29 14:00:00,44.49,44.68,44.43,44.52,707200.0,28.3333,28.4543,28.2951,28.3524,707200.0
2005-09-29 14:30:00,44.52,44.52,44.21,44.41,970700.0,28.3524,28.3524,28.155,28.2824,970700.0
2005-09-29 15:00:00,44.41,45.04,44.35,45.0,2569100.0,28.2824,28.6836,28.2441,28.6581,2569100.0
2005-09-29 15:30:00,45.0,45.03,44.75,45.0,2515400.0,28.6581,28.6772,28.4989,28.6581,2515400.0
2005-09-30 09:30:00,44.91,44.99,44.78,44.97,1370500.0,28.6008,28.6517,28.518,28.639,1370500.0
2005-09-30 10:00:00,44.97,44.99,44.71,44.94,1373200.0,28.639,28.6517,28.4734,28.6199,1373200.0
2005-09-30 10:30:00,44.94,45.02,44.88,44.91,1093100.0,28.6199,28.6708,28.5817,28.6008,1093100.0
2005-09-30 11:00:00,44.91,44.92,44.52,44.53,1211300.0,28.6008,28.6071,28.3524,28.3588,1211300.0
2005-09-30 11:30:00,44.52,44.66,44.52,44.57,423600.0,28.3524,28.4416,28.3524,28.3842,423600.0
2005-09-30 12:00:00,44.58,44.7,44.54,44.63,380100.0,28.3906,28.467,28.3651,28.4225,380100.0
2005-09-30 12:30:00,44.63,44.72,44.56,44.67,777900.0,28.4225,28.4798,28.3779,28.4479,777900.0
2005-09-30 13:00:00,44.66,44.7,44.45,44.58,403600.0,28.4416,28.467,28.3078,28.3906,403600.0
2005-09-30 13:30:00,44.59,44.65,44.53,44.6,304300.0,28.397,28.4352,28.3588,28.4034,304300.0
2005-09-30 14:00:00,44.6,44.71,44.58,44.67,358500.0,28.4034,28.4734,28.3906,28.4479,358500.0
2005-09-30 14:30:00,44.66,44.8,44.52,44.64,433500.0,28.4416,28.5307,28.3524,28.4288,433500.0
2005-09-30 15:00:00,44.65,44.67,44.48,44.48,590800.0,28.4352,28.4479,28.3269,28.3269,590800.0
2005-09-30 15:30:00,44.49,44.7,44.35,44.69,1822500.0,28.3333,28.467,28.2441,28.4607,1822500.0
2005-10-03 09:30:00,44.8,45.01,44.72,44.95,1634600.0,28.5307,28.6645,28.4798,28.6262,1634600.0
2005-10-03 10:00:00,44.95,45.01,44.75,44.8,1219500.0,28.6262,28.6645,28.4989,28.5307,1219500.0
2005-10-03 10:30:00,44.8,45.01,44.75,44.97,1022900.0,28.5307,28.6645,28.4989,28.639,1022900.0
2005-10-03 11:00:00,44.97,45.25,44.95,45.08,1768200.0,28.639,28.8173,28.6262,28.709,1768200.0
2005-10-03 11:30:00,45.08,45.24,45.05,45.22,705200.0,28.709,28.8109,28.6899,28.7982,705200.0
2005-10-03 12:00:00,45.22,45.23,44.95,45.05,728400.0,28.7982,28.8046,28.6262,28.6899,728400.0
2005-10-03 12:30:00,45.05,45.07,44.77,44.88,1097100.0,28.6899,28.7027,28.5116,28.5817,1097100.0
2005-10-03 13:00:00,44.88,44.99,44.84,44.85,634500.0,28.5817,28.6517,28.5562,28.5626,634500.0
2005-10-03 13:30:00,44.85,44.99,44.82,44.94,708200.0,28.5626,28.6517,28.5435,28.6199,708200.0
2005-10-03 14:00:00,44.91,44.98,44.75,44.92,582700.0,28.6008,28.6454,28.4989,28.6071,582700.0
2005-10-03 14:30:00,44.92,45.13,44.87,45.1,877400.0,28.6071,28.7409,28.5753,28.7218,877400.0
2005-10-03 15:00:00,45.1,45.27,45.04,45.15,1152100.0,28.7218,28.83,28.6836,28.7536,1152100.0
2005-10-03 15:30:00,45.15,45.2,44.97,45.05,1433300.0,28.7536,28.7855,28.639,28.6899,1433300.0
2005-10-04 09:30:00,44.88,45.25,44.8,45.18,1713200.0,28.5817,28.8173,28.5307,28.7727,1713200.0
2005-10-04 10:00:00,45.18,45.75,45.18,45.7,1851200.0,28.7727,29.1357,28.7727,29.1039,1851200.0
2005-10-04 10:30:00,45.7,45.74,45.46,45.67,1096400.0,29.1039,29.1294,28.951,29.0848,1096400.0
2005-10-04 11:00:00,45.66,45.79,45.62,45.78,1548800.0,29.0784,29.1612,29.0529,29.1548,1548800.0
2005-10-04 11:30:00,45.77,46.08,45.75,46.06,1392700.0,29.1485,29.3459,29.1357,29.3331,1392700.0
2005-10-04 12:00:00,46.06,46.2,46.06,46.19,1186200.0,29.3331,29.4223,29.3331,29.4159,1186200.0
2005-10-04 12:30:00,46.19,46.25,46.1,46.15,991500.0,29.4159,29.4541,29.3586,29.3905,991500.0
2005-10-04 13:00:00,46.16,46.28,46.13,46.23,1099700.0,29.3968,29.4733,29.3777,29.4414,1099700.0
2005-10-04 13:30:00,46.23,46.25,45.8,45.87,1748500.0,29.4414,29.4541,29.1676,29.2121,1748500.0
2005-10-04 14:00:00,45.85,45.89,45.62,45.68,1021900.0,29.1994,29.2249,29.0529,29.0911,1021900.0
2005-10-04 14:30:00,45.68,45.79,45.56,45.6,1230600.0,29.0911,29.1612,29.0147,29.0402,1230600.0
2005-10-04 15:00:00,45.61,45.83,45.6,45.81,1400200.0,29.0466,29.1867,29.0402,29.1739,1400200.0
2005-10-04 15:30:00,45.81,45.93,45.49,45.61,1887900.0,29.1739,29.2504,28.9701,29.0466,1887900.0
2005-10-05 09:30:00,45.47,46.95,45.44,45.98,1753400.0,28.9574,29.8999,28.9383,29.2822,1753400.0
2005-10-05 10:00:00,45.98,46.06,45.37,45.57,1396800.0,29.2822,29.3331,28.8937,29.0211,1396800.0
2005-10-05 10:30:00,45.57,45.83,45.49,45.55,1172000.0,29.0211,29.1867,28.9701,29.0084,1172000.0
2005-10-05 11:00:00,45.55,45.57,45.29,45.52,926500.0,29.0084,29.0211,28.8428,28.9893,926500.0
2005-10-05 11:30:00,45.52,45.6,45.43,45.56,815000.0,28.9893,29.0402,28.9319,29.0147,815000.0
2005-10-05 12:00:00,45.56,45.58,45.49,45.52,588800.0,29.0147,29.0275,28.9701,28.9893,588800.0
2005-10-05 12:30:00,45.51,45.67,45.5,45.58,531400.0,28.9829,29.0848,28.9765,29.0275,531400.0
2005-10-05 13:00:00,45.57,45.74,45.51,45.6,668100.0,29.0211,29.1294,28.9829,29.0402,668100.0
2005-10-05 13:30:00,45.6,45.66,45.5,45.61,723100.0,29.0402,29.0784,28.9765,29.0466,723100.0
2005-10-05 14:00:00,45.6,45.86,45.54,45.73,774800.0,29.0402,29.2058,29.002,29.123,774800.0
2005-10-05 14:30:00,45.73,45.81,45.58,45.58,1060800.0,29.123,29.1739,29.0275,29.0275,1060800.0
2005-10-05 15:00:00,45.57,45.77,45.54,45.61,1145300.0,29.0211,29.1485,29.002,29.0466,1145300.0
2005-10-05 15:30:00,45.62,45.62,45.15,45.17,2599900.0,29.0529,29.0529,28.7536,28.7664,2599900.0
2005-10-06 09:30:00,45.06,45.35,44.98,45.12,2212900.0,28.6963,28.881,28.6454,28.7345,2212900.0
2005-10-06 10:00:00,45.12,45.35,45.04,45.27,1286200.0,28.7345,28.881,28.6836,28.83,1286200.0
2005-10-06 10:30:00,45.27,45.47,45.0,45.02,1400600.0,28.83,28.9574,28.6581,28.6708,1400600.0
2005-10-06 11:00:00,45.02,45.3,44.98,45.17,990200.0,28.6708,28.8491,28.6454,28.7664,990200.0
2005-10-06 11:30:00,45.16,45.22,45.03,45.13,519400.0,28.76,28.7982,28.6772,28.7409,519400.0
2005-10-06 12:00:00,45.13,45.27,44.88,44.89,774100.0,28.7409,28.83,28.5817,28.588,774100.0
2005-10-06 12:30:00,44.88,44.96,44.71,44.88,828300.0,28.5817,28.6326,28.4734,28.5817,828300.0
2005-10-06 13:00:00,44.88,45.01,44.71,44.87,606800.0,28.5817,28.6645,28.4734,28.5753,606800.0
2005-10-06 13:30:00,44.88,44.93,44.19,44.21,1219300.0,28.5817,28.6135,28.1422,28.155,1219300.0
2005-10-06 14:00:00,44.21,44.44,44.01,44.26,1888700.0,28.155,28.3015,28.0276,28.1868,1888700.0
2005-10-06 14:30:00,44.26,44.38,44.1,44.22,1174700.0,28.1868,28.2632,28.0849,28.1614,1174700.0
2005-10-06 15:00:00,44.25,44.75,43.72,43.79,1995300.0,28.1805,28.4989,27.8429,27.8875,1995300.0
2005-10-06 15:30:00,43.78,44.39,43.65,44.05,2856400.0,27.8811,28.2696,27.7983,28.0531,2856400.0
2005-10-07 09:30:00,44.7,44.9,44.4,44.65,1690100.0,28.467,28.5944,28.276,28.4352,1690100.0
2005-10-07 10:00:00,44.64,44.66,44.15,44.18,964200.0,28.4288,28.4416,28.1168,28.1359,964200.0
2005-10-07 10:30:00,44.18,44.4,43.85,44.2,1329800.0,28.1359,28.276,27.9257,28.1486,1329800.0
2005-10-07 11:00:00,44.2,44.26,44.02,44.17,721100.0,28.1486,28.1868,28.034,28.1295,721100.0
2005-10-07 11:30:00,44.17,45.1,44.08,44.2,600900.0,28.1295,28.7218,28.0722,28.1486,600900.0
2005-10-07 12:00:00,44.2,44.23,44.0,44.02,534000.0,28.1486,28.1677,28.0212,28.034,534000.0
2005-10-07 12:30:00,44.04,44.08,43.93,43.99,397900.0,28.0467,28.0722,27.9767,28.0149,397900.0
2005-10-07 13:00:00,43.99,44.08,43.88,43.88,405000.0,28.0149,28.0722,27.9448,27.9448,405000.0
2005-10-07 13:30:00,43.89,44.07,43.85,43.97,448800.0,27.9512,28.0658,27.9257,28.0021,448800.0
2005-10-07 14:00:00,43.97,43.98,43.67,43.75,734600.0,28.0021,28.0085,27.8111,27.862,734600.0
2005-10-07 14:30:00,43.75,43.87,43.68,43.78,727400.0,27.862,27.9385,27.8175,27.8811,727400.0
2005-10-07 15:00:00,43.78,43.88,43.7,43.85,645100.0,27.8811,27.9448,27.8302,27.9257,645100.0
2005-10-07 15:30:00,43.84,44.02,43.79,43.96,1202100.0,27.9193,28.034,27.8875,27.9958,1202100.0
2005-10-10 09:30:00,43.91,44.54,43.78,44.22,1149400.0,27.9639,28.3651,27.8811,28.1614,1149400.0
2005-10-10 10:00:00,44.22,44.23,43.85,43.99,906800.0,28.1614,28.1677,27.9257,28.0149,906800.0
2005-10-10 10:30:00,43.99,44.29,43.98,44.09,664400.0,28.0149,28.2059,28.0085,28.0786,664400.0
2005-10-10 11:00:00,44.09,44.25,44.02,44.02,577200.0,28.0786,28.1805,28.034,28.034,577200.0
2005-10-10 11:30:00,44.02,44.06,43.87,43.95,554100.0,28.034,28.0595,27.9385,27.9894,554100.0
2005-10-10 12:00:00,43.96,44.15,43.96,44.06,464100.0,27.9958,28.1168,27.9958,28.0595,464100.0
2005-10-10 12:30:00,44.05,44.25,43.99,44.12,552400.0,28.0531,28.1805,28.0149,28.0977,552400.0
2005-10-10 13:00:00,44.11,44.12,43.96,43.97,376000.0,28.0913,28.0977,27.9958,28.0021,376000.0
2005-10-10 13:30:00,43.98,44.02,43.79,43.9,499700.0,28.0085,28.034,27.8875,27.9576,499700.0
2005-10-10 14:00:00,43.9,43.95,43.52,43.65,934400.0,27.9576,27.9894,27.7156,27.7983,934400.0
2005-10-10 14:30:00,43.66,43.84,43.54,43.72,577400.0,27.8047,27.9193,27.7283,27.8429,577400.0
2005-10-10 15:00:00,43.73,43.83,43.66,43.73,501000.0,27.8493,27.913,27.8047,27.8493,501000.0
2005-10-10 15:30:00,43.73,43.85,43.59,43.69,722400.0,27.8493,27.9257,27.7601,27.8238,722400.0
2005-10-11 09:30:00,43.66,43.89,43.4,43.83,1526500.0,27.8047,27.9512,27.6391,27.913,1526500.0
2005-10-11 10:00:00,43.83,43.86,43.56,43.67,718200.0,27.913,27.9321,27.741,27.8111,718200.0
2005-10-11 10:30:00,43.67,43.68,43.32,43.37,805000.0,27.8111,27.8175,27.5882,27.62,805000.0
2005-10-11 11:00:00,43.36,43.53,43.34,43.41,468700.0,27.6137,27.7219,27.6009,27.6455,468700.0
2005-10-11 11:30:00,43.4,43.55,43.3,43.47,554300.0,27.6391,27.7347,27.5755,27.6837,554300.0
2005-10-11 12:00:00,43.46,43.49,43.11,43.21,560200.0,27.6773,27.6965,27.4545,27.5181,560200.0
2005-10-11 12:30:00,43.21,43.47,43.2,43.37,384800.0,27.5181,27.6837,27.5118,27.62,384800.0
2005-10-11 13:00:00,43.36,43.58,43.36,43.56,286300.0,27.6137,27.7538,27.6137,27.741,286300.0
2005-10-11 13:30:00,43.55,43.56,43.22,43.28,689100.0,27.7347,27.741,27.5245,27.5627,689100.0
2005-10-11 14:00:00,43.29,43.71,43.17,43.51,1145700.0,27.5691,27.8366,27.4927,27.7092,1145700.0
2005-10-11 14:30:00,43.52,43.62,43.25,43.31,642100.0,27.7156,27.7792,27.5436,27.5818,642100.0
2005-10-11 15:00:00,43.31,43.43,43.13,43.27,794700.0,27.5818,27.6582,27.4672,27.5563,794700.0
2005-10-11 15:30:00,43.27,43.6,43.24,43.45,958800.0,27.5563,27.7665,27.5372,27.671,958800.0
2005-10-12 09:30:00,43.2,43.88,43.19,43.85,1215100.0,27.5118,27.9448,27.5054,27.9257,1215100.0
2005-10-12 10:00:00,43.84,43.84,43.42,43.6,969100.0,27.9193,27.9193,27.6519,27.7665,969100.0
2005-10-12 10:30:00,43.6,43.66,43.27,43.37,928400.0,27.7665,27.8047,27.5563,27.62,928400.0
2005-10-12 11:00:00,43.38,43.56,43.28,43.37,1269400.0,27.6264,27.741,27.5627,27.62,1269400.0
2005-10-12 11:30:00,43.38,43.41,42.87,42.95,1502400.0,27.6264,27.6455,27.3016,27.3526,1502400.0
2005-10-12 12:00:00,42.95,43.18,42.87,42.99,1216900.0,27.3526,27.499,27.3016,27.378,1216900.0
2005-10-12 12:30:00,43.0,43.0,42.67,42.79,839800.0,27.3844,27.3844,27.1742,27.2507,839800.0
2005-10-12 13:00:00,42.78,43.08,42.72,42.99,922700.0,27.2443,27.4353,27.2061,27.378,922700.0
2005-10-12 13:30:00,43.0,43.01,42.59,42.59,810200.0,27.3844,27.3908,27.1233,27.1233,810200.0
2005-10-12 14:00:00,42.59,42.71,42.25,42.39,1550800.0,27.1233,27.1997,26.9068,26.9959,1550800.0
2005-10-12 14:30:00,42.39,42.45,42.25,42.4,1007100.0,26.9959,27.0341,26.9068,27.0023,1007100.0
2005-10-12 15:00:00,42.41,42.52,42.34,42.44,1460100.0,27.0087,27.0787,26.9641,27.0278,1460100.0
2005-10-12 15:30:00,42.43,42.74,42.35,42.36,2894100.0,27.0214,27.2188,26.9704,26.9768,2894100.0
2005-10-13 09:30:00,42.29,42.43,41.69,41.98,2171100.0,26.9322,27.0214,26.5501,26.7348,2171100.0
2005-10-13 10:00:00,41.97,42.08,41.8,42.01,1283500.0,26.7284,26.7985,26.6202,26.7539,1283500.0
2005-10-13 10:30:00,42.0,42.02,41.8,41.92,1255400.0,26.7476,26.7603,26.6202,26.6966,1255400.0
2005-10-13 11:00:00,41.92,42.02,41.83,41.85,1057500.0,26.6966,26.7603,26.6393,26.652,1057500.0
2005-10-13 11:30:00,41.85,41.92,41.46,41.51,970500.0,26.652,26.6966,26.4037,26.4355,970500.0
2005-10-13 12:00:00,41.51,41.75,41.46,41.56,1005000.0,26.4355,26.5883,26.4037,26.4673,1005000.0
2005-10-13 12:30:00,41.57,41.79,41.55,41.71,920600.0,26.4737,26.6138,26.461,26.5629,920600.0
2005-10-13 13:00:00,41.71,41.8,41.54,41.56,622500.0,26.5629,26.6202,26.4546,26.4673,622500.0
2005-10-13 13:30:00,41.56,41.62,41.5,41.53,822600.0,26.4673,26.5056,26.4291,26.4482,822600.0
2005-10-13 14:00:00,41.53,41.65,41.43,41.49,2080100.0,26.4482,26.5247,26.3845,26.4228,2080100.0
2005-10-13 14:30:00,41.49,41.9,41.48,41.8,3317700.0,26.4228,26.6839,26.4164,26.6202,3317700.0
2005-10-13 15:00:00,41.81,41.92,41.7,41.85,1520300.0,26.6266,26.6966,26.5565,26.652,1520300.0
2005-10-13 15:30:00,41.85,41.92,41.65,41.65,2204300.0,26.652,26.6966,26.5247,26.5247,2204300.0
2005-10-14 09:30:00,42.1,42.3,41.79,41.89,2428100.0,26.8112,26.9386,26.6138,26.6775,2428100.0
2005-10-14 10:00:00,41.88,42.04,41.45,41.66,1342200.0,26.6711,26.773,26.3973,26.531,1342200.0
2005-10-14 10:30:00,41.66,42.25,41.59,42.07,1367600.0,26.531,26.9068,26.4864,26.7921,1367600.0
2005-10-14 11:00:00,42.07,42.44,41.96,42.25,1152600.0,26.7921,27.0278,26.7221,26.9068,1152600.0
2005-10-14 11:30:00,42.24,42.27,41.95,42.01,856400.0,26.9004,26.9195,26.7157,26.7539,856400.0
2005-10-14 12:00:00,42.01,42.1,41.87,41.94,1037700.0,26.7539,26.8112,26.6648,26.7093,1037700.0
2005-10-14 12:30:00,41.93,41.98,41.56,41.62,590100.0,26.703,26.7348,26.4673,26.5056,590100.0
2005-10-14 13:00:00,41.63,41.76,41.36,41.72,936500.0,26.5119,26.5947,26.34,26.5692,936500.0
2005-10-14 13:30:00,41.73,41.83,41.65,41.82,596200.0,26.5756,26.6393,26.5247,26.6329,596200.0
2005-10-14 14:00:00,41.81,41.81,41.53,41.54,565700.0,26.6266,26.6266,26.4482,26.4546,565700.0
2005-10-14 14:30:00,41.53,41.8,41.48,41.69,883900.0,26.4482,26.6202,26.4164,26.5501,883900.0
2005-10-14 15:00:00,41.7,41.91,41.63,41.85,980600.0,26.5565,26.6902,26.5119,26.652,980600.0
2005-10-14 15:30:00,41.86,41.95,41.73,41.92,1667900.0,26.6584,26.7157,26.5756,26.6966,1667900.0
2005-10-17 09:30:00,41.95,42.24,41.7,42.08,1310800.0,26.7157,26.9004,26.5565,26.7985,1310800.0
2005-10-17 10:00:00,42.08,42.35,42.01,42.33,1156400.0,26.7985,26.9704,26.7539,26.9577,1156400.0
2005-10-17 10:30:00,42.33,42.39,42.24,42.26,818300.0,26.9577,26.9959,26.9004,26.9131,818300.0
2005-10-17 11:00:00,42.26,42.36,42.17,42.2,578500.0,26.9131,26.9768,26.8558,26.8749,578500.0
2005-10-17 11:30:00,42.2,42.21,42.1,42.13,478500.0,26.8749,26.8813,26.8112,26.8303,478500.0
2005-10-17 12:00:00,42.12,42.15,41.9,41.92,437400.0,26.824,26.8431,26.6839,26.6966,437400.0
2005-10-17 12:30:00,41.91,41.92,41.56,41.72,919800.0,26.6902,26.6966,26.4673,26.5692,919800.0
2005-10-17 13:00:00,41.72,41.85,41.68,41.82,423100.0,26.5692,26.652,26.5438,26.6329,423100.0
2005-10-17 13:30:00,41.82,41.94,41.75,41.93,384400.0,26.6329,26.7093,26.5883,26.703,384400.0
2005-10-17 14:00:00,41.93,41.94,41.78,41.85,549600.0,26.703,26.7093,26.6074,26.652,549600.0
2005-10-17 14:30:00,41.86,41.97,41.81,41.96,361300.0,26.6584,26.7284,26.6266,26.7221,361300.0
2005-10-17 15:00:00,41.97,42.2,41.91,42.16,688200.0,26.7284,26.8749,26.6902,26.8494,688200.0
2005-10-17 15:30:00,42.16,42.2,42.0,42.18,1012200.0,26.8494,26.8749,26.7476,26.8622,1012200.0
2005-10-18 09:30:00,42.28,42.33,41.89,42.05,1158900.0,26.9259,26.9577,26.6775,26.7794,1158900.0
2005-10-18 10:00:00,42.05,42.18,41.39,41.89,772800.0,26.7794,26.8622,26.3591,26.6775,772800.0
2005-10-18 10:30:00,41.89,42.28,41.85,42.25,755500.0,26.6775,26.9259,26.652,26.9068,755500.0
2005-10-18 11:00:00,42.26,42.49,42.25,42.35,795500.0,26.9131,27.0596,26.9068,26.9704,795500.0
2005-10-18 11:30:00,42.34,42.43,42.31,42.38,449600.0,26.9641,27.0214,26.945,26.9896,449600.0
2005-10-18 12:00:00,42.38,42.68,42.38,42.63,728700.0,26.9896,27.1806,26.9896,27.1488,728700.0
2005-10-18 12:30:00,42.63,42.64,42.44,42.46,635100.0,27.1488,27.1551,27.0278,27.0405,635100.0
2005-10-18 13:00:00,42.47,42.49,42.31,42.43,596800.0,27.0469,27.0596,26.945,27.0214,596800.0
2005-10-18 13:30:00,42.43,42.54,42.3,42.42,843500.0,27.0214,27.0914,26.9386,27.015,843500.0
2005-10-18 14:00:00,42.42,42.51,42.34,42.47,636800.0,27.015,27.0723,26.9641,27.0469,636800.0
2005-10-18 14:30:00,42.47,42.56,42.42,42.54,825000.0,27.0469,27.1042,27.015,27.0914,825000.0
2005-10-18 15:00:00,42.54,42.8,42.44,42.73,906800.0,27.0914,27.257,27.0278,27.2124,906800.0
2005-10-18 15:30:00,42.73,42.8,42.43,42.46,1812500.0,27.2124,27.257,27.0214,27.0405,1812500.0
2005-10-19 09:30:00,42.36,42.75,42.18,42.56,1426600.0,26.9768,27.2252,26.8622,27.1042,1426600.0
2005-10-19 10:00:00,42.56,42.9,42.55,42.74,1392800.0,27.1042,27.3207,27.0978,27.2188,1392800.0
2005-10-19 10:30:00,42.75,43.4,42.75,42.94,1988900.0,27.2252,27.6391,27.2252,27.3462,1988900.0
2005-10-19 11:00:00,42.94,43.04,42.85,43.04,1067300.0,27.3462,27.4099,27.2889,27.4099,1067300.0
2005-10-19 11:30:00,43.04,43.21,42.9,43.08,709200.0,27.4099,27.5181,27.3207,27.4353,709200.0
2005-10-19 12:00:00,43.07,43.24,43.0,43.2,695800.0,27.429,27.5372,27.3844,27.5118,695800.0
2005-10-19 12:30:00,43.2,43.44,43.17,43.26,814900.0,27.5118,27.6646,27.4927,27.55,814900.0
2005-10-19 13:00:00,43.25,43.25,43.0,43.16,1056500.0,27.5436,27.5436,27.3844,27.4863,1056500.0
2005-10-19 13:30:00,43.18,43.39,43.18,43.35,956400.0,27.499,27.6328,27.499,27.6073,956400.0
2005-10-19 14:00:00,43.34,43.98,43.27,43.97,1740900.0,27.6009,28.0085,27.5563,28.0021,1740900.0
2005-10-19 14:30:00,43.97,44.15,43.75,43.8,1881800.0,28.0021,28.1168,27.862,27.8939,1881800.0
2005-10-19 15:00:00,43.79,44.0,43.7,43.76,1306500.0,27.8875,28.0212,27.8302,27.8684,1306500.0
2005-10-19 15:30:00,43.77,44.0,43.5,43.94,2837900.0,27.8748,28.0212,27.7028,27.983,2837900.0
2005-10-20 09:30:00,43.95,10000.0,43.81,44.37,2184700.0,27.9894,6368.4647,27.9002,28.2569,2184700.0
2005-10-20 10:00:00,44.37,44.49,43.9,44.28,1198700.0,28.2569,28.3333,27.9576,28.1996,1198700.0
2005-10-20 10:30:00,44.28,44.55,44.26,44.46,1329100.0,28.1996,28.3715,28.1868,28.3142,1329100.0
2005-10-20 11:00:00,44.46,44.58,44.34,44.49,1252300.0,28.3142,28.3906,28.2378,28.3333,1252300.0
2005-10-20 11:30:00,44.5,44.71,44.45,44.52,886700.0,28.3397,28.4734,28.3078,28.3524,886700.0
2005-10-20 12:00:00,44.52,44.61,44.24,44.4,1003900.0,28.3524,28.4097,28.1741,28.276,1003900.0
2005-10-20 12:30:00,44.4,44.47,44.19,44.26,616500.0,28.276,28.3206,28.1422,28.1868,616500.0
2005-10-20 13:00:00,44.26,44.5,44.24,44.39,1080700.0,28.1868,28.3397,28.1741,28.2696,1080700.0
2005-10-20 13:30:00,44.39,44.5,44.25,44.41,510300.0,28.2696,28.3397,28.1805,28.2824,510300.0
2005-10-20 14:00:00,44.41,44.46,44.12,44.2,872300.0,28.2824,28.3142,28.0977,28.1486,872300.0
2005-10-20 14:30:00,44.19,44.45,43.84,43.85,1048000.0,28.1422,28.3078,27.9193,27.9257,1048000.0
2005-10-20 15:00:00,43.84,43.88,43.08,43.28,1447900.0,27.9193,27.9448,27.4353,27.5627,1447900.0
2005-10-20 15:30:00,43.27,43.62,43.09,43.35,2566700.0,27.5563,27.7792,27.4417,27.6073,2566700.0
2005-10-21 09:30:00,44.03,44.39,43.86,44.11,5777200.0,28.0404,28.2696,27.9321,28.0913,5777200.0
2005-10-21 10:00:00,44.1,44.75,43.96,44.73,2122500.0,28.0849,28.4989,27.9958,28.4861,2122500.0
2005-10-21 10:30:00,44.73,44.8,44.5,44.61,1881700.0,28.4861,28.5307,28.3397,28.4097,1881700.0
2005-10-21 11:00:00,44.61,44.93,44.55,44.91,1072700.0,28.4097,28.6135,28.3715,28.6008,1072700.0
2005-10-21 11:30:00,44.91,44.91,44.65,44.7,1141400.0,28.6008,28.6008,28.4352,28.467,1141400.0
2005-10-21 12:00:00,44.7,44.78,44.56,44.75,1306500.0,28.467,28.518,28.3779,28.4989,1306500.0
2005-10-21 12:30:00,44.75,45.07,44.71,45.05,1492600.0,28.4989,28.7027,28.4734,28.6899,1492600.0
2005-10-21 13:00:00,45.05,45.09,44.99,45.05,797100.0,28.6899,28.7154,28.6517,28.6899,797100.0
2005-10-21 13:30:00,45.05,45.16,44.9,45.0,1270800.0,28.6899,28.76,28.5944,28.6581,1270800.0
2005-10-21 14:00:00,45.0,45.05,44.65,44.99,1030100.0,28.6581,28.6899,28.4352,28.6517,1030100.0
2005-10-21 14:30:00,44.99,45.04,44.85,44.97,964100.0,28.6517,28.6836,28.5626,28.639,964100.0
2005-10-21 15:00:00,44.97,45.04,44.86,44.99,1423100.0,28.639,28.6836,28.5689,28.6517,1423100.0
2005-10-21 15:30:00,44.99,45.02,44.94,45.0,2007300.0,28.6517,28.6708,28.6199,28.6581,2007300.0
2005-10-24 09:30:00,44.99,45.06,44.6,44.68,1318900.0,28.6517,28.6963,28.4034,28.4543,1318900.0
2005-10-24 10:00:00,44.68,44.98,44.67,44.93,1108500.0,28.4543,28.6454,28.4479,28.6135,1108500.0
2005-10-24 10:30:00,44.94,45.0,44.61,44.69,1350700.0,28.6199,28.6581,28.4097,28.4607,1350700.0
2005-10-24 11:00:00,44.69,44.92,44.66,44.88,759300.0,28.4607,28.6071,28.4416,28.5817,759300.0
2005-10-24 11:30:00,44.88,45.14,44.87,45.01,948000.0,28.5817,28.7472,28.5753,28.6645,948000.0
2005-10-24 12:00:00,45.01,45.21,44.89,45.17,765300.0,28.6645,28.7918,28.588,28.7664,765300.0
2005-10-24 12:30:00,45.18,45.41,45.16,45.22,971000.0,28.7727,28.9192,28.76,28.7982,971000.0
2005-10-24 13:00:00,45.22,45.41,45.12,45.41,654200.0,28.7982,28.9192,28.7345,28.9192,654200.0
2005-10-24 13:30:00,45.41,45.51,45.07,45.18,1001600.0,28.9192,28.9829,28.7027,28.7727,1001600.0
2005-10-24 14:00:00,45.18,45.24,44.96,44.96,593700.0,28.7727,28.8109,28.6326,28.6326,593700.0
2005-10-24 14:30:00,44.96,45.09,44.94,44.99,681800.0,28.6326,28.7154,28.6199,28.6517,681800.0
2005-10-24 15:00:00,44.98,45.22,44.96,45.16,718100.0,28.6454,28.7982,28.6326,28.76,718100.0
2005-10-24 15:30:00,45.16,45.7,45.16,45.67,2865100.0,28.76,29.1039,28.76,29.0848,2865100.0
2005-10-25 09:30:00,45.14,45.6,44.93,45.49,1346100.0,28.7472,29.0402,28.6135,28.9701,1346100.0
2005-10-25 10:00:00,45.5,45.52,45.24,45.49,856300.0,28.9765,28.9893,28.8109,28.9701,856300.0
2005-10-25 10:30:00,45.48,45.48,45.22,45.25,556700.0,28.9638,28.9638,28.7982,28.8173,556700.0
2005-10-25 11:00:00,45.25,45.28,45.01,45.02,876100.0,28.8173,28.8364,28.6645,28.6708,876100.0
2005-10-25 11:30:00,45.01,45.14,44.94,44.96,538900.0,28.6645,28.7472,28.6199,28.6326,538900.0
2005-10-25 12:00:00,44.96,45.07,44.93,44.95,703300.0,28.6326,28.7027,28.6135,28.6262,703300.0
2005-10-25 12:30:00,44.95,44.97,44.85,44.87,691700.0,28.6262,28.639,28.5626,28.5753,691700.0
2005-10-25 13:00:00,44.87,44.96,44.75,44.85,460300.0,28.5753,28.6326,28.4989,28.5626,460300.0
2005-10-25 13:30:00,44.85,44.96,44.78,44.88,648700.0,28.5626,28.6326,28.518,28.5817,648700.0
2005-10-25 14:00:00,44.87,44.93,44.64,44.74,639200.0,28.5753,28.6135,28.4288,28.4925,639200.0
2005-10-25 14:30:00,44.75,44.86,44.69,44.7,772200.0,28.4989,28.5689,28.4607,28.467,772200.0
2005-10-25 15:00:00,44.7,44.8,44.54,44.64,1036100.0,28.467,28.5307,28.3651,28.4288,1036100.0
2005-10-25 15:30:00,44.64,45.16,44.63,45.13,2018700.0,28.4288,28.76,28.4225,28.7409,2018700.0
2005-10-26 09:30:00,45.0,45.53,44.95,45.31,1959200.0,28.6581,28.9956,28.6262,28.8555,1959200.0
2005-10-26 10:00:00,45.32,45.89,45.14,45.89,1306100.0,28.8619,29.2249,28.7472,29.2249,1306100.0
2005-10-26 10:30:00,45.88,45.99,45.69,45.86,1259500.0,29.2185,29.2886,29.0975,29.2058,1259500.0
2005-10-26 11:00:00,45.85,45.91,45.67,45.86,578700.0,29.1994,29.2376,29.0848,29.2058,578700.0
2005-10-26 11:30:00,45.85,45.92,45.5,45.56,450000.0,29.1994,29.244,28.9765,29.0147,450000.0
2005-10-26 12:00:00,45.55,45.57,45.44,45.46,362300.0,29.0084,29.0211,28.9383,28.951,362300.0
2005-10-26 12:30:00,45.45,45.54,45.31,45.33,482800.0,28.9447,29.002,28.8555,28.8683,482800.0
2005-10-26 13:00:00,45.32,45.38,45.2,45.32,1283400.0,28.8619,28.9001,28.7855,28.8619,1283400.0
2005-10-26 13:30:00,45.32,45.36,45.03,45.13,866400.0,28.8619,28.8874,28.6772,28.7409,866400.0
2005-10-26 14:00:00,45.14,45.24,45.01,45.16,1214700.0,28.7472,28.8109,28.6645,28.76,1214700.0
2005-10-26 14:30:00,45.17,45.2,44.94,45.0,1495900.0,28.7664,28.7855,28.6199,28.6581,1495900.0
2005-10-26 15:00:00,45.0,45.09,44.81,44.84,1374400.0,28.6581,28.7154,28.5371,28.5562,1374400.0
2005-10-26 15:30:00,44.85,45.08,44.52,44.84,2077700.0,28.5626,28.709,28.3524,28.5562,2077700.0
2005-10-27 09:30:00,44.55,44.64,44.11,44.21,1448100.0,28.3715,28.4288,28.0913,28.155,1448100.0
2005-10-27 10:00:00,44.14,44.17,43.76,43.79,1468500.0,28.1104,28.1295,27.8684,27.8875,1468500.0
2005-10-27 10:30:00,43.78,43.8,43.34,43.67,2323400.0,27.8811,27.8939,27.6009,27.8111,2323400.0
2005-10-27 11:00:00,43.67,43.82,43.5,43.55,1237700.0,27.8111,27.9066,27.7028,27.7347,1237700.0
2005-10-27 11:30:00,43.55,43.7,43.4,43.52,1370300.0,27.7347,27.8302,27.6391,27.7156,1370300.0
2005-10-27 12:00:00,43.52,43.7,43.52,43.66,647800.0,27.7156,27.8302,27.7156,27.8047,647800.0
2005-10-27 12:30:00,43.67,43.71,43.48,43.55,748800.0,27.8111,27.8366,27.6901,27.7347,748800.0
2005-10-27 13:00:00,43.56,43.65,43.22,43.35,1114900.0,27.741,27.7983,27.5245,27.6073,1114900.0
2005-10-27 13:30:00,43.36,43.73,43.36,43.65,731700.0,27.6137,27.8493,27.6137,27.7983,731700.0
2005-10-27 14:00:00,43.63,43.74,43.55,43.63,685000.0,27.7856,27.8557,27.7347,27.7856,685000.0
2005-10-27 14:30:00,43.62,43.65,43.22,43.29,932100.0,27.7792,27.7983,27.5245,27.5691,932100.0
2005-10-27 15:00:00,43.28,43.4,42.91,43.01,2650400.0,27.5627,27.6391,27.3271,27.3908,2650400.0
2005-10-27 15:30:00,43.0,43.46,42.97,43.02,2295400.0,27.3844,27.6773,27.3653,27.3971,2295400.0
2005-10-28 09:30:00,40.2,40.7,39.68,40.53,12508500.0,25.6012,25.9197,25.2701,25.8114,12508500.0
2005-10-28 10:00:00,40.53,41.25,40.4,41.14,4811200.0,25.8114,26.2699,25.7286,26.1999,4811200.0
2005-10-28 10:30:00,41.14,41.28,40.75,40.8,3103600.0,26.1999,26.289,25.9515,25.9833,3103600.0
2005-10-28 11:00:00,40.8,41.01,40.74,40.97,2076600.0,25.9833,26.1171,25.9451,26.0916,2076600.0
2005-10-28 11:30:00,40.97,41.04,40.77,40.97,1648800.0,26.0916,26.1362,25.9642,26.0916,1648800.0
2005-10-28 12:00:00,40.97,41.14,40.94,41.01,1099100.0,26.0916,26.1999,26.0725,26.1171,1099100.0
2005-10-28 12:30:00,41.0,41.15,40.87,40.89,1054700.0,26.1107,26.2062,26.0279,26.0407,1054700.0
2005-10-28 13:00:00,40.89,41.05,40.69,40.74,1232300.0,26.0407,26.1425,25.9133,25.9451,1232300.0
2005-10-28 13:30:00,40.76,41.03,40.66,40.95,872400.0,25.9579,26.1298,25.8942,26.0789,872400.0
2005-10-28 14:00:00,40.96,41.18,40.91,41.08,1410700.0,26.0852,26.2253,26.0534,26.1617,1410700.0
2005-10-28 14:30:00,41.1,41.16,40.97,41.07,1432700.0,26.1744,26.2126,26.0916,26.1553,1432700.0
2005-10-28 15:00:00,41.06,41.1,40.58,40.7,2098500.0,26.1489,26.1744,25.8432,25.9197,2098500.0
2005-10-28 15:30:00,40.71,41.33,40.69,41.09,3051900.0,25.926,26.3209,25.9133,26.168,3051900.0
2005-10-31 09:30:00,40.65,40.91,40.18,40.55,3570700.0,25.8878,26.0534,25.5885,25.8241,3570700.0
2005-10-31 10:00:00,40.56,40.8,40.13,40.42,3680900.0,25.8305,25.9833,25.5566,25.7413,3680900.0
2005-10-31 10:30:00,40.42,40.45,40.19,40.27,2062900.0,25.7413,25.7604,25.5949,25.6458,2062900.0
2005-10-31 11:00:00,40.27,40.3,40.04,40.1,1902500.0,25.6458,25.6649,25.4993,25.5375,1902500.0
2005-10-31 11:30:00,40.1,40.43,40.06,40.08,1717000.0,25.5375,25.7477,25.5121,25.5248,1717000.0
2005-10-31 12:00:00,40.09,40.1,39.66,39.7,2472500.0,25.5312,25.5375,25.2573,25.2828,2472500.0
2005-10-31 12:30:00,39.7,40.08,39.02,39.29,4762800.0,25.2828,25.5248,24.8497,25.0217,4762800.0
2005-10-31 13:00:00,39.28,39.63,39.24,39.55,3527800.0,25.0153,25.2382,24.9899,25.1873,3527800.0
2005-10-31 13:30:00,39.55,39.62,39.47,39.55,1885900.0,25.1873,25.2319,25.1363,25.1873,1885900.0
2005-10-31 14:00:00,39.54,39.55,39.36,39.55,1923200.0,25.1809,25.1873,25.0663,25.1873,1923200.0
2005-10-31 14:30:00,39.55,39.57,39.4,39.42,2154500.0,25.1873,25.2,25.0918,25.1045,2154500.0
2005-10-31 15:00:00,39.42,39.7,39.41,39.7,1955300.0,25.1045,25.2828,25.0981,25.2828,1955300.0
2005-10-31 15:30:00,39.7,39.77,39.63,39.7,3467400.0,25.2828,25.3274,25.2382,25.2828,3467400.0
2005-11-01 09:30:00,39.86,39.86,39.25,39.5,4085400.0,25.3847,25.3847,24.9962,25.1554,4085400.0
2005-11-01 10:00:00,39.51,39.52,39.15,39.33,2527400.0,25.1618,25.1682,24.9325,25.0472,2527400.0
2005-11-01 10:30:00,39.33,39.37,39.16,39.18,1745100.0,25.0472,25.0726,24.9389,24.9516,1745100.0
2005-11-01 11:00:00,39.18,39.3,39.08,39.14,1381300.0,24.9516,25.0281,24.888,24.9262,1381300.0
2005-11-01 11:30:00,39.14,39.47,39.14,39.43,2000400.0,24.9262,25.1363,24.9262,25.1109,2000400.0
2005-11-01 12:00:00,39.44,39.56,39.38,39.39,1273000.0,25.1172,25.1936,25.079,25.0854,1273000.0
2005-11-01 12:30:00,39.39,39.46,39.31,39.45,972700.0,25.0854,25.13,25.0344,25.1236,972700.0
2005-11-01 13:00:00,39.46,39.54,39.43,39.5,983500.0,25.13,25.1809,25.1109,25.1554,983500.0
2005-11-01 13:30:00,39.5,39.5,39.44,39.49,986800.0,25.1554,25.1554,25.1172,25.1491,986800.0
2005-11-01 14:00:00,39.5,39.57,39.47,39.52,1840000.0,25.1554,25.2,25.1363,25.1682,1840000.0
2005-11-01 14:30:00,39.52,39.55,39.36,39.36,1455800.0,25.1682,25.1873,25.0663,25.0663,1455800.0
2005-11-01 15:00:00,39.37,39.5,39.17,39.43,2291900.0,25.0726,25.1554,24.9453,25.1109,2291900.0
2005-11-01 15:30:00,39.43,39.5,39.4,39.46,2675200.0,25.1109,25.1554,25.0918,25.13,2675200.0
2005-11-02 09:30:00,39.62,39.67,39.29,39.47,2900800.0,25.2319,25.2637,25.0217,25.1363,2900800.0
2005-11-02 10:00:00,39.47,39.49,39.12,39.21,1959000.0,25.1363,25.1491,24.9134,24.9708,1959000.0
2005-11-02 10:30:00,39.21,39.62,39.2,39.58,2356200.0,24.9708,25.2319,24.9644,25.2064,2356200.0
2005-11-02 11:00:00,39.59,40.38,39.56,40.13,2850200.0,25.2128,25.7159,25.1936,25.5566,2850200.0
2005-11-02 11:30:00,40.13,40.24,39.99,40.16,1468000.0,25.5566,25.6267,25.4675,25.5758,1468000.0
2005-11-02 12:00:00,40.18,40.22,40.1,40.16,1020300.0,25.5885,25.614,25.5375,25.5758,1020300.0
2005-11-02 12:30:00,40.15,40.64,40.1,40.53,1241300.0,25.5694,25.8814,25.5375,25.8114,1241300.0
2005-11-02 13:00:00,40.53,40.53,40.15,40.39,948300.0,25.8114,25.8114,25.5694,25.7222,948300.0
2005-11-02 13:30:00,40.39,40.44,40.3,40.39,1013300.0,25.7222,25.7541,25.6649,25.7222,1013300.0
2005-11-02 14:00:00,40.4,40.5,40.1,40.21,1767600.0,25.7286,25.7923,25.5375,25.6076,1767600.0
2005-11-02 14:30:00,40.21,40.5,40.16,40.2,1555600.0,25.6076,25.7923,25.5758,25.6012,1555600.0
2005-11-02 15:00:00,40.2,40.5,40.17,40.37,1390600.0,25.6012,25.7923,25.5821,25.7095,1390600.0
2005-11-02 15:30:00,40.37,40.42,40.24,40.39,2454300.0,25.7095,25.7413,25.6267,25.7222,2454300.0
2005-11-03 09:30:00,42.73,43.3,42.62,42.81,9543400.0,27.2124,27.5755,27.1424,27.2634,9543400.0
2005-11-03 10:00:00,42.82,43.1,42.52,43.01,4619700.0,27.2698,27.4481,27.0787,27.3908,4619700.0
2005-11-03 10:30:00,43.01,43.45,42.98,43.39,4234800.0,27.3908,27.671,27.3717,27.6328,4234800.0
2005-11-03 11:00:00,43.38,43.68,43.38,43.6,2911700.0,27.6264,27.8175,27.6264,27.7665,2911700.0
2005-11-03 11:30:00,43.59,43.65,43.34,43.54,2544800.0,27.7601,27.7983,27.6009,27.7283,2544800.0
2005-11-03 12:00:00,43.54,43.7,43.54,43.64,1483300.0,27.7283,27.8302,27.7283,27.792,1483300.0
2005-11-03 12:30:00,43.64,43.82,43.59,43.69,1754700.0,27.792,27.9066,27.7601,27.8238,1754700.0
2005-11-03 13:00:00,43.7,44.04,43.69,43.94,2204400.0,27.8302,28.0467,27.8238,27.983,2204400.0
2005-11-03 13:30:00,43.93,44.0,43.7,43.96,1508400.0,27.9767,28.0212,27.8302,27.9958,1508400.0
2005-11-03 14:00:00,43.95,44.06,43.49,43.68,1921100.0,27.9894,28.0595,27.6965,27.8175,1921100.0
2005-11-03 14:30:00,43.68,43.8,43.33,43.78,1354500.0,27.8175,27.8939,27.5946,27.8811,1354500.0
2005-11-03 15:00:00,43.78,44.3,43.64,44.3,2751600.0,27.8811,28.2123,27.792,28.2123,2751600.0
2005-11-03 15:30:00,44.3,44.46,44.07,44.12,4069900.0,28.2123,28.3142,28.0658,28.0977,4069900.0
2005-11-04 09:30:00,44.38,44.88,44.2,44.36,3221800.0,28.2632,28.5817,28.1486,28.2505,3221800.0
2005-11-04 10:00:00,44.35,44.5,43.75,43.78,2440100.0,28.2441,28.3397,27.862,27.8811,2440100.0
2005-11-04 10:30:00,43.77,43.83,43.44,43.74,2125400.0,27.8748,27.913,27.6646,27.8557,2125400.0
2005-11-04 11:00:00,43.74,44.04,43.71,43.98,1011900.0,27.8557,28.0467,27.8366,28.0085,1011900.0
2005-11-04 11:30:00,43.98,43.98,43.6,43.84,981200.0,28.0085,28.0085,27.7665,27.9193,981200.0
2005-11-04 12:00:00,43.84,43.91,43.71,43.81,636200.0,27.9193,27.9639,27.8366,27.9002,636200.0
2005-11-04 12:30:00,43.81,43.95,43.76,43.89,376000.0,27.9002,27.9894,27.8684,27.9512,376000.0
2005-11-04 13:00:00,43.88,43.95,43.74,43.93,347500.0,27.9448,27.9894,27.8557,27.9767,347500.0
2005-11-04 13:30:00,43.93,43.95,43.8,43.85,363900.0,27.9767,27.9894,27.8939,27.9257,363900.0
2005-11-04 14:00:00,43.84,44.22,43.83,44.01,1161300.0,27.9193,28.1614,27.913,28.0276,1161300.0
2005-11-04 14:30:00,44.0,44.2,43.91,44.14,789800.0,28.0212,28.1486,27.9639,28.1104,789800.0
2005-11-04 15:00:00,44.14,44.49,44.04,44.48,1346700.0,28.1104,28.3333,28.0467,28.3269,1346700.0
2005-11-04 15:30:00,44.48,44.88,44.45,44.88,2983300.0,28.3269,28.5817,28.3078,28.5817,2983300.0
2005-11-07 09:30:00,44.84,45.26,44.77,44.78,2494900.0,28.5562,28.8237,28.5116,28.518,2494900.0
2005-11-07 10:00:00,44.78,44.78,44.36,44.73,1586600.0,28.518,28.518,28.2505,28.4861,1586600.0
2005-11-07 10:30:00,44.74,44.84,44.59,44.84,819600.0,28.4925,28.5562,28.397,28.5562,819600.0
2005-11-07 11:00:00,44.84,44.92,44.68,44.76,891200.0,28.5562,28.6071,28.4543,28.5052,891200.0
2005-11-07 11:30:00,44.76,44.93,44.67,44.75,798800.0,28.5052,28.6135,28.4479,28.4989,798800.0
2005-11-07 12:00:00,44.74,44.98,44.72,44.85,536300.0,28.4925,28.6454,28.4798,28.5626,536300.0
2005-11-07 12:30:00,44.85,44.94,44.82,44.85,615400.0,28.5626,28.6199,28.5435,28.5626,615400.0
2005-11-07 13:00:00,44.85,44.94,44.83,44.9,494300.0,28.5626,28.6199,28.5498,28.5944,494300.0
2005-11-07 13:30:00,44.89,44.93,44.75,44.75,601500.0,28.588,28.6135,28.4989,28.4989,601500.0
2005-11-07 14:00:00,44.75,44.88,44.69,44.83,754000.0,28.4989,28.5817,28.4607,28.5498,754000.0
2005-11-07 14:30:00,44.84,44.87,44.56,44.67,980000.0,28.5562,28.5753,28.3779,28.4479,980000.0
2005-11-07 15:00:00,44.67,44.74,44.38,44.39,1073600.0,28.4479,28.4925,28.2632,28.2696,1073600.0
2005-11-07 15:30:00,44.37,44.71,44.37,44.63,1617800.0,28.2569,28.4734,28.2569,28.4225,1617800.0
2005-11-08 09:30:00,44.42,45.17,44.31,45.05,2385400.0,28.2887,28.7664,28.2187,28.6899,2385400.0
2005-11-08 10:00:00,45.04,45.16,44.92,45.15,1540900.0,28.6836,28.76,28.6071,28.7536,1540900.0
2005-11-08 10:30:00,45.15,45.15,44.97,45.0,1006700.0,28.7536,28.7536,28.639,28.6581,1006700.0
2005-11-08 11:00:00,45.01,45.35,45.0,45.24,1473500.0,28.6645,28.881,28.6581,28.8109,1473500.0
2005-11-08 11:30:00,45.24,45.39,45.12,45.38,802400.0,28.8109,28.9065,28.7345,28.9001,802400.0
2005-11-08 12:00:00,45.38,45.45,45.21,45.25,876400.0,28.9001,28.9447,28.7918,28.8173,876400.0
2005-11-08 12:30:00,45.26,45.36,45.09,45.13,781000.0,28.8237,28.8874,28.7154,28.7409,781000.0
2005-11-08 13:00:00,45.13,45.25,44.98,45.24,666600.0,28.7409,28.8173,28.6454,28.8109,666600.0
2005-11-08 13:30:00,45.25,45.3,45.16,45.26,719900.0,28.8173,28.8491,28.76,28.8237,719900.0
2005-11-08 14:00:00,45.27,45.47,45.26,45.46,811100.0,28.83,28.9574,28.8237,28.951,811100.0
2005-11-08 14:30:00,45.45,45.46,45.29,45.3,967400.0,28.9447,28.951,28.8428,28.8491,967400.0
2005-11-08 15:00:00,45.31,45.44,45.21,45.42,910900.0,28.8555,28.9383,28.7918,28.9256,910900.0
2005-11-08 15:30:00,45.42,45.45,45.16,45.3,2001600.0,28.9256,28.9447,28.76,28.8491,2001600.0
2005-11-09 09:30:00,45.24,45.68,45.2,45.33,1563800.0,28.8109,29.0911,28.7855,28.8683,1563800.0
2005-11-09 10:00:00,45.33,45.5,45.18,45.37,727000.0,28.8683,28.9765,28.7727,28.8937,727000.0
2005-11-09 10:30:00,45.37,45.53,45.22,45.27,723500.0,28.8937,28.9956,28.7982,28.83,723500.0
2005-11-09 11:00:00,45.27,45.36,45.13,45.28,839600.0,28.83,28.8874,28.7409,28.8364,839600.0
2005-11-09 11:30:00,45.28,45.31,45.14,45.19,508700.0,28.8364,28.8555,28.7472,28.7791,508700.0
2005-11-09 12:00:00,45.19,45.45,45.02,45.36,1016300.0,28.7791,28.9447,28.6708,28.8874,1016300.0
2005-11-09 12:30:00,45.36,45.45,45.27,45.29,522700.0,28.8874,28.9447,28.83,28.8428,522700.0
2005-11-09 13:00:00,45.29,45.36,45.15,45.15,433600.0,28.8428,28.8874,28.7536,28.7536,433600.0
2005-11-09 13:30:00,45.14,45.18,45.01,45.08,554600.0,28.7472,28.7727,28.6645,28.709,554600.0
2005-11-09 14:00:00,45.08,45.1,44.81,44.84,946800.0,28.709,28.7218,28.5371,28.5562,946800.0
2005-11-09 14:30:00,44.84,44.91,44.52,44.54,1412500.0,28.5562,28.6008,28.3524,28.3651,1412500.0
2005-11-09 15:00:00,44.55,44.72,44.48,44.65,1429300.0,28.3715,28.4798,28.3269,28.4352,1429300.0
2005-11-09 15:30:00,44.64,44.78,44.51,44.7,1660300.0,28.4288,28.518,28.346,28.467,1660300.0
2005-11-10 09:30:00,44.89,45.29,44.72,44.96,1250800.0,28.588,28.8428,28.4798,28.6326,1250800.0
2005-11-10 10:00:00,44.95,44.98,44.65,44.66,1032800.0,28.6262,28.6454,28.4352,28.4416,1032800.0
2005-11-10 10:30:00,44.65,44.84,44.57,44.82,774900.0,28.4352,28.5562,28.3842,28.5435,774900.0
2005-11-10 11:00:00,44.82,44.91,44.6,44.7,718100.0,28.5435,28.6008,28.4034,28.467,718100.0
2005-11-10 11:30:00,44.7,44.7,44.31,44.56,988100.0,28.467,28.467,28.2187,28.3779,988100.0
2005-11-10 12:00:00,44.55,44.77,44.46,44.74,447000.0,28.3715,28.5116,28.3142,28.4925,447000.0
2005-11-10 12:30:00,44.74,44.78,44.65,44.73,396700.0,28.4925,28.518,28.4352,28.4861,396700.0
2005-11-10 13:00:00,44.73,45.17,44.72,45.09,913100.0,28.4861,28.7664,28.4798,28.7154,913100.0
2005-11-10 13:30:00,45.08,45.5,44.98,45.34,1101900.0,28.709,28.9765,28.6454,28.8746,1101900.0
2005-11-10 14:00:00,45.34,45.47,45.21,45.45,805900.0,28.8746,28.9574,28.7918,28.9447,805900.0
2005-11-10 14:30:00,45.46,45.6,45.38,45.54,1124300.0,28.951,29.0402,28.9001,29.002,1124300.0
2005-11-10 15:00:00,45.54,45.67,45.53,45.56,1157900.0,29.002,29.0848,28.9956,29.0147,1157900.0
2005-11-10 15:30:00,45.56,45.65,45.39,45.65,1573000.0,29.0147,29.072,28.9065,29.072,1573000.0
2005-11-11 09:30:00,45.65,46.02,45.6,45.98,2168500.0,29.072,29.3077,29.0402,29.2822,2168500.0
2005-11-11 10:00:00,45.98,46.15,45.95,46.03,2013700.0,29.2822,29.3905,29.2631,29.314,2013700.0
2005-11-11 10:30:00,46.03,46.08,45.76,45.88,1133200.0,29.314,29.3459,29.1421,29.2185,1133200.0
2005-11-11 11:00:00,45.88,45.98,45.82,45.85,1052300.0,29.2185,29.2822,29.1803,29.1994,1052300.0
2005-11-11 11:30:00,45.85,45.85,45.66,45.7,826000.0,29.1994,29.1994,29.0784,29.1039,826000.0
2005-11-11 12:00:00,45.71,45.74,45.44,45.59,769700.0,29.1103,29.1294,28.9383,29.0338,769700.0
2005-11-11 12:30:00,45.59,45.75,45.53,45.65,497600.0,29.0338,29.1357,28.9956,29.072,497600.0
2005-11-11 13:00:00,45.66,45.7,45.43,45.51,606400.0,29.0784,29.1039,28.9319,28.9829,606400.0
2005-11-11 13:30:00,45.51,45.7,45.5,45.6,400400.0,28.9829,29.1039,28.9765,29.0402,400400.0
2005-11-11 14:00:00,45.6,45.72,45.52,45.52,374300.0,29.0402,29.1166,28.9893,28.9893,374300.0
2005-11-11 14:30:00,45.53,45.65,45.53,45.55,461700.0,28.9956,29.072,28.9956,29.0084,461700.0
2005-11-11 15:00:00,45.55,45.56,45.23,45.24,853900.0,29.0084,29.0147,28.8046,28.8109,853900.0
2005-11-11 15:30:00,45.25,45.56,45.24,45.4,982400.0,28.8173,29.0147,28.8109,28.9128,982400.0
2005-11-14 09:30:00,45.22,45.67,45.15,45.58,1065700.0,28.7982,29.0848,28.7536,29.0275,1065700.0
2005-11-14 10:00:00,45.57,45.99,45.5,45.88,855200.0,29.0211,29.2886,28.9765,29.2185,855200.0
2005-11-14 10:30:00,45.87,46.0,45.65,45.67,933200.0,29.2121,29.2949,29.072,29.0848,933200.0
2005-11-14 11:00:00,45.67,45.8,45.62,45.71,537900.0,29.0848,29.1676,29.0529,29.1103,537900.0
2005-11-14 11:30:00,45.7,45.75,45.43,45.53,581800.0,29.1039,29.1357,28.9319,28.9956,581800.0
2005-11-14 12:00:00,45.53,45.58,45.4,45.45,600500.0,28.9956,29.0275,28.9128,28.9447,600500.0
2005-11-14 12:30:00,45.44,45.49,45.34,45.39,486700.0,28.9383,28.9701,28.8746,28.9065,486700.0
2005-11-14 13:00:00,45.38,45.55,45.3,45.5,528700.0,28.9001,29.0084,28.8491,28.9765,528700.0
2005-11-14 13:30:00,45.5,45.78,45.46,45.75,404300.0,28.9765,29.1548,28.951,29.1357,404300.0
2005-11-14 14:00:00,45.75,45.79,45.55,45.59,330600.0,29.1357,29.1612,29.0084,29.0338,330600.0
2005-11-14 14:30:00,45.59,45.63,45.51,45.51,414800.0,29.0338,29.0593,28.9829,28.9829,414800.0
2005-11-14 15:00:00,45.52,45.62,45.48,45.58,418900.0,28.9893,29.0529,28.9638,29.0275,418900.0
2005-11-14 15:30:00,45.58,45.65,45.55,45.55,781100.0,29.0275,29.072,29.0084,29.0084,781100.0
2005-11-15 09:30:00,45.41,45.78,45.35,45.48,1201600.0,28.9192,29.1548,28.881,28.9638,1201600.0
2005-11-15 10:00:00,45.48,45.55,45.21,45.4,889200.0,28.9638,29.0084,28.7918,28.9128,889200.0
2005-11-15 10:30:00,45.4,45.43,45.26,45.38,564100.0,28.9128,28.9319,28.8237,28.9001,564100.0
2005-11-15 11:00:00,45.38,45.4,45.17,45.2,684600.0,28.9001,28.9128,28.7664,28.7855,684600.0
2005-11-15 11:30:00,45.2,45.28,44.9,45.27,756700.0,28.7855,28.8364,28.5944,28.83,756700.0
2005-11-15 12:00:00,45.27,45.34,45.06,45.14,883500.0,28.83,28.8746,28.6963,28.7472,883500.0
2005-11-15 12:30:00,45.13,45.15,44.98,45.03,837000.0,28.7409,28.7536,28.6454,28.6772,837000.0
2005-11-15 13:00:00,45.03,45.06,44.92,45.0,554100.0,28.6772,28.6963,28.6071,28.6581,554100.0
2005-11-15 13:30:00,44.99,45.01,44.84,44.91,761200.0,28.6517,28.6645,28.5562,28.6008,761200.0
2005-11-15 14:00:00,44.92,45.0,44.78,44.93,1526100.0,28.6071,28.6581,28.518,28.6135,1526100.0
2005-11-15 14:30:00,44.94,44.97,44.64,44.65,1008400.0,28.6199,28.639,28.4288,28.4352,1008400.0
2005-11-15 15:00:00,44.64,44.85,44.53,44.75,1738200.0,28.4288,28.5626,28.3588,28.4989,1738200.0
2005-11-15 15:30:00,44.76,45.01,44.6,44.94,1551300.0,28.5052,28.6645,28.4034,28.6199,1551300.0
2005-11-16 09:30:00,45.18,45.21,44.85,45.07,1233000.0,28.7727,28.7918,28.5626,28.7027,1233000.0
2005-11-16 10:00:00,45.08,45.12,44.88,45.1,700700.0,28.709,28.7345,28.5817,28.7218,700700.0
2005-11-16 10:30:00,45.09,45.18,44.89,45.0,708200.0,28.7154,28.7727,28.588,28.6581,708200.0
2005-11-16 11:00:00,44.99,45.0,44.66,44.79,651900.0,28.6517,28.6581,28.4416,28.5244,651900.0
2005-11-16 11:30:00,44.79,45.24,44.72,45.21,898000.0,28.5244,28.8109,28.4798,28.7918,898000.0
2005-11-16 12:00:00,45.21,45.21,45.02,45.05,400900.0,28.7918,28.7918,28.6708,28.6899,400900.0
2005-11-16 12:30:00,45.05,45.05,44.91,44.96,299300.0,28.6899,28.6899,28.6008,28.6326,299300.0
2005-11-16 13:00:00,44.96,44.96,44.78,44.88,439500.0,28.6326,28.6326,28.518,28.5817,439500.0
2005-11-16 13:30:00,44.87,44.92,44.81,44.87,270000.0,28.5753,28.6071,28.5371,28.5753,270000.0
2005-11-16 14:00:00,44.88,45.01,44.77,45.0,632800.0,28.5817,28.6645,28.5116,28.6581,632800.0
2005-11-16 14:30:00,44.99,45.01,44.88,44.97,563900.0,28.6517,28.6645,28.5817,28.639,563900.0
2005-11-16 15:00:00,44.97,45.01,44.9,44.92,413300.0,28.639,28.6645,28.5944,28.6071,413300.0
2005-11-16 15:30:00,44.92,45.1,44.82,45.01,1099100.0,28.6071,28.7218,28.5435,28.6645,1099100.0
2005-11-17 09:30:00,45.15,45.5,45.13,45.39,1320600.0,28.7536,28.9765,28.7409,28.9065,1320600.0
2005-11-17 10:00:00,45.4,45.65,45.34,45.65,1493900.0,28.9128,29.072,28.8746,29.072,1493900.0
2005-11-17 10:30:00,45.65,45.66,45.26,45.3,985800.0,29.072,29.0784,28.8237,28.8491,985800.0
2005-11-17 11:00:00,45.29,45.38,45.19,45.29,797900.0,28.8428,28.9001,28.7791,28.8428,797900.0
2005-11-17 11:30:00,45.29,45.35,45.1,45.1,748900.0,28.8428,28.881,28.7218,28.7218,748900.0
2005-11-17 12:00:00,45.1,45.25,45.09,45.18,703700.0,28.7218,28.8173,28.7154,28.7727,703700.0
2005-11-17 12:30:00,45.19,45.26,45.18,45.18,367400.0,28.7791,28.8237,28.7727,28.7727,367400.0
2005-11-17 13:00:00,45.18,45.18,44.96,45.01,642000.0,28.7727,28.7727,28.6326,28.6645,642000.0
2005-11-17 13:30:00,45.02,45.18,44.97,45.15,529100.0,28.6708,28.7727,28.639,28.7536,529100.0
2005-11-17 14:00:00,45.14,45.17,44.96,45.03,916600.0,28.7472,28.7664,28.6326,28.6772,916600.0
2005-11-17 14:30:00,45.03,45.15,44.99,45.07,869300.0,28.6772,28.7536,28.6517,28.7027,869300.0
2005-11-17 15:00:00,45.08,45.34,45.02,45.31,1008900.0,28.709,28.8746,28.6708,28.8555,1008900.0
2005-11-17 15:30:00,45.33,45.6,45.29,45.54,2025900.0,28.8683,29.0402,28.8428,29.002,2025900.0
2005-11-18 09:30:00,45.97,46.05,45.7,45.87,7087000.0,29.2758,29.3268,29.1039,29.2121,7087000.0
2005-11-18 10:00:00,45.86,46.32,45.86,45.95,3023100.0,29.2058,29.4987,29.2058,29.2631,3023100.0
2005-11-18 10:30:00,45.96,46.0,45.42,45.44,2324000.0,29.2695,29.2949,28.9256,28.9383,2324000.0
2005-11-18 11:00:00,45.44,45.79,45.31,45.64,1341900.0,28.9383,29.1612,28.8555,29.0657,1341900.0
2005-11-18 11:30:00,45.64,45.85,45.51,45.77,678300.0,29.0657,29.1994,28.9829,29.1485,678300.0
2005-11-18 12:00:00,45.81,45.94,45.71,45.83,569300.0,29.1739,29.2567,29.1103,29.1867,569300.0
2005-11-18 12:30:00,45.81,45.84,45.58,45.66,420200.0,29.1739,29.193,29.0275,29.0784,420200.0
2005-11-18 13:00:00,45.67,45.77,45.66,45.7,346200.0,29.0848,29.1485,29.0784,29.1039,346200.0
2005-11-18 13:30:00,45.71,45.77,45.65,45.74,351800.0,29.1103,29.1485,29.072,29.1294,351800.0
2005-11-18 14:00:00,45.73,45.85,45.55,45.7,614400.0,29.123,29.1994,29.0084,29.1039,614400.0
2005-11-18 14:30:00,45.7,45.79,45.63,45.73,909500.0,29.1039,29.1612,29.0593,29.123,909500.0
2005-11-18 15:00:00,45.72,45.87,45.69,45.8,679400.0,29.1166,29.2121,29.0975,29.1676,679400.0
2005-11-18 15:30:00,45.8,46.06,45.76,45.93,2031000.0,29.1676,29.3331,29.1421,29.2504,2031000.0
2005-11-21 09:30:00,45.62,45.98,45.55,45.84,1722300.0,29.0529,29.2822,29.0084,29.193,1722300.0
2005-11-21 10:00:00,45.84,46.29,45.82,46.28,1208700.0,29.193,29.4796,29.1803,29.4733,1208700.0
2005-11-21 10:30:00,46.28,46.28,45.95,46.11,818500.0,29.4733,29.4733,29.2631,29.365,818500.0
2005-11-21 11:00:00,46.11,46.15,45.7,45.85,812500.0,29.365,29.3905,29.1039,29.1994,812500.0
2005-11-21 11:30:00,45.85,45.86,45.62,45.68,679400.0,29.1994,29.2058,29.0529,29.0911,679400.0
2005-11-21 12:00:00,45.68,46.0,45.63,45.91,545500.0,29.0911,29.2949,29.0593,29.2376,545500.0
2005-11-21 12:30:00,45.91,46.0,45.86,45.88,366400.0,29.2376,29.2949,29.2058,29.2185,366400.0
2005-11-21 13:00:00,45.88,45.95,45.75,45.85,266700.0,29.2185,29.2631,29.1357,29.1994,266700.0
2005-11-21 13:30:00,45.85,45.87,45.72,45.8,465500.0,29.1994,29.2121,29.1166,29.1676,465500.0
2005-11-21 14:00:00,45.81,45.81,45.68,45.8,432400.0,29.1739,29.1739,29.0911,29.1676,432400.0
2005-11-21 14:30:00,45.8,45.8,45.56,45.64,593200.0,29.1676,29.1676,29.0147,29.0657,593200.0
2005-11-21 15:00:00,45.63,45.87,45.63,45.84,849900.0,29.0593,29.2121,29.0593,29.193,849900.0
2005-11-21 15:30:00,45.86,46.07,45.79,46.07,1530100.0,29.2058,29.3395,29.1612,29.3395,1530100.0
2005-11-22 09:30:00,45.92,45.99,45.76,45.88,981800.0,29.244,29.2886,29.1421,29.2185,981800.0
2005-11-22 10:00:00,45.87,45.92,45.8,45.83,731700.0,29.2121,29.244,29.1676,29.1867,731700.0
2005-11-22 10:30:00,45.83,45.87,45.66,45.78,897700.0,29.1867,29.2121,29.0784,29.1548,897700.0
2005-11-22 11:00:00,45.78,45.85,45.68,45.78,796500.0,29.1548,29.1994,29.0911,29.1548,796500.0
2005-11-22 11:30:00,45.79,45.81,45.65,45.69,568700.0,29.1612,29.1739,29.072,29.0975,568700.0
2005-11-22 12:00:00,45.68,45.69,45.56,45.59,578200.0,29.0911,29.0975,29.0147,29.0338,578200.0
2005-11-22 12:30:00,45.59,45.69,45.58,45.59,424600.0,29.0338,29.0975,29.0275,29.0338,424600.0
2005-11-22 13:00:00,45.58,45.67,45.56,45.6,463300.0,29.0275,29.0848,29.0147,29.0402,463300.0
2005-11-22 13:30:00,45.6,45.6,45.47,45.58,730800.0,29.0402,29.0402,28.9574,29.0275,730800.0
2005-11-22 14:00:00,45.58,46.0,45.57,45.88,1416100.0,29.0275,29.2949,29.0211,29.2185,1416100.0
2005-11-22 14:30:00,45.88,46.02,45.76,45.93,833400.0,29.2185,29.3077,29.1421,29.2504,833400.0
2005-11-22 15:00:00,45.94,46.23,45.67,46.13,1341900.0,29.2567,29.4414,29.0848,29.3777,1341900.0
2005-11-22 15:30:00,46.13,46.15,45.79,45.89,1611100.0,29.3777,29.3905,29.1612,29.2249,1611100.0
2005-11-23 09:30:00,45.9,46.29,45.76,46.19,1838800.0,29.2313,29.4796,29.1421,29.4159,1838800.0
2005-11-23 10:00:00,46.18,46.23,46.03,46.09,776300.0,29.4096,29.4414,29.314,29.3523,776300.0
2005-11-23 10:30:00,46.09,46.17,45.78,45.98,1407400.0,29.3523,29.4032,29.1548,29.2822,1407400.0
2005-11-23 11:00:00,45.97,46.0,45.81,45.99,781500.0,29.2758,29.2949,29.1739,29.2886,781500.0
2005-11-23 11:30:00,46.0,46.08,45.87,45.88,616200.0,29.2949,29.3459,29.2121,29.2185,616200.0
2005-11-23 12:00:00,45.89,46.0,45.85,45.97,430000.0,29.2249,29.2949,29.1994,29.2758,430000.0
2005-11-23 12:30:00,45.98,46.2,45.96,46.15,655100.0,29.2822,29.4223,29.2695,29.3905,655100.0
2005-11-23 13:00:00,46.15,46.27,46.12,46.21,476300.0,29.3905,29.4669,29.3714,29.4287,476300.0
2005-11-23 13:30:00,46.22,46.24,46.13,46.19,418200.0,29.435,29.4478,29.3777,29.4159,418200.0
2005-11-23 14:00:00,46.19,46.25,46.16,46.24,472700.0,29.4159,29.4541,29.3968,29.4478,472700.0
2005-11-23 14:30:00,46.24,46.29,46.07,46.14,760100.0,29.4478,29.4796,29.3395,29.3841,760100.0
2005-11-23 15:00:00,46.14,46.14,45.88,45.88,895200.0,29.3841,29.3841,29.2185,29.2185,895200.0
2005-11-23 15:30:00,45.88,46.22,45.78,46.01,1207800.0,29.2185,29.435,29.1548,29.3013,1207800.0
2005-11-25 09:30:00,46.15,46.23,46.01,46.14,814500.0,29.3905,29.4414,29.3013,29.3841,814500.0
2005-11-25 10:00:00,46.14,46.15,46.02,46.05,383900.0,29.3841,29.3905,29.3077,29.3268,383900.0
2005-11-25 10:30:00,46.06,46.09,45.93,46.02,768000.0,29.3331,29.3523,29.2504,29.3077,768000.0
2005-11-25 11:00:00,46.02,46.08,45.99,46.05,320300.0,29.3077,29.3459,29.2886,29.3268,320300.0
2005-11-25 11:30:00,46.04,46.06,46.0,46.05,200900.0,29.3204,29.3331,29.2949,29.3268,200900.0
2005-11-25 12:00:00,46.05,46.06,46.0,46.05,201800.0,29.3268,29.3331,29.2949,29.3268,201800.0
2005-11-25 12:30:00,46.05,46.23,46.0,46.16,689300.0,29.3268,29.4414,29.2949,29.3968,689300.0
2005-11-25 13:00:00,46.14,46.25,46.11,46.25,152800.0,29.3841,29.4541,29.365,29.4541,152800.0
2005-11-25 13:30:00,46.18,46.24,46.18,46.24,800.0,29.4096,29.4478,29.4096,29.4478,800.0
2005-11-25 14:00:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:30:00,46.18,46.18,46.18,46.18,6400.0,29.4096,29.4096,29.4096,29.4096,6400.0
2005-11-25 15:00:00,46.15,46.15,46.15,46.15,600.0,29.3905,29.3905,29.3905,29.3905,600.0
2005-11-28 09:30:00,46.22,46.29,45.91,46.11,1842200.0,29.435,29.4796,29.2376,29.365,1842200.0
2005-11-28 10:00:00,46.11,46.17,45.56,45.67,985700.0,29.365,29.4032,29.0147,29.0848,985700.0
2005-11-28 10:30:00,45.67,45.91,45.66,45.71,702200.0,29.0848,29.2376,29.0784,29.1103,702200.0
2005-11-28 11:00:00,45.72,45.87,45.69,45.81,466100.0,29.1166,29.2121,29.0975,29.1739,466100.0
2005-11-28 11:30:00,45.8,46.11,45.8,46.04,575500.0,29.1676,29.365,29.1676,29.3204,575500.0
2005-11-28 12:00:00,46.03,46.2,46.01,46.05,598900.0,29.314,29.4223,29.3013,29.3268,598900.0
2005-11-28 12:30:00,46.05,46.15,45.77,45.82,722000.0,29.3268,29.3905,29.1485,29.1803,722000.0
2005-11-28 13:00:00,45.82,45.97,45.8,45.92,672700.0,29.1803,29.2758,29.1676,29.244,672700.0
2005-11-28 13:30:00,45.92,46.05,45.87,45.99,462700.0,29.244,29.3268,29.2121,29.2886,462700.0
2005-11-28 14:00:00,46.0,46.24,45.89,46.21,816700.0,29.2949,29.4478,29.2249,29.4287,816700.0
2005-11-28 14:30:00,46.21,46.24,46.11,46.15,674800.0,29.4287,29.4478,29.365,29.3905,674800.0
2005-11-28 15:00:00,46.14,46.2,45.94,46.07,775200.0,29.3841,29.4223,29.2567,29.3395,775200.0
2005-11-28 15:30:00,46.07,46.14,45.97,46.04,1023400.0,29.3395,29.3841,29.2758,29.3204,1023400.0
2005-11-29 09:30:00,46.23,46.3,46.14,46.25,1391400.0,29.4414,29.486,29.3841,29.4541,1391400.0
2005-11-29 10:00:00,46.26,46.51,45.74,45.8,3012000.0,29.4605,29.6197,29.1294,29.1676,3012000.0
2005-11-29 10:30:00,45.81,45.95,45.77,45.87,747400.0,29.1739,29.2631,29.1485,29.2121,747400.0
2005-11-29 11:00:00,45.87,46.05,45.75,46.02,729300.0,29.2121,29.3268,29.1357,29.3077,729300.0
2005-11-29 11:30:00,46.02,46.23,45.95,45.96,656600.0,29.3077,29.4414,29.2631,29.2695,656600.0
2005-11-29 12:00:00,45.97,46.1,45.89,45.97,565500.0,29.2758,29.3586,29.2249,29.2758,565500.0
2005-11-29 12:30:00,45.97,46.02,45.77,45.8,637200.0,29.2758,29.3077,29.1485,29.1676,637200.0
2005-11-29 13:00:00,45.8,45.93,45.57,45.58,655100.0,29.1676,29.2504,29.0211,29.0275,655100.0
2005-11-29 13:30:00,45.58,45.69,45.48,45.67,734200.0,29.0275,29.0975,28.9638,29.0848,734200.0
2005-11-29 14:00:00,45.67,45.75,45.57,45.63,444500.0,29.0848,29.1357,29.0211,29.0593,444500.0
2005-11-29 14:30:00,45.63,45.89,45.6,45.7,768100.0,29.0593,29.2249,29.0402,29.1039,768100.0
2005-11-29 15:00:00,45.7,45.84,45.67,45.78,380600.0,29.1039,29.193,29.0848,29.1548,380600.0
2005-11-29 15:30:00,45.78,45.9,45.55,45.55,938100.0,29.1548,29.2313,29.0084,29.0084,938100.0
2005-11-30 09:30:00,45.47,45.82,45.47,45.76,1106800.0,28.9574,29.1803,28.9574,29.1421,1106800.0
2005-11-30 10:00:00,45.76,46.05,45.62,45.94,987400.0,29.1421,29.3268,29.0529,29.2567,987400.0
2005-11-30 10:30:00,45.95,46.14,45.77,46.03,1007300.0,29.2631,29.3841,29.1485,29.314,1007300.0
2005-11-30 11:00:00,46.03,46.12,45.89,46.08,435900.0,29.314,29.3714,29.2249,29.3459,435900.0
2005-11-30 11:30:00,46.08,46.1,45.86,45.89,661500.0,29.3459,29.3586,29.2058,29.2249,661500.0
2005-11-30 12:00:00,45.89,45.95,45.8,45.87,576700.0,29.2249,29.2631,29.1676,29.2121,576700.0
2005-11-30 12:30:00,45.88,46.08,45.86,46.01,438600.0,29.2185,29.3459,29.2058,29.3013,438600.0
2005-11-30 13:00:00,46.01,46.1,45.85,45.85,727900.0,29.3013,29.3586,29.1994,29.1994,727900.0
2005-11-30 13:30:00,45.85,45.85,45.5,45.54,886300.0,29.1994,29.1994,28.9765,29.002,886300.0
2005-11-30 14:00:00,45.54,45.75,45.53,45.67,727700.0,29.002,29.1357,28.9956,29.0848,727700.0
2005-11-30 14:30:00,45.66,45.72,45.48,45.64,665200.0,29.0784,29.1166,28.9638,29.0657,665200.0
2005-11-30 15:00:00,45.64,45.71,45.5,45.67,559500.0,29.0657,29.1103,28.9765,29.0848,559500.0
2005-11-30 15:30:00,45.67,45.7,45.41,45.47,1139400.0,29.0848,29.1039,28.9192,28.9574,1139400.0
2005-12-01 09:30:00,45.17,45.64,45.1,45.63,2839500.0,28.7664,29.0657,28.7218,29.0593,2839500.0
2005-12-01 10:00:00,45.62,45.95,45.55,45.76,1484600.0,29.0529,29.2631,29.0084,29.1421,1484600.0
2005-12-01 10:30:00,45.75,45.81,45.31,45.4,1440500.0,29.1357,29.1739,28.8555,28.9128,1440500.0
2005-12-01 11:00:00,45.39,45.51,45.16,45.23,1092200.0,28.9065,28.9829,28.76,28.8046,1092200.0
2005-12-01 11:30:00,45.24,45.48,45.21,45.3,793300.0,28.8109,28.9638,28.7918,28.8491,793300.0
2005-12-01 12:00:00,45.3,45.41,45.23,45.25,617100.0,28.8491,28.9192,28.8046,28.8173,617100.0
2005-12-01 12:30:00,45.24,45.47,45.23,45.47,693500.0,28.8109,28.9574,28.8046,28.9574,693500.0
2005-12-01 13:00:00,45.46,45.62,45.36,45.58,631600.0,28.951,29.0529,28.8874,29.0275,631600.0
2005-12-01 13:30:00,45.58,45.7,45.4,45.44,448500.0,29.0275,29.1039,28.9128,28.9383,448500.0
2005-12-01 14:00:00,45.44,45.6,45.42,45.51,421800.0,28.9383,29.0402,28.9256,28.9829,421800.0
2005-12-01 14:30:00,45.51,45.61,45.48,45.55,545600.0,28.9829,29.0466,28.9638,29.0084,545600.0
2005-12-01 15:00:00,45.55,45.66,45.5,45.5,771700.0,29.0084,29.0784,28.9765,28.9765,771700.0
2005-12-01 15:30:00,45.5,45.68,45.5,45.63,1289100.0,28.9765,29.0911,28.9765,29.0593,1289100.0
2005-12-02 09:30:00,45.36,45.6,45.22,45.33,1195500.0,28.8874,29.0402,28.7982,28.8683,1195500.0
2005-12-02 10:00:00,45.33,45.48,45.29,45.47,846000.0,28.8683,28.9638,28.8428,28.9574,846000.0
2005-12-02 10:30:00,45.48,45.55,45.33,45.4,529800.0,28.9638,29.0084,28.8683,28.9128,529800.0
2005-12-02 11:00:00,45.41,45.42,45.28,45.32,559300.0,28.9192,28.9256,28.8364,28.8619,559300.0
2005-12-02 11:30:00,45.32,45.37,45.04,45.04,801900.0,28.8619,28.8937,28.6836,28.6836,801900.0
2005-12-02 12:00:00,45.03,45.15,45.01,45.12,937200.0,28.6772,28.7536,28.6645,28.7345,937200.0
2005-12-02 12:30:00,45.11,45.12,45.02,45.06,675600.0,28.7281,28.7345,28.6708,28.6963,675600.0
2005-12-02 13:00:00,45.07,45.1,44.9,45.04,1084700.0,28.7027,28.7218,28.5944,28.6836,1084700.0
2005-12-02 13:30:00,45.03,45.05,44.94,45.01,647100.0,28.6772,28.6899,28.6199,28.6645,647100.0
2005-12-02 14:00:00,45.01,45.02,44.96,45.0,499400.0,28.6645,28.6708,28.6326,28.6581,499400.0
2005-12-02 14:30:00,45.0,45.01,44.72,44.87,625600.0,28.6581,28.6645,28.4798,28.5753,625600.0
2005-12-02 15:00:00,44.87,45.05,44.86,45.01,858900.0,28.5753,28.6899,28.5689,28.6645,858900.0
2005-12-02 15:30:00,45.01,45.22,44.98,45.14,1641400.0,28.6645,28.7982,28.6454,28.7472,1641400.0
2005-12-05 09:30:00,45.0,45.32,44.9,45.2,1807400.0,28.7161,28.9203,28.6523,28.8437,1807400.0
2005-12-05 10:00:00,45.2,45.25,44.38,44.58,1551700.0,28.8437,28.8756,28.3204,28.448,1551700.0
2005-12-05 10:30:00,44.57,45.0,44.34,44.38,724800.0,28.4417,28.7161,28.2949,28.3204,724800.0
2005-12-05 11:00:00,44.39,44.69,44.38,44.59,471000.0,28.3268,28.5182,28.3204,28.4544,471000.0
2005-12-05 11:30:00,44.59,44.63,44.49,44.59,393700.0,28.4544,28.48,28.3906,28.4544,393700.0
2005-12-05 12:00:00,44.6,44.6,44.41,44.41,623200.0,28.4608,28.4608,28.3396,28.3396,623200.0
2005-12-05 12:30:00,44.41,44.6,44.4,44.54,433700.0,28.3396,28.4608,28.3332,28.4225,433700.0
2005-12-05 13:00:00,44.55,44.6,44.48,44.55,480300.0,28.4289,28.4608,28.3842,28.4289,480300.0
2005-12-05 13:30:00,44.55,44.58,44.41,44.41,670000.0,28.4289,28.448,28.3396,28.3396,670000.0
2005-12-05 14:00:00,44.42,44.5,44.36,44.5,692500.0,28.3459,28.397,28.3077,28.397,692500.0
2005-12-05 14:30:00,44.5,44.59,44.41,44.52,687100.0,28.397,28.4544,28.3396,28.4098,687100.0
2005-12-05 15:00:00,44.51,44.55,44.41,44.51,613500.0,28.4034,28.4289,28.3396,28.4034,613500.0
2005-12-05 15:30:00,44.5,44.57,44.44,44.48,1346400.0,28.397,28.4417,28.3587,28.3842,1346400.0
2005-12-06 09:30:00,44.71,44.8,44.51,44.58,853900.0,28.531,28.5884,28.4034,28.448,853900.0
2005-12-06 10:00:00,44.57,44.89,44.46,44.85,1417900.0,28.4417,28.6459,28.3715,28.6203,1417900.0
2005-12-06 10:30:00,44.86,44.99,44.62,44.98,741500.0,28.6267,28.7097,28.4736,28.7033,741500.0
2005-12-06 11:00:00,44.96,45.15,44.87,44.97,1134400.0,28.6905,28.8118,28.6331,28.6969,1134400.0
2005-12-06 11:30:00,44.99,45.05,44.91,44.93,511200.0,28.7097,28.748,28.6586,28.6714,511200.0
2005-12-06 12:00:00,44.92,45.24,44.89,45.19,746100.0,28.665,28.8692,28.6459,28.8373,746100.0
2005-12-06 12:30:00,45.22,45.25,45.15,45.21,439600.0,28.8565,28.8756,28.8118,28.8501,439600.0
2005-12-06 13:00:00,45.21,45.25,45.16,45.22,457600.0,28.8501,28.8756,28.8182,28.8565,457600.0
2005-12-06 13:30:00,45.22,45.31,45.2,45.24,491900.0,28.8565,28.9139,28.8437,28.8692,491900.0
2005-12-06 14:00:00,45.24,45.28,45.2,45.23,514000.0,28.8692,28.8947,28.8437,28.8628,514000.0
2005-12-06 14:30:00,45.24,45.31,45.21,45.28,526800.0,28.8692,28.9139,28.8501,28.8947,526800.0
2005-12-06 15:00:00,45.29,45.32,45.0,45.0,1359100.0,28.9011,28.9203,28.7161,28.7161,1359100.0
2005-12-06 15:30:00,45.0,45.03,44.66,44.74,1205800.0,28.7161,28.7352,28.4991,28.5501,1205800.0
2005-12-07 09:30:00,44.64,44.84,44.55,44.75,1150300.0,28.4863,28.614,28.4289,28.5565,1150300.0
2005-12-07 10:00:00,44.75,44.97,44.7,44.94,876100.0,28.5565,28.6969,28.5246,28.6778,876100.0
2005-12-07 10:30:00,44.94,45.15,44.91,44.92,821400.0,28.6778,28.8118,28.6586,28.665,821400.0
2005-12-07 11:00:00,44.92,45.01,44.77,44.81,669000.0,28.665,28.7224,28.5693,28.5948,669000.0
2005-12-07 11:30:00,44.81,45.07,44.81,44.87,494200.0,28.5948,28.7607,28.5948,28.6331,494200.0
2005-12-07 12:00:00,44.89,44.95,44.84,44.88,422900.0,28.6459,28.6842,28.614,28.6395,422900.0
2005-12-07 12:30:00,44.88,45.0,44.83,44.98,437700.0,28.6395,28.7161,28.6076,28.7033,437700.0
2005-12-07 13:00:00,44.97,44.99,44.86,44.86,368100.0,28.6969,28.7097,28.6267,28.6267,368100.0
2005-12-07 13:30:00,44.85,45.05,44.84,44.87,610600.0,28.6203,28.748,28.614,28.6331,610600.0
2005-12-07 14:00:00,44.87,44.97,44.81,44.87,558500.0,28.6331,28.6969,28.5948,28.6331,558500.0
2005-12-07 14:30:00,44.87,45.02,44.78,44.88,594600.0,28.6331,28.7288,28.5757,28.6395,594600.0
2005-12-07 15:00:00,44.9,44.97,44.79,44.92,538100.0,28.6523,28.6969,28.5821,28.665,538100.0
2005-12-07 15:30:00,44.92,45.06,44.84,45.0,744000.0,28.665,28.7544,28.614,28.7161,744000.0
2005-12-08 09:30:00,45.61,45.86,44.75,44.85,5020500.0,29.1053,29.2649,28.5565,28.6203,5020500.0
2005-12-08 10:00:00,44.84,45.25,44.71,44.98,2099700.0,28.614,28.8756,28.531,28.7033,2099700.0
2005-12-08 10:30:00,44.99,45.5,44.97,45.47,1178500.0,28.7097,29.0351,28.6969,29.016,1178500.0
2005-12-08 11:00:00,45.48,45.65,45.15,45.4,1357900.0,29.0224,29.1309,28.8118,28.9713,1357900.0
2005-12-08 11:30:00,45.4,45.51,45.34,45.48,761300.0,28.9713,29.0415,28.933,29.0224,761300.0
2005-12-08 12:00:00,45.47,45.5,45.18,45.24,711800.0,29.016,29.0351,28.8309,28.8692,711800.0
2005-12-08 12:30:00,45.23,45.24,44.94,45.0,737300.0,28.8628,28.8692,28.6778,28.7161,737300.0
2005-12-08 13:00:00,45.0,45.0,44.55,44.82,1275100.0,28.7161,28.7161,28.4289,28.6012,1275100.0
2005-12-08 13:30:00,44.83,44.95,44.75,44.85,610300.0,28.6076,28.6842,28.5565,28.6203,610300.0
2005-12-08 14:00:00,44.85,44.85,44.26,44.35,1322900.0,28.6203,28.6203,28.2438,28.3013,1322900.0
2005-12-08 14:30:00,44.35,44.35,43.95,44.23,1590000.0,28.3013,28.3013,28.046,28.2247,1590000.0
2005-12-08 15:00:00,44.23,44.45,44.18,44.25,1240600.0,28.2247,28.3651,28.1928,28.2375,1240600.0
2005-12-08 15:30:00,44.24,44.46,43.36,44.26,1934400.0,28.2311,28.3715,27.6695,28.2438,1934400.0
2005-12-09 09:30:00,44.52,44.69,44.2,44.29,1459600.0,28.4098,28.5182,28.2056,28.263,1459600.0
2005-12-09 10:00:00,44.29,44.39,44.07,44.17,986100.0,28.263,28.3268,28.1226,28.1864,986100.0
2005-12-09 10:30:00,44.19,44.45,44.1,44.42,718800.0,28.1992,28.3651,28.1417,28.3459,718800.0
2005-12-09 11:00:00,44.41,44.65,44.26,44.4,815600.0,28.3396,28.4927,28.2438,28.3332,815600.0
2005-12-09 11:30:00,44.4,44.46,44.34,44.37,493400.0,28.3332,28.3715,28.2949,28.314,493400.0
2005-12-09 12:00:00,44.38,44.47,44.3,44.34,302800.0,28.3204,28.3779,28.2694,28.2949,302800.0
2005-12-09 12:30:00,44.35,44.48,44.3,44.39,297700.0,28.3013,28.3842,28.2694,28.3268,297700.0
2005-12-09 13:00:00,44.4,44.59,44.4,44.52,361800.0,28.3332,28.4544,28.3332,28.4098,361800.0
2005-12-09 13:30:00,44.52,44.69,44.48,44.53,1417700.0,28.4098,28.5182,28.3842,28.4161,1417700.0
2005-12-09 14:00:00,44.53,44.72,44.48,44.69,478700.0,28.4161,28.5374,28.3842,28.5182,478700.0
2005-12-09 14:30:00,44.7,44.8,44.62,44.69,599000.0,28.5246,28.5884,28.4736,28.5182,599000.0
2005-12-09 15:00:00,44.69,44.7,44.57,44.67,527900.0,28.5182,28.5246,28.4417,28.5055,527900.0
2005-12-09 15:30:00,44.68,44.69,44.44,44.46,1073800.0,28.5119,28.5182,28.3587,28.3715,1073800.0
2005-12-12 09:30:00,44.43,44.82,44.43,44.8,1237200.0,28.3523,28.6012,28.3523,28.5884,1237200.0
2005-12-12 10:00:00,44.8,44.98,44.76,44.96,827500.0,28.5884,28.7033,28.5629,28.6905,827500.0
2005-12-12 10:30:00,44.95,45.17,44.86,45.12,901500.0,28.6842,28.8245,28.6267,28.7926,901500.0
2005-12-12 11:00:00,45.12,45.15,44.95,44.98,652200.0,28.7926,28.8118,28.6842,28.7033,652200.0
2005-12-12 11:30:00,44.98,45.09,44.97,45.03,423000.0,28.7033,28.7735,28.6969,28.7352,423000.0
2005-12-12 12:00:00,45.03,45.04,44.84,44.88,612200.0,28.7352,28.7416,28.614,28.6395,612200.0
2005-12-12 12:30:00,44.88,45.02,44.77,44.98,504200.0,28.6395,28.7288,28.5693,28.7033,504200.0
2005-12-12 13:00:00,44.98,45.05,44.86,45.04,487400.0,28.7033,28.748,28.6267,28.7416,487400.0
2005-12-12 13:30:00,45.05,45.08,44.92,45.08,441100.0,28.748,28.7671,28.665,28.7671,441100.0
2005-12-12 14:00:00,45.09,45.15,44.92,45.03,408600.0,28.7735,28.8118,28.665,28.7352,408600.0
2005-12-12 14:30:00,45.03,45.2,44.98,45.19,555600.0,28.7352,28.8437,28.7033,28.8373,555600.0
2005-12-12 15:00:00,45.19,45.3,45.12,45.15,710800.0,28.8373,28.9075,28.7926,28.8118,710800.0
2005-12-12 15:30:00,45.14,45.23,45.13,45.2,839800.0,28.8054,28.8628,28.799,28.8437,839800.0
2005-12-13 09:30:00,45.19,45.76,45.18,45.59,1303800.0,28.8373,29.201,28.8309,29.0926,1303800.0
2005-12-13 10:00:00,45.59,45.8,45.55,45.74,1000500.0,29.0926,29.2266,29.067,29.1883,1000500.0
2005-12-13 10:30:00,45.73,45.83,45.68,45.75,792800.0,29.1819,29.2457,29.15,29.1947,792800.0
2005-12-13 11:00:00,45.75,45.86,45.75,45.82,628000.0,29.1947,29.2649,29.1947,29.2393,628000.0
2005-12-13 11:30:00,45.82,46.06,45.81,45.94,735800.0,29.2393,29.3925,29.233,29.3159,735800.0
2005-12-13 12:00:00,45.95,45.95,45.8,45.8,820700.0,29.3223,29.3223,29.2266,29.2266,820700.0
2005-12-13 12:30:00,45.8,45.84,45.74,45.81,539600.0,29.2266,29.2521,29.1883,29.233,539600.0
2005-12-13 13:00:00,45.81,45.9,45.79,45.86,846100.0,29.233,29.2904,29.2202,29.2649,846100.0
2005-12-13 13:30:00,45.86,45.89,45.7,45.75,476200.0,29.2649,29.284,29.1628,29.1947,476200.0
2005-12-13 14:00:00,45.74,46.11,45.7,46.01,1884700.0,29.1883,29.4244,29.1628,29.3606,1884700.0
2005-12-13 14:30:00,46.01,46.24,45.85,46.11,2153300.0,29.3606,29.5074,29.2585,29.4244,2153300.0
2005-12-13 15:00:00,46.11,46.12,45.87,45.89,1314400.0,29.4244,29.4308,29.2712,29.284,1314400.0
2005-12-13 15:30:00,45.87,45.96,45.72,45.84,1549700.0,29.2712,29.3287,29.1755,29.2521,1549700.0
2005-12-14 09:30:00,45.87,46.49,45.75,46.25,2216600.0,29.2712,29.6669,29.1947,29.5137,2216600.0
2005-12-14 10:00:00,46.26,46.41,46.07,46.26,1166600.0,29.5201,29.6158,29.3989,29.5201,1166600.0
2005-12-14 10:30:00,46.26,46.4,46.15,46.19,1019800.0,29.5201,29.6095,29.4499,29.4754,1019800.0
2005-12-14 11:00:00,46.2,46.24,45.87,46.12,1138000.0,29.4818,29.5074,29.2712,29.4308,1138000.0
2005-12-14 11:30:00,46.11,46.27,46.06,46.1,693000.0,29.4244,29.5265,29.3925,29.418,693000.0
2005-12-14 12:00:00,46.1,46.18,46.0,46.11,504200.0,29.418,29.4691,29.3542,29.4244,504200.0
2005-12-14 12:30:00,46.11,46.28,46.01,46.27,413100.0,29.4244,29.5329,29.3606,29.5265,413100.0
2005-12-14 13:00:00,46.28,46.35,46.17,46.31,756300.0,29.5329,29.5775,29.4627,29.552,756300.0
2005-12-14 13:30:00,46.3,46.48,46.27,46.35,802100.0,29.5456,29.6605,29.5265,29.5775,802100.0
2005-12-14 14:00:00,46.35,46.57,46.34,46.56,1427600.0,29.5775,29.7179,29.5712,29.7116,1427600.0
2005-12-14 14:30:00,46.56,46.6,46.15,46.33,1224300.0,29.7116,29.7371,29.4499,29.5648,1224300.0
2005-12-14 15:00:00,46.33,46.34,46.23,46.27,819400.0,29.5648,29.5712,29.501,29.5265,819400.0
2005-12-14 15:30:00,46.27,46.29,46.05,46.22,1339000.0,29.5265,29.5393,29.3861,29.4946,1339000.0
2005-12-15 09:30:00,46.3,46.58,45.15,46.15,1877400.0,29.5456,29.7243,28.8118,29.4499,1877400.0
2005-12-15 10:00:00,46.15,46.3,45.45,45.67,1778300.0,29.4499,29.5456,29.0032,29.1436,1778300.0
2005-12-15 10:30:00,45.67,45.69,45.51,45.66,1021300.0,29.1436,29.1564,29.0415,29.1372,1021300.0
2005-12-15 11:00:00,45.65,45.92,45.6,45.9,896100.0,29.1309,29.3031,29.0989,29.2904,896100.0
2005-12-15 11:30:00,45.9,46.25,45.86,46.19,825000.0,29.2904,29.5137,29.2649,29.4754,825000.0
2005-12-15 12:00:00,46.19,46.23,45.9,45.92,513800.0,29.4754,29.501,29.2904,29.3031,513800.0
2005-12-15 12:30:00,45.91,46.03,45.82,45.89,330600.0,29.2968,29.3733,29.2393,29.284,330600.0
2005-12-15 13:00:00,45.88,45.89,45.63,45.68,544400.0,29.2776,29.284,29.1181,29.15,544400.0
2005-12-15 13:30:00,45.68,45.87,45.66,45.77,513800.0,29.15,29.2712,29.1372,29.2074,513800.0
2005-12-15 14:00:00,45.77,45.87,45.67,45.69,363800.0,29.2074,29.2712,29.1436,29.1564,363800.0
2005-12-15 14:30:00,45.69,45.81,45.56,45.61,485900.0,29.1564,29.233,29.0734,29.1053,485900.0
2005-12-15 15:00:00,45.61,45.73,45.55,45.64,496500.0,29.1053,29.1819,29.067,29.1245,496500.0
2005-12-15 15:30:00,45.65,45.82,45.6,45.74,853600.0,29.1309,29.2393,29.0989,29.1883,853600.0
2005-12-16 09:30:00,45.6,45.92,45.5,45.61,16142000.0,29.0989,29.3031,29.0351,29.1053,16142000.0
2005-12-16 10:00:00,45.62,45.77,45.59,45.74,699600.0,29.1117,29.2074,29.0926,29.1883,699600.0
2005-12-16 10:30:00,45.72,45.92,45.68,45.91,535500.0,29.1755,29.3031,29.15,29.2968,535500.0
2005-12-16 11:00:00,45.91,46.15,45.8,46.09,630100.0,29.2968,29.4499,29.2266,29.4116,630100.0
2005-12-16 11:30:00,46.08,46.08,45.74,45.86,646900.0,29.4053,29.4053,29.1883,29.2649,646900.0
2005-12-16 12:00:00,45.88,45.89,45.59,45.71,531400.0,29.2776,29.284,29.0926,29.1691,531400.0
2005-12-16 12:30:00,45.71,45.73,45.55,45.59,488800.0,29.1691,29.1819,29.067,29.0926,488800.0
2005-12-16 13:00:00,45.59,45.64,45.44,45.5,395200.0,29.0926,29.1245,28.9968,29.0351,395200.0
2005-12-16 13:30:00,45.5,45.52,45.28,45.43,828700.0,29.0351,29.0479,28.8947,28.9905,828700.0
2005-12-16 14:00:00,45.43,45.46,45.16,45.17,682700.0,28.9905,29.0096,28.8182,28.8245,682700.0
2005-12-16 14:30:00,45.16,45.2,45.01,45.02,1012000.0,28.8182,28.8437,28.7224,28.7288,1012000.0
2005-12-16 15:00:00,45.02,45.22,44.92,45.21,1170100.0,28.7288,28.8565,28.665,28.8501,1170100.0
2005-12-16 15:30:00,45.2,45.21,44.91,45.0,3037000.0,28.8437,28.8501,28.6586,28.7161,3037000.0
2005-12-19 09:30:00,45.14,45.5,44.52,44.58,2055100.0,28.8054,29.0351,28.4098,28.448,2055100.0
2005-12-19 10:00:00,44.6,44.95,44.51,44.79,1340300.0,28.4608,28.6842,28.4034,28.5821,1340300.0
2005-12-19 10:30:00,44.79,44.93,44.64,44.64,715900.0,28.5821,28.6714,28.4863,28.4863,715900.0
2005-12-19 11:00:00,44.65,44.84,44.61,44.68,715800.0,28.4927,28.614,28.4672,28.5119,715800.0
2005-12-19 11:30:00,44.68,44.78,44.47,44.6,603600.0,28.5119,28.5757,28.3779,28.4608,603600.0
2005-12-19 12:00:00,44.6,44.72,44.54,44.68,514300.0,28.4608,28.5374,28.4225,28.5119,514300.0
2005-12-19 12:30:00,44.69,44.71,44.56,44.57,432200.0,28.5182,28.531,28.4353,28.4417,432200.0
2005-12-19 13:00:00,44.58,44.58,44.2,44.4,1097500.0,28.448,28.448,28.2056,28.3332,1097500.0
2005-12-19 13:30:00,44.41,44.46,44.25,44.32,708800.0,28.3396,28.3715,28.2375,28.2821,708800.0
2005-12-19 14:00:00,44.32,44.36,44.15,44.2,817000.0,28.2821,28.3077,28.1736,28.2056,817000.0
2005-12-19 14:30:00,44.19,44.32,44.12,44.15,833400.0,28.1992,28.2821,28.1545,28.1736,833400.0
2005-12-19 15:00:00,44.15,44.17,43.75,43.93,1520600.0,28.1736,28.1864,27.9184,28.0333,1520600.0
2005-12-19 15:30:00,43.92,44.0,43.65,43.69,2125500.0,28.0269,28.0779,27.8546,27.8801,2125500.0
2005-12-20 09:30:00,43.75,44.24,43.69,44.05,1827400.0,27.9184,28.2311,27.8801,28.1098,1827400.0
2005-12-20 10:00:00,44.05,44.25,43.98,44.2,856200.0,28.1098,28.2375,28.0652,28.2056,856200.0
2005-12-20 10:30:00,44.2,44.24,44.04,44.24,844900.0,28.2056,28.2311,28.1035,28.2311,844900.0
2005-12-20 11:00:00,44.24,44.41,44.22,44.37,1389400.0,28.2311,28.3396,28.2183,28.314,1389400.0
2005-12-20 11:30:00,44.36,44.44,44.33,44.36,1323900.0,28.3077,28.3587,28.2885,28.3077,1323900.0
2005-12-20 12:00:00,44.36,44.69,44.35,44.51,899200.0,28.3077,28.5182,28.3013,28.4034,899200.0
2005-12-20 12:30:00,44.51,44.69,44.44,44.66,758600.0,28.4034,28.5182,28.3587,28.4991,758600.0
2005-12-20 13:00:00,44.67,44.76,44.6,44.76,1002300.0,28.5055,28.5629,28.4608,28.5629,1002300.0
2005-12-20 13:30:00,44.76,44.8,44.5,44.59,1001400.0,28.5629,28.5884,28.397,28.4544,1001400.0
2005-12-20 14:00:00,44.59,44.75,44.43,44.59,1186500.0,28.4544,28.5565,28.3523,28.4544,1186500.0
2005-12-20 14:30:00,44.6,44.61,44.39,44.43,673700.0,28.4608,28.4672,28.3268,28.3523,673700.0
2005-12-20 15:00:00,44.43,44.48,43.94,44.0,1355500.0,28.3523,28.3842,28.0396,28.0779,1355500.0
2005-12-20 15:30:00,44.01,44.2,43.94,44.07,1749300.0,28.0843,28.2056,28.0396,28.1226,1749300.0
2005-12-21 09:30:00,44.2,44.56,44.18,44.49,1091700.0,28.2056,28.4353,28.1928,28.3906,1091700.0
2005-12-21 10:00:00,44.49,44.85,44.48,44.76,1340000.0,28.3906,28.6203,28.3842,28.5629,1340000.0
2005-12-21 10:30:00,44.76,44.84,44.7,44.76,845100.0,28.5629,28.614,28.5246,28.5629,845100.0
2005-12-21 11:00:00,44.76,44.8,44.65,44.75,625700.0,28.5629,28.5884,28.4927,28.5565,625700.0
2005-12-21 11:30:00,44.74,44.76,44.65,44.68,370400.0,28.5501,28.5629,28.4927,28.5119,370400.0
2005-12-21 12:00:00,44.67,44.78,44.67,44.73,413400.0,28.5055,28.5757,28.5055,28.5438,413400.0
2005-12-21 12:30:00,44.73,44.76,44.66,44.66,437700.0,28.5438,28.5629,28.4991,28.4991,437700.0
2005-12-21 13:00:00,44.66,44.68,44.26,44.29,955000.0,28.4991,28.5119,28.2438,28.263,955000.0
2005-12-21 13:30:00,44.3,44.36,44.11,44.2,975800.0,28.2694,28.3077,28.1481,28.2056,975800.0
2005-12-21 14:00:00,44.19,44.26,44.09,44.09,541300.0,28.1992,28.2438,28.1354,28.1354,541300.0
2005-12-21 14:30:00,44.09,44.11,43.75,43.78,1231100.0,28.1354,28.1481,27.9184,27.9375,1231100.0
2005-12-21 15:00:00,43.78,44.07,43.75,43.98,902000.0,27.9375,28.1226,27.9184,28.0652,902000.0
2005-12-21 15:30:00,43.99,44.06,43.91,44.0,1029200.0,28.0715,28.1162,28.0205,28.0779,1029200.0
2005-12-22 09:30:00,44.24,44.25,43.77,43.95,959800.0,28.2311,28.2375,27.9312,28.046,959800.0
2005-12-22 10:00:00,43.95,44.01,43.59,43.75,1092200.0,28.046,28.0843,27.8163,27.9184,1092200.0
2005-12-22 10:30:00,43.74,43.84,43.61,43.81,870800.0,27.912,27.9758,27.8291,27.9567,870800.0
2005-12-22 11:00:00,43.8,44.05,43.66,44.03,754700.0,27.9503,28.1098,27.861,28.0971,754700.0
2005-12-22 11:30:00,44.03,44.08,43.89,44.01,586400.0,28.0971,28.129,28.0077,28.0843,586400.0
2005-12-22 12:00:00,44.02,44.05,43.9,44.03,430100.0,28.0907,28.1098,28.0141,28.0971,430100.0
2005-12-22 12:30:00,44.03,44.04,43.92,43.97,319700.0,28.0971,28.1035,28.0269,28.0588,319700.0
2005-12-22 13:00:00,43.96,44.05,43.96,44.04,320900.0,28.0524,28.1098,28.0524,28.1035,320900.0
2005-12-22 13:30:00,44.04,44.22,44.04,44.19,520100.0,28.1035,28.2183,28.1035,28.1992,520100.0
2005-12-22 14:00:00,44.19,44.33,44.18,44.27,782000.0,28.1992,28.2885,28.1928,28.2502,782000.0
2005-12-22 14:30:00,44.26,44.29,44.12,44.26,524200.0,28.2438,28.263,28.1545,28.2438,524200.0
2005-12-22 15:00:00,44.25,44.55,44.21,44.41,976800.0,28.2375,28.4289,28.2119,28.3396,976800.0
2005-12-22 15:30:00,44.4,44.53,44.32,44.44,1032400.0,28.3332,28.4161,28.2821,28.3587,1032400.0
2005-12-23 09:30:00,44.77,44.85,44.53,44.71,986100.0,28.5693,28.6203,28.4161,28.531,986100.0
2005-12-23 10:00:00,44.73,44.73,44.59,44.6,320200.0,28.5438,28.5438,28.4544,28.4608,320200.0
2005-12-23 10:30:00,44.6,44.6,44.25,44.27,951400.0,28.4608,28.4608,28.2375,28.2502,951400.0
2005-12-23 11:00:00,44.27,44.51,44.27,44.45,410300.0,28.2502,28.4034,28.2502,28.3651,410300.0
2005-12-23 11:30:00,44.45,44.56,44.37,44.52,332500.0,28.3651,28.4353,28.314,28.4098,332500.0
2005-12-23 12:00:00,44.52,44.53,44.3,44.39,224800.0,28.4098,28.4161,28.2694,28.3268,224800.0
2005-12-23 12:30:00,44.39,44.44,44.36,44.42,171800.0,28.3268,28.3587,28.3077,28.3459,171800.0
2005-12-23 13:00:00,44.42,44.48,44.38,44.38,207600.0,28.3459,28.3842,28.3204,28.3204,207600.0
2005-12-23 13:30:00,44.38,44.43,44.35,44.39,158300.0,28.3204,28.3523,28.3013,28.3268,158300.0
2005-12-23 14:00:00,44.39,44.41,44.33,44.36,401300.0,28.3268,28.3396,28.2885,28.3077,401300.0
2005-12-23 14:30:00,44.36,44.4,44.32,44.35,226700.0,28.3077,28.3332,28.2821,28.3013,226700.0
2005-12-23 15:00:00,44.35,44.45,44.33,44.34,310900.0,28.3013,28.3651,28.2885,28.2949,310900.0
2005-12-23 15:30:00,44.34,44.42,44.31,44.4,455900.0,28.2949,28.3459,28.2758,28.3332,455900.0
2005-12-27 09:30:00,44.26,44.68,44.26,44.52,1037300.0,28.2438,28.5119,28.2438,28.4098,1037300.0
2005-12-27 10:00:00,44.52,44.59,44.37,44.44,490800.0,28.4098,28.4544,28.314,28.3587,490800.0
2005-12-27 10:30:00,44.43,44.49,44.37,44.37,403400.0,28.3523,28.3906,28.314,28.314,403400.0
2005-12-27 11:00:00,44.37,44.4,43.97,44.06,707500.0,28.314,28.3332,28.0588,28.1162,707500.0
2005-12-27 11:30:00,44.06,44.11,43.62,43.64,1225000.0,28.1162,28.1481,27.8354,27.8482,1225000.0
2005-12-27 12:00:00,43.65,43.77,43.54,43.63,554900.0,27.8546,27.9312,27.7844,27.8418,554900.0
2005-12-27 12:30:00,43.63,43.7,43.57,43.61,270500.0,27.8418,27.8865,27.8035,27.8291,270500.0
2005-12-27 13:00:00,43.62,43.77,43.56,43.61,547000.0,27.8354,27.9312,27.7972,27.8291,547000.0
2005-12-27 13:30:00,43.61,43.64,43.41,43.47,608400.0,27.8291,27.8482,27.7014,27.7397,608400.0
2005-12-27 14:00:00,43.46,43.73,43.45,43.73,715900.0,27.7333,27.9056,27.727,27.9056,715900.0
2005-12-27 14:30:00,43.73,43.73,43.6,43.64,356400.0,27.9056,27.9056,27.8227,27.8482,356400.0
2005-12-27 15:00:00,43.64,43.78,43.59,43.71,514600.0,27.8482,27.9375,27.8163,27.8929,514600.0
2005-12-27 15:30:00,43.71,43.73,43.58,43.64,824800.0,27.8929,27.9056,27.8099,27.8482,824800.0
2005-12-28 09:30:00,43.85,44.1,43.66,43.92,987200.0,27.9822,28.1417,27.861,28.0269,987200.0
2005-12-28 10:00:00,43.92,44.1,43.88,43.93,774600.0,28.0269,28.1417,28.0014,28.0333,774600.0
2005-12-28 10:30:00,43.93,44.0,43.53,43.72,632100.0,28.0333,28.0779,27.778,27.8993,632100.0
2005-12-28 11:00:00,43.72,43.87,43.68,43.84,436700.0,27.8993,27.995,27.8737,27.9758,436700.0
2005-12-28 11:30:00,43.84,43.95,43.72,43.78,331600.0,27.9758,28.046,27.8993,27.9375,331600.0
2005-12-28 12:00:00,43.78,43.94,43.77,43.92,280400.0,27.9375,28.0396,27.9312,28.0269,280400.0
2005-12-28 12:30:00,43.92,43.92,43.76,43.84,213200.0,28.0269,28.0269,27.9248,27.9758,213200.0
2005-12-28 13:00:00,43.84,43.85,43.74,43.76,139900.0,27.9758,27.9822,27.912,27.9248,139900.0
2005-12-28 13:30:00,43.76,43.9,43.76,43.88,290500.0,27.9248,28.0141,27.9248,28.0014,290500.0
2005-12-28 14:00:00,43.87,43.99,43.8,43.97,257200.0,27.995,28.0715,27.9503,28.0588,257200.0
2005-12-28 14:30:00,43.96,44.0,43.9,43.92,269700.0,28.0524,28.0779,28.0141,28.0269,269700.0
2005-12-28 15:00:00,43.91,43.93,43.81,43.83,609400.0,28.0205,28.0333,27.9567,27.9694,609400.0
2005-12-28 15:30:00,43.83,43.9,43.61,43.68,1116700.0,27.9694,28.0141,27.8291,27.8737,1116700.0
2005-12-29 09:30:00,43.79,43.94,43.73,43.91,635600.0,27.9439,28.0396,27.9056,28.0205,635600.0
2005-12-29 10:00:00,43.91,44.0,43.89,44.0,607900.0,28.0205,28.0779,28.0077,28.0779,607900.0
2005-12-29 10:30:00,44.0,44.12,43.63,43.92,981400.0,28.0779,28.1545,27.8418,28.0269,981400.0
2005-12-29 11:00:00,43.92,44.12,43.91,44.02,466000.0,28.0269,28.1545,28.0205,28.0907,466000.0
2005-12-29 11:30:00,44.03,44.04,43.96,43.98,336900.0,28.0971,28.1035,28.0524,28.0652,336900.0
2005-12-29 12:00:00,43.97,43.99,43.83,43.89,459600.0,28.0588,28.0715,27.9694,28.0077,459600.0
2005-12-29 12:30:00,43.89,44.0,43.88,43.98,196000.0,28.0077,28.0779,28.0014,28.0652,196000.0
2005-12-29 13:00:00,43.98,44.04,43.93,44.0,278000.0,28.0652,28.1035,28.0333,28.0779,278000.0
2005-12-29 13:30:00,44.01,44.01,43.95,43.98,187100.0,28.0843,28.0843,28.046,28.0652,187100.0
2005-12-29 14:00:00,43.99,44.06,43.98,44.05,370100.0,28.0715,28.1162,28.0652,28.1098,370100.0
2005-12-29 14:30:00,44.05,44.06,44.0,44.0,292400.0,28.1098,28.1162,28.0779,28.0779,292400.0
2005-12-29 15:00:00,44.0,44.0,43.51,43.58,1110800.0,28.0779,28.0779,27.7652,27.8099,1110800.0
2005-12-29 15:30:00,43.58,44.0,43.42,43.59,1484800.0,27.8099,28.0779,27.7078,27.8163,1484800.0
2005-12-30 09:30:00,43.41,43.5,43.22,43.44,605300.0,27.7014,27.7589,27.5802,27.7206,605300.0
2005-12-30 10:00:00,43.44,43.5,43.17,43.2,675800.0,27.7206,27.7589,27.5483,27.5674,675800.0
2005-12-30 10:30:00,43.21,43.25,43.05,43.1,541100.0,27.5738,27.5993,27.4717,27.5036,541100.0
2005-12-30 11:00:00,43.1,43.23,43.06,43.18,327100.0,27.5036,27.5866,27.4781,27.5547,327100.0
2005-12-30 11:30:00,43.18,43.19,43.13,43.19,253300.0,27.5547,27.561,27.5228,27.561,253300.0
2005-12-30 12:00:00,43.18,43.19,43.07,43.07,342600.0,27.5547,27.561,27.4845,27.4845,342600.0
2005-12-30 12:30:00,43.07,43.07,42.98,43.02,468800.0,27.4845,27.4845,27.427,27.4526,468800.0
2005-12-30 13:00:00,43.02,43.09,42.99,43.02,310200.0,27.4526,27.4972,27.4334,27.4526,310200.0
2005-12-30 13:30:00,43.02,43.33,43.01,43.25,572400.0,27.4526,27.6504,27.4462,27.5993,572400.0
2005-12-30 14:00:00,43.26,43.34,43.16,43.17,445600.0,27.6057,27.6568,27.5419,27.5483,445600.0
2005-12-30 14:30:00,43.17,43.19,43.05,43.14,450900.0,27.5483,27.561,27.4717,27.5291,450900.0
2005-12-30 15:00:00,43.14,43.21,43.05,43.15,666300.0,27.5291,27.5738,27.4717,27.5355,666300.0
2005-12-30 15:30:00,43.14,43.21,42.99,43.0,1595100.0,27.5291,27.5738,27.4334,27.4398,1595100.0
2006-01-03 09:30:00,43.16,43.55,43.13,43.5,1845300.0,27.5419,27.7908,27.5228,27.7589,1845300.0
2006-01-03 10:00:00,43.49,43.69,42.91,43.06,1867700.0,27.7525,27.8801,27.3824,27.4781,1867700.0
2006-01-03 10:30:00,43.06,43.32,42.97,43.31,1071700.0,27.4781,27.644,27.4207,27.6376,1071700.0
2006-01-03 11:00:00,43.31,43.44,43.18,43.34,1005200.0,27.6376,27.7206,27.5547,27.6568,1005200.0
2006-01-03 11:30:00,43.35,43.37,43.22,43.28,730400.0,27.6631,27.6759,27.5802,27.6185,730400.0
2006-01-03 12:00:00,43.28,43.45,43.22,43.35,820100.0,27.6185,27.727,27.5802,27.6631,820100.0
2006-01-03 12:30:00,43.35,43.42,43.26,43.31,544000.0,27.6631,27.7078,27.6057,27.6376,544000.0
2006-01-03 13:00:00,43.32,43.33,43.02,43.15,459500.0,27.644,27.6504,27.4526,27.5355,459500.0
2006-01-03 13:30:00,43.15,43.41,43.03,43.12,339100.0,27.5355,27.7014,27.4589,27.5164,339100.0
2006-01-03 14:00:00,43.13,43.77,43.12,43.74,1488700.0,27.5228,27.9312,27.5164,27.912,1488700.0
2006-01-03 14:30:00,43.74,44.0,43.74,43.94,992900.0,27.912,28.0779,27.912,28.0396,992900.0
2006-01-03 15:00:00,43.94,44.34,43.91,44.25,1497400.0,28.0396,28.2949,28.0205,28.2375,1497400.0
2006-01-03 15:30:00,44.26,44.35,43.94,44.0,2107100.0,28.2438,28.3013,28.0396,28.0779,2107100.0
2006-01-04 09:30:00,44.01,45.0,43.97,44.72,2782300.0,28.0843,28.7161,28.0588,28.5374,2782300.0
2006-01-04 10:00:00,44.7,45.08,44.68,44.99,1603200.0,28.5246,28.7671,28.5119,28.7097,1603200.0
2006-01-04 10:30:00,44.98,45.25,44.77,45.04,1245900.0,28.7033,28.8756,28.5693,28.7416,1245900.0
2006-01-04 11:00:00,45.04,45.11,44.8,44.97,1127300.0,28.7416,28.7863,28.5884,28.6969,1127300.0
2006-01-04 11:30:00,44.98,45.34,44.92,45.33,1114100.0,28.7033,28.933,28.665,28.9266,1114100.0
2006-01-04 12:00:00,45.32,45.4,45.24,45.28,874600.0,28.9203,28.9713,28.8692,28.8947,874600.0
2006-01-04 12:30:00,45.27,45.44,45.17,45.29,617900.0,28.8884,28.9968,28.8245,28.9011,617900.0
2006-01-04 13:00:00,45.3,45.3,45.08,45.23,747400.0,28.9075,28.9075,28.7671,28.8628,747400.0
2006-01-04 13:30:00,45.23,45.36,45.09,45.32,633800.0,28.8628,28.9458,28.7735,28.9203,633800.0
2006-01-04 14:00:00,45.31,45.36,45.04,45.27,681400.0,28.9139,28.9458,28.7416,28.8884,681400.0
2006-01-04 14:30:00,45.26,45.44,45.17,45.2,735300.0,28.882,28.9968,28.8245,28.8437,735300.0
2006-01-04 15:00:00,45.2,45.39,45.17,45.39,830300.0,28.8437,28.9649,28.8245,28.9649,830300.0
2006-01-04 15:30:00,45.38,45.49,45.24,45.48,2468100.0,28.9586,29.0288,28.8692,29.0224,2468100.0
2006-01-05 09:30:00,45.28,45.52,45.0,45.11,1073100.0,28.8947,29.0479,28.7161,28.7863,1073100.0
2006-01-05 10:00:00,45.12,45.5,45.09,45.46,1070200.0,28.7926,29.0351,28.7735,29.0096,1070200.0
2006-01-05 10:30:00,45.45,45.59,45.35,45.39,919900.0,29.0032,29.0926,28.9394,28.9649,919900.0
2006-01-05 11:00:00,45.39,45.59,45.38,45.52,918400.0,28.9649,29.0926,28.9586,29.0479,918400.0
2006-01-05 11:30:00,45.52,45.68,45.5,45.6,932400.0,29.0479,29.15,29.0351,29.0989,932400.0
2006-01-05 12:00:00,45.6,45.67,45.3,45.31,658100.0,29.0989,29.1436,28.9075,28.9139,658100.0
2006-01-05 12:30:00,45.31,45.32,45.12,45.13,578300.0,28.9139,28.9203,28.7926,28.799,578300.0
2006-01-05 13:00:00,45.13,45.27,45.12,45.15,531500.0,28.799,28.8884,28.7926,28.8118,531500.0
2006-01-05 13:30:00,45.15,45.27,45.13,45.23,406000.0,28.8118,28.8884,28.799,28.8628,406000.0
2006-01-05 14:00:00,45.23,45.25,45.1,45.12,442100.0,28.8628,28.8756,28.7799,28.7926,442100.0
2006-01-05 14:30:00,45.12,45.21,45.06,45.13,696800.0,28.7926,28.8501,28.7544,28.799,696800.0
2006-01-05 15:00:00,45.12,45.23,45.11,45.19,680700.0,28.7926,28.8628,28.7863,28.8373,680700.0
2006-01-05 15:30:00,45.2,45.27,45.15,45.23,980000.0,28.8437,28.8884,28.8118,28.8628,980000.0
2006-01-06 09:30:00,45.41,46.12,45.36,46.09,3473600.0,28.9777,29.4308,28.9458,29.4116,3473600.0
2006-01-06 10:00:00,46.08,46.2,45.9,46.18,2135400.0,29.4053,29.4818,29.2904,29.4691,2135400.0
2006-01-06 10:30:00,46.18,46.44,46.16,46.33,1816200.0,29.4691,29.635,29.4563,29.5648,1816200.0
2006-01-06 11:00:00,46.33,46.39,46.22,46.31,1585500.0,29.5648,29.6031,29.4946,29.552,1585500.0
2006-01-06 11:30:00,46.31,46.34,46.24,46.28,981000.0,29.552,29.5712,29.5074,29.5329,981000.0
2006-01-06 12:00:00,46.28,46.58,46.13,46.53,1843200.0,29.5329,29.7243,29.4372,29.6924,1843200.0
2006-01-06 12:30:00,46.54,46.78,46.48,46.7,1559200.0,29.6988,29.8519,29.6605,29.8009,1559200.0
2006-01-06 13:00:00,46.7,46.7,46.57,46.64,844700.0,29.8009,29.8009,29.7179,29.7626,844700.0
2006-01-06 13:30:00,46.64,46.99,46.62,46.97,1881200.0,29.7626,29.986,29.7498,29.9732,1881200.0
2006-01-06 14:00:00,46.97,47.33,46.91,47.13,2507600.0,29.9732,30.2029,29.9349,30.0753,2507600.0
2006-01-06 14:30:00,47.13,47.23,46.99,47.12,1771800.0,30.0753,30.1391,29.986,30.0689,1771800.0
2006-01-06 15:00:00,47.12,47.38,47.08,47.35,1800800.0,30.0689,30.2348,30.0434,30.2157,1800800.0
2006-01-06 15:30:00,47.36,47.39,47.1,47.36,2902000.0,30.2221,30.2412,30.0561,30.2221,2902000.0
2006-01-09 09:30:00,47.0,47.7,46.91,47.39,2950700.0,29.9923,30.439,29.9349,30.2412,2950700.0
2006-01-09 10:00:00,47.39,47.6,47.03,47.51,1723900.0,30.2412,30.3752,30.0115,30.3178,1723900.0
2006-01-09 10:30:00,47.51,47.62,47.23,47.27,1220000.0,30.3178,30.388,30.1391,30.1646,1220000.0
2006-01-09 11:00:00,47.26,47.33,47.1,47.3,948200.0,30.1582,30.2029,30.0561,30.1838,948200.0
2006-01-09 11:30:00,47.31,47.48,47.28,47.45,631800.0,30.1902,30.2986,30.171,30.2795,631800.0
2006-01-09 12:00:00,47.44,47.48,47.16,47.41,622000.0,30.2731,30.2986,30.0944,30.254,622000.0
2006-01-09 12:30:00,47.42,47.47,47.25,47.36,665600.0,30.2604,30.2923,30.1519,30.2221,665600.0
2006-01-09 13:00:00,47.37,47.42,47.17,47.24,571200.0,30.2284,30.2604,30.1008,30.1455,571200.0
2006-01-09 13:30:00,47.24,47.6,47.2,47.41,1092200.0,30.1455,30.3752,30.12,30.254,1092200.0
2006-01-09 14:00:00,47.42,47.43,47.34,47.39,524600.0,30.2604,30.2667,30.2093,30.2412,524600.0
2006-01-09 14:30:00,47.38,47.44,47.2,47.33,858700.0,30.2348,30.2731,30.12,30.2029,858700.0
2006-01-09 15:00:00,47.32,47.5,47.32,47.49,652700.0,30.1965,30.3114,30.1965,30.305,652700.0
2006-01-09 15:30:00,47.48,47.65,47.4,47.58,1240400.0,30.2986,30.4071,30.2476,30.3625,1240400.0
2006-01-10 09:30:00,47.22,47.55,47.15,47.53,1787200.0,30.1327,30.3433,30.0881,30.3305,1787200.0
2006-01-10 10:00:00,47.53,47.98,47.46,47.97,1630800.0,30.3305,30.6177,30.2859,30.6113,1630800.0
2006-01-10 10:30:00,47.97,48.0,47.67,47.8,1316000.0,30.6113,30.6305,30.4199,30.5028,1316000.0
2006-01-10 11:00:00,47.8,47.83,47.65,47.78,711800.0,30.5028,30.522,30.4071,30.4901,711800.0
2006-01-10 11:30:00,47.79,47.99,47.68,47.9,707000.0,30.4965,30.6241,30.4263,30.5667,707000.0
2006-01-10 12:00:00,47.91,47.98,47.77,47.84,897100.0,30.573,30.6177,30.4837,30.5284,897100.0
2006-01-10 12:30:00,47.84,47.84,47.71,47.71,483000.0,30.5284,30.5284,30.4454,30.4454,483000.0
2006-01-10 13:00:00,47.72,47.9,47.67,47.8,792100.0,30.4518,30.5667,30.4199,30.5028,792100.0
2006-01-10 13:30:00,47.81,47.87,47.47,47.56,700700.0,30.5092,30.5475,30.2923,30.3497,700700.0
2006-01-10 14:00:00,47.55,47.59,47.29,47.32,771600.0,30.3433,30.3688,30.1774,30.1965,771600.0
2006-01-10 14:30:00,47.33,47.33,47.17,47.24,667200.0,30.2029,30.2029,30.1008,30.1455,667200.0
2006-01-10 15:00:00,47.24,47.41,47.09,47.32,823000.0,30.1455,30.254,30.0498,30.1965,823000.0
2006-01-10 15:30:00,47.32,47.39,47.26,47.35,1022900.0,30.1965,30.2412,30.1582,30.2157,1022900.0
2006-01-11 09:30:00,47.54,48.01,47.3,47.95,2340400.0,30.3369,30.6369,30.1838,30.5986,2340400.0
2006-01-11 10:00:00,47.93,48.3,47.88,48.2,1973900.0,30.5858,30.8219,30.5539,30.7581,1973900.0
2006-01-11 10:30:00,48.2,48.26,47.91,48.15,1180700.0,30.7581,30.7964,30.573,30.7262,1180700.0
2006-01-11 11:00:00,48.15,48.24,48.04,48.23,757300.0,30.7262,30.7836,30.656,30.7772,757300.0
2006-01-11 11:30:00,48.22,48.46,48.2,48.38,1249600.0,30.7709,30.924,30.7581,30.873,1249600.0
2006-01-11 12:00:00,48.38,48.47,48.31,48.46,874100.0,30.873,30.9304,30.8283,30.924,874100.0
2006-01-11 12:30:00,48.45,48.61,48.4,48.58,1160900.0,30.9176,31.0197,30.8857,31.0006,1160900.0
2006-01-11 13:00:00,48.59,48.61,48.37,48.48,996600.0,31.007,31.0197,30.8666,30.9368,996600.0
2006-01-11 13:30:00,48.47,48.8,48.47,48.78,1237500.0,30.9304,31.141,30.9304,31.1282,1237500.0
2006-01-11 14:00:00,48.77,48.86,48.62,48.67,1258100.0,31.1218,31.1793,31.0261,31.058,1258100.0
2006-01-11 14:30:00,48.66,48.98,48.58,48.89,1473300.0,31.0516,31.2558,31.0006,31.1984,1473300.0
2006-01-11 15:00:00,48.89,49.0,48.81,48.98,1351700.0,31.1984,31.2686,31.1474,31.2558,1351700.0
2006-01-11 15:30:00,48.99,49.45,48.71,48.86,2992000.0,31.2622,31.5558,31.0835,31.1793,2992000.0
2006-01-12 09:30:00,48.56,48.89,48.27,48.59,2129500.0,30.9878,31.1984,30.8028,31.007,2129500.0
2006-01-12 10:00:00,48.6,48.9,48.57,48.79,1525500.0,31.0133,31.2048,30.9942,31.1346,1525500.0
2006-01-12 10:30:00,48.79,49.24,48.73,49.19,1756700.0,31.1346,31.4218,31.0963,31.3898,1756700.0
2006-01-12 11:00:00,49.19,49.3,48.76,48.87,1549800.0,31.3898,31.46,31.1155,31.1856,1549800.0
2006-01-12 11:30:00,48.87,49.25,48.87,49.19,694500.0,31.1856,31.4281,31.1856,31.3898,694500.0
2006-01-12 12:00:00,49.2,49.29,48.96,49.11,844700.0,31.3962,31.4537,31.2431,31.3388,844700.0
2006-01-12 12:30:00,49.11,49.25,49.1,49.17,528900.0,31.3388,31.4281,31.3324,31.3771,528900.0
2006-01-12 13:00:00,49.16,49.18,49.01,49.11,436300.0,31.3707,31.3835,31.275,31.3388,436300.0
2006-01-12 13:30:00,49.11,49.16,48.85,48.92,1213400.0,31.3388,31.3707,31.1729,31.2176,1213400.0
2006-01-12 14:00:00,48.92,48.97,48.61,48.9,1654900.0,31.2176,31.2495,31.0197,31.2048,1654900.0
2006-01-12 14:30:00,48.9,49.05,48.67,48.86,1010500.0,31.2048,31.3005,31.058,31.1793,1010500.0
2006-01-12 15:00:00,48.86,49.0,48.77,48.87,778300.0,31.1793,31.2686,31.1218,31.1856,778300.0
2006-01-12 15:30:00,48.86,49.1,48.86,49.01,1454100.0,31.1793,31.3324,31.1793,31.275,1454100.0
2006-01-13 09:30:00,49.0,49.02,48.73,48.85,1803300.0,31.2686,31.2814,31.0963,31.1729,1803300.0
2006-01-13 10:00:00,48.85,48.9,48.42,48.61,1174900.0,31.1729,31.2048,30.8985,31.0197,1174900.0
2006-01-13 10:30:00,48.6,48.63,48.06,48.39,1341400.0,31.0133,31.0325,30.6688,30.8793,1341400.0
2006-01-13 11:00:00,48.41,48.6,48.35,48.51,681500.0,30.8921,31.0133,30.8538,30.9559,681500.0
2006-01-13 11:30:00,48.51,48.56,48.31,48.38,492200.0,30.9559,30.9878,30.8283,30.873,492200.0
2006-01-13 12:00:00,48.37,48.41,48.23,48.4,514400.0,30.8666,30.8921,30.7772,30.8857,514400.0
2006-01-13 12:30:00,48.4,48.5,48.1,48.27,860700.0,30.8857,30.9495,30.6943,30.8028,860700.0
2006-01-13 13:00:00,48.27,48.38,48.1,48.34,645400.0,30.8028,30.873,30.6943,30.8474,645400.0
2006-01-13 13:30:00,48.33,48.59,48.29,48.56,639900.0,30.8411,31.007,30.8155,30.9878,639900.0
2006-01-13 14:00:00,48.56,48.56,48.21,48.34,559800.0,30.9878,30.9878,30.7645,30.8474,559800.0
2006-01-13 14:30:00,48.35,48.75,48.34,48.69,773700.0,30.8538,31.1091,30.8474,31.0708,773700.0
2006-01-13 15:00:00,48.69,48.75,48.5,48.67,638500.0,31.0708,31.1091,30.9495,31.058,638500.0
2006-01-13 15:30:00,48.67,48.75,48.55,48.63,845300.0,31.058,31.1091,30.9814,31.0325,845300.0
2006-01-17 09:30:00,47.46,47.94,47.31,47.89,2608200.0,30.2859,30.5922,30.1902,30.5603,2608200.0
2006-01-17 10:00:00,47.9,48.33,47.87,48.13,1501800.0,30.5667,30.8411,30.5475,30.7134,1501800.0
2006-01-17 10:30:00,48.12,48.25,48.01,48.08,1082900.0,30.707,30.79,30.6369,30.6815,1082900.0
2006-01-17 11:00:00,48.08,48.18,47.89,47.89,940400.0,30.6815,30.7453,30.5603,30.5603,940400.0
2006-01-17 11:30:00,47.9,48.05,47.85,48.0,731600.0,30.5667,30.6624,30.5347,30.6305,731600.0
2006-01-17 12:00:00,48.0,48.04,47.94,47.96,565300.0,30.6305,30.656,30.5922,30.6049,565300.0
2006-01-17 12:30:00,47.96,48.08,47.95,48.0,496700.0,30.6049,30.6815,30.5986,30.6305,496700.0
2006-01-17 13:00:00,48.0,48.07,47.88,48.0,582100.0,30.6305,30.6751,30.5539,30.6305,582100.0
2006-01-17 13:30:00,48.0,48.14,47.85,47.99,735400.0,30.6305,30.7198,30.5347,30.6241,735400.0
2006-01-17 14:00:00,48.0,48.21,47.83,47.93,632100.0,30.6305,30.7645,30.522,30.5858,632100.0
2006-01-17 14:30:00,47.94,48.08,47.91,48.08,577300.0,30.5922,30.6815,30.573,30.6815,577300.0
2006-01-17 15:00:00,48.08,48.1,47.92,47.95,560000.0,30.6815,30.6943,30.5794,30.5986,560000.0
2006-01-17 15:30:00,47.95,48.21,47.88,48.19,1513500.0,30.5986,30.7645,30.5539,30.7517,1513500.0
2006-01-18 09:30:00,47.59,48.48,47.4,48.28,2381800.0,30.3688,30.9368,30.2476,30.8091,2381800.0
2006-01-18 10:00:00,48.28,48.3,47.89,47.93,1556800.0,30.8091,30.8219,30.5603,30.5858,1556800.0
2006-01-18 10:30:00,47.91,48.01,47.5,47.6,1303500.0,30.573,30.6369,30.3114,30.3752,1303500.0
2006-01-18 11:00:00,47.61,47.9,47.5,47.86,980000.0,30.3816,30.5667,30.3114,30.5411,980000.0
2006-01-18 11:30:00,47.86,47.86,47.6,47.73,661200.0,30.5411,30.5411,30.3752,30.4582,661200.0
2006-01-18 12:00:00,47.73,47.8,47.51,47.55,506900.0,30.4582,30.5028,30.3178,30.3433,506900.0
2006-01-18 12:30:00,47.55,47.67,47.5,47.62,369700.0,30.3433,30.4199,30.3114,30.388,369700.0
2006-01-18 13:00:00,47.61,47.68,47.53,47.62,531400.0,30.3816,30.4263,30.3305,30.388,531400.0
2006-01-18 13:30:00,47.62,47.78,47.61,47.68,525100.0,30.388,30.4901,30.3816,30.4263,525100.0
2006-01-18 14:00:00,47.68,48.0,47.67,47.93,709800.0,30.4263,30.6305,30.4199,30.5858,709800.0
2006-01-18 14:30:00,47.93,48.0,47.66,47.75,700700.0,30.5858,30.6305,30.4135,30.4709,700700.0
2006-01-18 15:00:00,47.75,47.93,47.67,47.9,622700.0,30.4709,30.5858,30.4199,30.5667,622700.0
2006-01-18 15:30:00,47.89,48.0,47.74,47.74,1415200.0,30.5603,30.6305,30.4646,30.4646,1415200.0
2006-01-19 09:30:00,48.2,48.36,47.74,47.9,1857700.0,30.7581,30.8602,30.4646,30.5667,1857700.0
2006-01-19 10:00:00,47.9,48.06,47.61,47.95,1166100.0,30.5667,30.6688,30.3816,30.5986,1166100.0
2006-01-19 10:30:00,47.96,47.99,47.65,47.71,666800.0,30.6049,30.6241,30.4071,30.4454,666800.0
2006-01-19 11:00:00,47.71,48.0,47.7,47.89,693700.0,30.4454,30.6305,30.439,30.5603,693700.0
2006-01-19 11:30:00,47.89,48.0,47.77,47.9,732400.0,30.5603,30.6305,30.4837,30.5667,732400.0
2006-01-19 12:00:00,47.9,48.19,47.84,48.15,1355600.0,30.5667,30.7517,30.5284,30.7262,1355600.0
2006-01-19 12:30:00,48.15,48.4,48.13,48.39,952500.0,30.7262,30.8857,30.7134,30.8793,952500.0
2006-01-19 13:00:00,48.38,48.65,48.32,48.33,872200.0,30.873,31.0453,30.8347,30.8411,872200.0
2006-01-19 13:30:00,48.33,48.66,48.28,48.61,827200.0,30.8411,31.0516,30.8091,31.0197,827200.0
2006-01-19 14:00:00,48.6,48.72,48.53,48.54,860200.0,31.0133,31.0899,30.9687,30.9751,860200.0
2006-01-19 14:30:00,48.55,48.68,48.52,48.65,792200.0,30.9814,31.0644,30.9623,31.0453,792200.0
2006-01-19 15:00:00,48.65,48.66,48.45,48.6,832500.0,31.0453,31.0516,30.9176,31.0133,832500.0
2006-01-19 15:30:00,48.6,48.68,48.51,48.6,1242100.0,31.0133,31.0644,30.9559,31.0133,1242100.0
2006-01-20 09:30:00,48.35,48.68,48.18,48.26,2750200.0,30.8538,31.0644,30.7453,30.7964,2750200.0
2006-01-20 10:00:00,48.26,48.27,47.85,47.9,1523700.0,30.7964,30.8028,30.5347,30.5667,1523700.0
2006-01-20 10:30:00,47.89,48.09,47.41,47.84,1593200.0,30.5603,30.6879,30.254,30.5284,1593200.0
2006-01-20 11:00:00,47.84,47.95,47.39,47.66,1289200.0,30.5284,30.5986,30.2412,30.4135,1289200.0
2006-01-20 11:30:00,47.64,47.82,47.4,47.52,1136900.0,30.4007,30.5156,30.2476,30.3242,1136900.0
2006-01-20 12:00:00,47.51,47.75,47.45,47.74,665300.0,30.3178,30.4709,30.2795,30.4646,665300.0
2006-01-20 12:30:00,47.75,47.75,47.05,47.3,1577400.0,30.4709,30.4709,30.0242,30.1838,1577400.0
2006-01-20 13:00:00,47.3,47.68,47.01,47.52,1608900.0,30.1838,30.4263,29.9987,30.3242,1608900.0
2006-01-20 13:30:00,47.52,47.53,47.12,47.15,1059100.0,30.3242,30.3305,30.0689,30.0881,1059100.0
2006-01-20 14:00:00,47.15,47.39,47.02,47.35,913800.0,30.0881,30.2412,30.0051,30.2157,913800.0
2006-01-20 14:30:00,47.35,47.41,47.1,47.17,766600.0,30.2157,30.254,30.0561,30.1008,766600.0
2006-01-20 15:00:00,47.17,47.47,46.99,47.01,1373600.0,30.1008,30.2923,29.986,29.9987,1373600.0
2006-01-20 15:30:00,47.01,47.09,46.53,46.98,3653700.0,29.9987,30.0498,29.6924,29.9796,3653700.0
2006-01-23 09:30:00,47.12,47.17,46.6,46.65,1766900.0,30.0689,30.1008,29.7371,29.769,1766900.0
2006-01-23 10:00:00,46.64,47.15,46.56,47.0,1268900.0,29.7626,30.0881,29.7116,29.9923,1268900.0
2006-01-23 10:30:00,47.0,47.02,46.54,46.77,799800.0,29.9923,30.0051,29.6988,29.8456,799800.0
2006-01-23 11:00:00,46.77,46.89,46.61,46.84,574800.0,29.8456,29.9221,29.7435,29.8902,574800.0
2006-01-23 11:30:00,46.85,47.09,46.84,46.97,486900.0,29.8966,30.0498,29.8902,29.9732,486900.0
2006-01-23 12:00:00,46.97,46.97,46.5,46.69,469300.0,29.9732,29.9732,29.6733,29.7945,469300.0
2006-01-23 12:30:00,46.69,46.92,46.51,46.61,422200.0,29.7945,29.9413,29.6796,29.7435,422200.0
2006-01-23 13:00:00,46.61,46.99,46.56,46.95,511800.0,29.7435,29.986,29.7116,29.9604,511800.0
2006-01-23 13:30:00,46.95,46.99,46.61,46.65,395000.0,29.9604,29.986,29.7435,29.769,395000.0
2006-01-23 14:00:00,46.66,46.84,46.56,46.73,504300.0,29.7754,29.8902,29.7116,29.82,504300.0
2006-01-23 14:30:00,46.73,46.87,46.59,46.82,586100.0,29.82,29.9094,29.7307,29.8775,586100.0
2006-01-23 15:00:00,46.83,46.94,46.71,46.76,522800.0,29.8839,29.954,29.8073,29.8392,522800.0
2006-01-23 15:30:00,46.76,47.0,46.6,46.85,1369800.0,29.8392,29.9923,29.7371,29.8966,1369800.0
2006-01-24 09:30:00,47.24,47.97,46.96,47.95,2464500.0,30.1455,30.6113,29.9668,30.5986,2464500.0
2006-01-24 10:00:00,47.97,48.59,47.87,47.99,2031700.0,30.6113,31.007,30.5475,30.6241,2031700.0
2006-01-24 10:30:00,48.0,48.19,47.73,47.82,1585300.0,30.6305,30.7517,30.4582,30.5156,1585300.0
2006-01-24 11:00:00,47.81,47.99,47.5,47.89,858300.0,30.5092,30.6241,30.3114,30.5603,858300.0
2006-01-24 11:30:00,47.88,48.11,47.76,48.05,463600.0,30.5539,30.7007,30.4773,30.6624,463600.0
2006-01-24 12:00:00,48.04,48.1,47.73,47.89,585600.0,30.656,30.6943,30.4582,30.5603,585600.0
2006-01-24 12:30:00,47.9,48.06,47.77,47.99,450300.0,30.5667,30.6688,30.4837,30.6241,450300.0
2006-01-24 13:00:00,47.99,48.0,47.75,47.93,486100.0,30.6241,30.6305,30.4709,30.5858,486100.0
2006-01-24 13:30:00,47.92,47.99,47.69,47.94,625400.0,30.5794,30.6241,30.4326,30.5922,625400.0
2006-01-24 14:00:00,47.93,48.23,47.87,48.13,789600.0,30.5858,30.7772,30.5475,30.7134,789600.0
2006-01-24 14:30:00,48.12,48.15,47.84,47.85,756400.0,30.707,30.7262,30.5284,30.5347,756400.0
2006-01-24 15:00:00,47.85,48.02,47.85,47.99,966800.0,30.5347,30.6432,30.5347,30.6241,966800.0
2006-01-24 15:30:00,48.0,48.07,47.97,48.05,1193400.0,30.6305,30.6751,30.6113,30.6624,1193400.0
2006-01-25 09:30:00,48.22,48.42,47.97,48.1,1353800.0,30.7709,30.8985,30.6113,30.6943,1353800.0
2006-01-25 10:00:00,48.09,48.23,47.61,47.78,1681900.0,30.6879,30.7772,30.3816,30.4901,1681900.0
2006-01-25 10:30:00,47.78,48.21,47.62,47.96,1380800.0,30.4901,30.7645,30.388,30.6049,1380800.0
2006-01-25 11:00:00,47.96,48.19,47.86,48.02,805700.0,30.6049,30.7517,30.5411,30.6432,805700.0
2006-01-25 11:30:00,48.02,48.05,47.63,47.8,841300.0,30.6432,30.6624,30.3944,30.5028,841300.0
2006-01-25 12:00:00,47.79,47.79,47.11,47.25,990000.0,30.4965,30.4965,30.0625,30.1519,990000.0
2006-01-25 12:30:00,47.25,47.72,47.21,47.7,940000.0,30.1519,30.4518,30.1263,30.439,940000.0
2006-01-25 13:00:00,47.71,47.98,47.63,47.9,807400.0,30.4454,30.6177,30.3944,30.5667,807400.0
2006-01-25 13:30:00,47.89,48.0,47.58,47.82,1218500.0,30.5603,30.6305,30.3625,30.5156,1218500.0
2006-01-25 14:00:00,47.78,47.98,47.58,47.84,831800.0,30.4901,30.6177,30.3625,30.5284,831800.0
2006-01-25 14:30:00,47.84,47.91,47.35,47.57,1152200.0,30.5284,30.573,30.2157,30.3561,1152200.0
2006-01-25 15:00:00,47.56,47.73,47.47,47.62,814500.0,30.3497,30.4582,30.2923,30.388,814500.0
2006-01-25 15:30:00,47.62,47.86,47.52,47.57,1824000.0,30.388,30.5411,30.3242,30.3561,1824000.0
2006-01-26 09:30:00,46.73,48.09,46.6,47.49,5121700.0,29.82,30.6879,29.7371,30.305,5121700.0
2006-01-26 10:00:00,47.48,47.8,47.01,47.16,1798800.0,30.2986,30.5028,29.9987,30.0944,1798800.0
2006-01-26 10:30:00,47.16,47.69,46.89,47.45,1197600.0,30.0944,30.4326,29.9221,30.2795,1197600.0
2006-01-26 11:00:00,47.44,47.45,47.05,47.21,928600.0,30.2731,30.2795,30.0242,30.1263,928600.0
2006-01-26 11:30:00,47.2,47.88,47.15,47.74,1287600.0,30.12,30.5539,30.0881,30.4646,1287600.0
2006-01-26 12:00:00,47.71,47.85,47.46,47.54,1014200.0,30.4454,30.5347,30.2859,30.3369,1014200.0
2006-01-26 12:30:00,47.54,47.62,47.12,47.2,772900.0,30.3369,30.388,30.0689,30.12,772900.0
2006-01-26 13:00:00,47.17,47.36,47.02,47.19,610900.0,30.1008,30.2221,30.0051,30.1136,610900.0
2006-01-26 13:30:00,47.19,47.32,47.05,47.17,529900.0,30.1136,30.1965,30.0242,30.1008,529900.0
2006-01-26 14:00:00,47.18,47.47,47.12,47.3,682500.0,30.1072,30.2923,30.0689,30.1838,682500.0
2006-01-26 14:30:00,47.3,47.72,47.26,47.26,1259300.0,30.1838,30.4518,30.1582,30.1582,1259300.0
2006-01-26 15:00:00,47.25,47.4,47.1,47.29,1112200.0,30.1519,30.2476,30.0561,30.1774,1112200.0
2006-01-26 15:30:00,47.3,47.51,47.05,47.51,1393100.0,30.1838,30.3178,30.0242,30.3178,1393100.0
2006-01-27 09:30:00,47.57,47.83,47.1,47.59,2233400.0,30.3561,30.522,30.0561,30.3688,2233400.0
2006-01-27 10:00:00,47.59,48.17,47.57,48.06,2418300.0,30.3688,30.739,30.3561,30.6688,2418300.0
2006-01-27 10:30:00,48.06,48.1,47.82,47.92,1140600.0,30.6688,30.6943,30.5156,30.5794,1140600.0
2006-01-27 11:00:00,47.92,48.02,47.86,48.0,1616800.0,30.5794,30.6432,30.5411,30.6305,1616800.0
2006-01-27 11:30:00,47.98,48.11,47.79,47.99,690800.0,30.6177,30.7007,30.4965,30.6241,690800.0
2006-01-27 12:00:00,47.98,48.15,47.93,48.01,555100.0,30.6177,30.7262,30.5858,30.6369,555100.0
2006-01-27 12:30:00,48.0,48.01,47.89,47.95,1370300.0,30.6305,30.6369,30.5603,30.5986,1370300.0
2006-01-27 13:00:00,47.97,47.99,47.71,47.82,642000.0,30.6113,30.6241,30.4454,30.5156,642000.0
2006-01-27 13:30:00,47.82,47.87,47.64,47.73,461100.0,30.5156,30.5475,30.4007,30.4582,461100.0
2006-01-27 14:00:00,47.74,47.87,47.68,47.83,534400.0,30.4646,30.5475,30.4263,30.522,534400.0
2006-01-27 14:30:00,47.82,47.86,47.6,47.78,377400.0,30.5156,30.5411,30.3752,30.4901,377400.0
2006-01-27 15:00:00,47.78,48.0,47.69,47.96,590800.0,30.4901,30.6305,30.4326,30.6049,590800.0
2006-01-27 15:30:00,47.96,48.05,47.9,48.05,1005200.0,30.6049,30.6624,30.5667,30.6624,1005200.0
2006-01-30 09:30:00,48.09,48.3,47.91,48.18,1947000.0,30.6879,30.8219,30.573,30.7453,1947000.0
2006-01-30 10:00:00,48.18,48.35,48.12,48.31,839100.0,30.7453,30.8538,30.707,30.8283,839100.0
2006-01-30 10:30:00,48.32,48.8,48.26,48.71,1231200.0,30.8347,31.141,30.7964,31.0835,1231200.0
2006-01-30 11:00:00,48.7,48.7,48.24,48.24,761400.0,31.0772,31.0772,30.7836,30.7836,761400.0
2006-01-30 11:30:00,48.26,48.43,48.22,48.27,689900.0,30.7964,30.9049,30.7709,30.8028,689900.0
2006-01-30 12:00:00,48.28,48.34,48.15,48.28,454400.0,30.8091,30.8474,30.7262,30.8091,454400.0
2006-01-30 12:30:00,48.29,48.48,48.26,48.39,373400.0,30.8155,30.9368,30.7964,30.8793,373400.0
2006-01-30 13:00:00,48.39,48.51,48.36,48.39,499100.0,30.8793,30.9559,30.8602,30.8793,499100.0
2006-01-30 13:30:00,48.38,48.68,48.32,48.55,558500.0,30.873,31.0644,30.8347,30.9814,558500.0
2006-01-30 14:00:00,48.56,48.7,48.5,48.63,549700.0,30.9878,31.0772,30.9495,31.0325,549700.0
2006-01-30 14:30:00,48.64,48.76,48.4,48.71,663000.0,31.0389,31.1155,30.8857,31.0835,663000.0
2006-01-30 15:00:00,48.71,48.71,48.32,48.59,1007300.0,31.0835,31.0835,30.8347,31.007,1007300.0
2006-01-30 15:30:00,48.61,48.64,48.41,48.53,1195500.0,31.0197,31.0389,30.8921,30.9687,1195500.0
2006-01-31 09:30:00,48.57,48.86,48.35,48.46,1562200.0,30.9942,31.1793,30.8538,30.924,1562200.0
2006-01-31 10:00:00,48.45,48.55,48.09,48.37,1140200.0,30.9176,30.9814,30.6879,30.8666,1140200.0
2006-01-31 10:30:00,48.37,48.38,48.11,48.22,723700.0,30.8666,30.873,30.7007,30.7709,723700.0
2006-01-31 11:00:00,48.22,48.24,47.94,48.04,614100.0,30.7709,30.7836,30.5922,30.656,614100.0
2006-01-31 11:30:00,48.04,48.23,47.91,47.94,477200.0,30.656,30.7772,30.573,30.5922,477200.0
2006-01-31 12:00:00,47.95,48.05,47.88,47.91,402200.0,30.5986,30.6624,30.5539,30.573,402200.0
2006-01-31 12:30:00,47.9,48.08,47.88,48.02,319700.0,30.5667,30.6815,30.5539,30.6432,319700.0
2006-01-31 13:00:00,48.02,48.02,47.77,47.8,424400.0,30.6432,30.6432,30.4837,30.5028,424400.0
2006-01-31 13:30:00,47.81,47.93,47.74,47.84,594500.0,30.5092,30.5858,30.4646,30.5284,594500.0
2006-01-31 14:00:00,47.85,48.11,47.54,47.85,1026500.0,30.5347,30.7007,30.3369,30.5347,1026500.0
2006-01-31 14:30:00,47.85,48.17,47.65,48.15,807800.0,30.5347,30.739,30.4071,30.7262,807800.0
2006-01-31 15:00:00,48.16,48.47,47.96,48.0,1164800.0,30.7326,30.9304,30.6049,30.6305,1164800.0
2006-01-31 15:30:00,48.0,48.12,47.71,47.95,1647300.0,30.6305,30.707,30.4454,30.5986,1647300.0
2006-02-01 09:30:00,47.44,47.57,47.13,47.48,1595200.0,30.2731,30.3561,30.0753,30.2986,1595200.0
2006-02-01 10:00:00,47.48,48.3,47.31,48.15,1322700.0,30.2986,30.8219,30.1902,30.7262,1322700.0
2006-02-01 10:30:00,48.16,48.25,47.74,47.82,1077400.0,30.7326,30.79,30.4646,30.5156,1077400.0
2006-02-01 11:00:00,47.82,47.98,47.8,47.93,850700.0,30.5156,30.6177,30.5028,30.5858,850700.0
2006-02-01 11:30:00,47.92,48.01,47.76,47.86,577900.0,30.5794,30.6369,30.4773,30.5411,577900.0
2006-02-01 12:00:00,47.86,48.0,47.84,47.96,485200.0,30.5411,30.6305,30.5284,30.6049,485200.0
2006-02-01 12:30:00,47.98,48.01,47.71,47.72,540900.0,30.6177,30.6369,30.4454,30.4518,540900.0
2006-02-01 13:00:00,47.71,47.75,47.48,47.56,446900.0,30.4454,30.4709,30.2986,30.3497,446900.0
2006-02-01 13:30:00,47.55,47.65,47.27,47.61,1015700.0,30.3433,30.4071,30.1646,30.3816,1015700.0
2006-02-01 14:00:00,47.62,47.8,47.6,47.78,741300.0,30.388,30.5028,30.3752,30.4901,741300.0
2006-02-01 14:30:00,47.79,47.89,47.62,47.69,703600.0,30.4965,30.5603,30.388,30.4326,703600.0
2006-02-01 15:00:00,47.69,47.9,47.62,47.86,968300.0,30.4326,30.5667,30.388,30.5411,968300.0
2006-02-01 15:30:00,47.85,48.07,47.84,47.88,1180900.0,30.5347,30.6751,30.5284,30.5539,1180900.0
2006-02-02 09:30:00,47.76,47.91,47.45,47.7,939600.0,30.4773,30.573,30.2795,30.439,939600.0
2006-02-02 10:00:00,47.7,47.81,47.52,47.62,712200.0,30.439,30.5092,30.3242,30.388,712200.0
2006-02-02 10:30:00,47.61,47.7,47.24,47.39,999500.0,30.3816,30.439,30.1455,30.2412,999500.0
2006-02-02 11:00:00,47.38,47.38,47.01,47.17,1485700.0,30.2348,30.2348,29.9987,30.1008,1485700.0
2006-02-02 11:30:00,47.17,47.4,47.06,47.22,603800.0,30.1008,30.2476,30.0306,30.1327,603800.0
2006-02-02 12:00:00,47.22,47.52,47.17,47.25,569000.0,30.1327,30.3242,30.1008,30.1519,569000.0
2006-02-02 12:30:00,47.25,47.41,47.16,47.29,361200.0,30.1519,30.254,30.0944,30.1774,361200.0
2006-02-02 13:00:00,47.29,47.37,47.18,47.2,312100.0,30.1774,30.2284,30.1072,30.12,312100.0
2006-02-02 13:30:00,47.2,47.38,47.1,47.32,497400.0,30.12,30.2348,30.0561,30.1965,497400.0
2006-02-02 14:00:00,47.31,47.41,47.17,47.2,348700.0,30.1902,30.254,30.1008,30.12,348700.0
2006-02-02 14:30:00,47.2,47.42,47.09,47.12,548700.0,30.12,30.2604,30.0498,30.0689,548700.0
2006-02-02 15:00:00,47.12,47.24,46.95,47.06,905500.0,30.0689,30.1455,29.9604,30.0306,905500.0
2006-02-02 15:30:00,47.06,47.15,46.87,46.87,1153800.0,30.0306,30.0881,29.9094,29.9094,1153800.0
2006-02-03 09:30:00,46.55,46.56,46.09,46.45,1593000.0,29.7052,29.7116,29.4116,29.6414,1593000.0
2006-02-03 10:00:00,46.45,46.79,46.39,46.53,880600.0,29.6414,29.8583,29.6031,29.6924,880600.0
2006-02-03 10:30:00,46.54,46.58,46.25,46.39,704600.0,29.6988,29.7243,29.5137,29.6031,704600.0
2006-02-03 11:00:00,46.39,46.49,46.13,46.13,917600.0,29.6031,29.6669,29.4372,29.4372,917600.0
2006-02-03 11:30:00,46.13,46.5,46.1,46.18,949800.0,29.4372,29.6733,29.418,29.4691,949800.0
2006-02-03 12:00:00,46.18,46.37,46.13,46.3,803700.0,29.4691,29.5903,29.4372,29.5456,803700.0
2006-02-03 12:30:00,46.29,46.42,46.2,46.32,492500.0,29.5393,29.6222,29.4818,29.5584,492500.0
2006-02-03 13:00:00,46.33,46.8,46.2,46.56,622300.0,29.5648,29.8647,29.4818,29.7116,622300.0
2006-02-03 13:30:00,46.56,46.62,46.12,46.25,515300.0,29.7116,29.7498,29.4308,29.5137,515300.0
2006-02-03 14:00:00,46.24,46.31,46.1,46.2,779800.0,29.5074,29.552,29.418,29.4818,779800.0
2006-02-03 14:30:00,46.22,46.28,46.0,46.07,598300.0,29.4946,29.5329,29.3542,29.3989,598300.0
2006-02-03 15:00:00,46.07,46.29,45.99,46.13,639000.0,29.3989,29.5393,29.3478,29.4372,639000.0
2006-02-03 15:30:00,46.13,46.13,45.75,46.07,1473900.0,29.4372,29.4372,29.1947,29.3989,1473900.0
2006-02-06 09:30:00,45.84,46.34,45.59,46.18,1408900.0,29.2521,29.5712,29.0926,29.4691,1408900.0
2006-02-06 10:00:00,46.17,46.28,45.89,45.89,829700.0,29.4627,29.5329,29.284,29.284,829700.0
2006-02-06 10:30:00,45.88,46.2,45.87,46.05,902900.0,29.2776,29.4818,29.2712,29.3861,902900.0
2006-02-06 11:00:00,46.04,46.15,45.8,45.82,525600.0,29.3797,29.4499,29.2266,29.2393,525600.0
2006-02-06 11:30:00,45.82,45.99,45.79,45.92,553900.0,29.2393,29.3478,29.2202,29.3031,553900.0
2006-02-06 12:00:00,45.94,46.03,45.8,45.82,330700.0,29.3159,29.3733,29.2266,29.2393,330700.0
2006-02-06 12:30:00,45.83,45.99,45.75,45.77,315700.0,29.2457,29.3478,29.1947,29.2074,315700.0
2006-02-06 13:00:00,45.78,45.87,45.77,45.81,229900.0,29.2138,29.2712,29.2074,29.233,229900.0
2006-02-06 13:30:00,45.81,45.89,45.75,45.85,390900.0,29.233,29.284,29.1947,29.2585,390900.0
2006-02-06 14:00:00,45.85,45.85,45.51,45.58,618600.0,29.2585,29.2585,29.0415,29.0862,618600.0
2006-02-06 14:30:00,45.59,45.71,45.53,45.65,437300.0,29.0926,29.1691,29.0543,29.1309,437300.0
2006-02-06 15:00:00,45.65,45.94,45.63,45.9,508600.0,29.1309,29.3159,29.1181,29.2904,508600.0
2006-02-06 15:30:00,45.9,46.02,45.79,45.95,1178300.0,29.2904,29.367,29.2202,29.3223,1178300.0
2006-02-07 09:30:00,45.86,46.12,45.52,45.61,1225000.0,29.2649,29.4308,29.0479,29.1053,1225000.0
2006-02-07 10:00:00,45.59,46.11,45.26,45.32,1084400.0,29.0926,29.4244,28.882,28.9203,1084400.0
2006-02-07 10:30:00,45.32,45.47,45.08,45.29,1212100.0,28.9203,29.016,28.7671,28.9011,1212100.0
2006-02-07 11:00:00,45.29,45.76,45.29,45.6,1011500.0,28.9011,29.201,28.9011,29.0989,1011500.0
2006-02-07 11:30:00,45.6,45.86,45.48,45.72,623200.0,29.0989,29.2649,29.0224,29.1755,623200.0
2006-02-07 12:00:00,45.72,45.83,45.55,45.69,730500.0,29.1755,29.2457,29.067,29.1564,730500.0
2006-02-07 12:30:00,45.68,46.0,45.64,45.8,773600.0,29.15,29.3542,29.1245,29.2266,773600.0
2006-02-07 13:00:00,45.8,45.87,45.52,45.71,800100.0,29.2266,29.2712,29.0479,29.1691,800100.0
2006-02-07 13:30:00,45.71,45.78,45.62,45.66,481300.0,29.1691,29.2138,29.1117,29.1372,481300.0
2006-02-07 14:00:00,45.67,45.85,45.51,45.82,540200.0,29.1436,29.2585,29.0415,29.2393,540200.0
2006-02-07 14:30:00,45.82,45.83,45.3,45.39,833300.0,29.2393,29.2457,28.9075,28.9649,833300.0
2006-02-07 15:00:00,45.38,45.75,45.28,45.67,873900.0,28.9586,29.1947,28.8947,29.1436,873900.0
2006-02-07 15:30:00,45.67,45.85,45.56,45.76,1116900.0,29.1436,29.2585,29.0734,29.201,1116900.0
2006-02-08 09:30:00,45.91,46.56,45.81,46.13,1287600.0,29.2968,29.7116,29.233,29.4372,1287600.0
2006-02-08 10:00:00,46.14,46.61,46.08,46.55,890200.0,29.4435,29.7435,29.4053,29.7052,890200.0
2006-02-08 10:30:00,46.54,46.59,46.31,46.42,949400.0,29.6988,29.7307,29.552,29.6222,949400.0
2006-02-08 11:00:00,46.41,46.41,46.15,46.3,857600.0,29.6158,29.6158,29.4499,29.5456,857600.0
2006-02-08 11:30:00,46.3,46.6,46.29,46.56,540300.0,29.5456,29.7371,29.5393,29.7116,540300.0
2006-02-08 12:00:00,46.56,46.76,46.51,46.6,501600.0,29.7116,29.8392,29.6796,29.7371,501600.0
2006-02-08 12:30:00,46.6,46.75,46.57,46.68,569600.0,29.7371,29.8328,29.7179,29.7881,569600.0
2006-02-08 13:00:00,46.68,46.72,46.47,46.57,459000.0,29.7881,29.8137,29.6541,29.7179,459000.0
2006-02-08 13:30:00,46.57,46.7,46.41,46.49,506600.0,29.7179,29.8009,29.6158,29.6669,506600.0
2006-02-08 14:00:00,46.49,46.59,46.34,46.52,428300.0,29.6669,29.7307,29.5712,29.686,428300.0
2006-02-08 14:30:00,46.51,46.75,46.49,46.68,506300.0,29.6796,29.8328,29.6669,29.7881,506300.0
2006-02-08 15:00:00,46.68,46.95,46.58,46.87,1033600.0,29.7881,29.9604,29.7243,29.9094,1033600.0
2006-02-08 15:30:00,46.87,47.13,45.73,46.97,2306800.0,29.9094,30.0753,29.1819,29.9732,2306800.0
2006-02-09 09:30:00,47.05,47.32,46.42,46.86,1838100.0,30.0242,30.1965,29.6222,29.903,1838100.0
2006-02-09 10:00:00,46.87,46.96,46.75,46.96,578000.0,29.9094,29.9668,29.8328,29.9668,578000.0
2006-02-09 10:30:00,46.95,46.97,46.5,46.53,580500.0,29.9604,29.9732,29.6733,29.6924,580500.0
2006-02-09 11:00:00,46.54,46.57,46.21,46.42,985800.0,29.6988,29.7179,29.4882,29.6222,985800.0
2006-02-09 11:30:00,46.42,46.55,46.28,46.49,520700.0,29.6222,29.7052,29.5329,29.6669,520700.0
2006-02-09 12:00:00,46.49,46.69,46.48,46.69,220100.0,29.6669,29.7945,29.6605,29.7945,220100.0
2006-02-09 12:30:00,46.69,46.74,46.44,46.45,430900.0,29.7945,29.8264,29.635,29.6414,430900.0
2006-02-09 13:00:00,46.44,46.99,46.4,46.81,994000.0,29.635,29.986,29.6095,29.8711,994000.0
2006-02-09 13:30:00,46.83,46.85,46.41,46.44,361800.0,29.8839,29.8966,29.6158,29.635,361800.0
2006-02-09 14:00:00,46.45,46.48,46.12,46.41,640400.0,29.6414,29.6605,29.4308,29.6158,640400.0
2006-02-09 14:30:00,46.42,46.45,46.26,46.36,434600.0,29.6222,29.6414,29.5201,29.5839,434600.0
2006-02-09 15:00:00,46.35,46.39,46.15,46.27,773900.0,29.5775,29.6031,29.4499,29.5265,773900.0
2006-02-09 15:30:00,46.28,46.28,46.06,46.16,871600.0,29.5329,29.5329,29.3925,29.4563,871600.0
2006-02-10 09:30:00,46.46,46.52,46.01,46.3,1146900.0,29.6477,29.686,29.3606,29.5456,1146900.0
2006-02-10 10:00:00,46.29,46.44,46.01,46.36,669300.0,29.5393,29.635,29.3606,29.5839,669300.0
2006-02-10 10:30:00,46.35,46.4,45.74,45.97,744000.0,29.5775,29.6095,29.1883,29.3351,744000.0
2006-02-10 11:00:00,45.97,46.26,45.9,46.03,511100.0,29.3351,29.5201,29.2904,29.3733,511100.0
2006-02-10 11:30:00,46.03,46.22,45.92,46.1,384600.0,29.3733,29.4946,29.3031,29.418,384600.0
2006-02-10 12:00:00,46.1,46.23,45.99,46.05,354900.0,29.418,29.501,29.3478,29.3861,354900.0
2006-02-10 12:30:00,46.04,46.09,45.83,45.89,205400.0,29.3797,29.4116,29.2457,29.284,205400.0
2006-02-10 13:00:00,45.89,46.04,45.77,45.85,373600.0,29.284,29.3797,29.2074,29.2585,373600.0
2006-02-10 13:30:00,45.85,45.98,45.8,45.98,342500.0,29.2585,29.3414,29.2266,29.3414,342500.0
2006-02-10 14:00:00,45.98,46.12,45.84,46.01,497800.0,29.3414,29.4308,29.2521,29.3606,497800.0
2006-02-10 14:30:00,46.0,46.48,45.97,46.35,696200.0,29.3542,29.6605,29.3351,29.5775,696200.0
2006-02-10 15:00:00,46.35,46.8,46.32,46.66,1036100.0,29.5775,29.8647,29.5584,29.7754,1036100.0
2006-02-10 15:30:00,46.66,46.8,46.58,46.67,1254800.0,29.7754,29.8647,29.7243,29.7817,1254800.0
2006-02-13 09:30:00,46.31,46.52,45.7,45.79,1475200.0,29.552,29.686,29.1628,29.2202,1475200.0
2006-02-13 10:00:00,45.79,45.82,45.51,45.61,1088200.0,29.2202,29.2393,29.0415,29.1053,1088200.0
2006-02-13 10:30:00,45.6,45.85,45.52,45.75,572400.0,29.0989,29.2585,29.0479,29.1947,572400.0
2006-02-13 11:00:00,45.75,45.96,45.65,45.76,548300.0,29.1947,29.3287,29.1309,29.201,548300.0
2006-02-13 11:30:00,45.76,46.01,45.7,45.87,568100.0,29.201,29.3606,29.1628,29.2712,568100.0
2006-02-13 12:00:00,45.87,45.96,45.8,45.88,473600.0,29.2712,29.3287,29.2266,29.2776,473600.0
2006-02-13 12:30:00,45.88,45.89,45.57,45.8,569700.0,29.2776,29.284,29.0798,29.2266,569700.0
2006-02-13 13:00:00,45.8,45.85,45.58,45.68,565200.0,29.2266,29.2585,29.0862,29.15,565200.0
2006-02-13 13:30:00,45.67,45.74,45.57,45.58,568000.0,29.1436,29.1883,29.0798,29.0862,568000.0
2006-02-13 14:00:00,45.57,45.68,45.55,45.63,314000.0,29.0798,29.15,29.067,29.1181,314000.0
2006-02-13 14:30:00,45.63,45.8,45.51,45.58,519700.0,29.1181,29.2266,29.0415,29.0862,519700.0
2006-02-13 15:00:00,45.58,45.64,45.48,45.62,525500.0,29.0862,29.1245,29.0224,29.1117,525500.0
2006-02-13 15:30:00,45.63,45.98,45.62,45.94,1061100.0,29.1181,29.3414,29.1117,29.3159,1061100.0
2006-02-14 09:30:00,46.36,46.78,46.09,46.73,1984600.0,29.5839,29.8519,29.4116,29.82,1984600.0
2006-02-14 10:00:00,46.74,46.88,46.6,46.67,1161000.0,29.8264,29.9158,29.7371,29.7817,1161000.0
2006-02-14 10:30:00,46.67,47.37,46.64,47.16,2479800.0,29.7817,30.2284,29.7626,30.0944,2479800.0
2006-02-14 11:00:00,47.15,47.38,47.11,47.27,1782200.0,30.0881,30.2348,30.0625,30.1646,1782200.0
2006-02-14 11:30:00,47.27,47.68,47.22,47.68,1165700.0,30.1646,30.4263,30.1327,30.4263,1165700.0
2006-02-14 12:00:00,47.68,47.86,46.68,47.62,1307400.0,30.4263,30.5411,29.7881,30.388,1307400.0
2006-02-14 12:30:00,47.63,47.66,47.36,47.46,703800.0,30.3944,30.4135,30.2221,30.2859,703800.0
2006-02-14 13:00:00,47.45,47.6,47.4,47.57,466100.0,30.2795,30.3752,30.2476,30.3561,466100.0
2006-02-14 13:30:00,47.57,47.8,47.57,47.7,1052800.0,30.3561,30.5028,30.3561,30.439,1052800.0
2006-02-14 14:00:00,47.71,47.91,47.66,47.88,769900.0,30.4454,30.573,30.4135,30.5539,769900.0
2006-02-14 14:30:00,47.87,47.96,47.77,47.89,710900.0,30.5475,30.6049,30.4837,30.5603,710900.0
2006-02-14 15:00:00,47.88,47.89,47.7,47.86,837200.0,30.5539,30.5603,30.439,30.5411,837200.0
2006-02-14 15:30:00,47.87,47.9,47.5,47.6,1650200.0,30.5475,30.5667,30.3114,30.3752,1650200.0
2006-02-15 09:30:00,47.28,47.5,47.14,47.35,1708600.0,30.171,30.3114,30.0817,30.2157,1708600.0
2006-02-15 10:00:00,47.35,47.96,47.18,47.59,1921800.0,30.2157,30.6049,30.1072,30.3688,1921800.0
2006-02-15 10:30:00,47.61,47.68,47.35,47.47,995200.0,30.3816,30.4263,30.2157,30.2923,995200.0
2006-02-15 11:00:00,47.46,47.48,47.01,47.04,735700.0,30.2859,30.2986,29.9987,30.0179,735700.0
2006-02-15 11:30:00,47.04,47.17,46.77,47.03,967200.0,30.0179,30.1008,29.8456,30.0115,967200.0
2006-02-15 12:00:00,47.04,47.06,46.89,46.92,425500.0,30.0179,30.0306,29.9221,29.9413,425500.0
2006-02-15 12:30:00,46.92,47.0,46.75,46.85,567400.0,29.9413,29.9923,29.8328,29.8966,567400.0
2006-02-15 13:00:00,46.86,47.11,46.84,47.04,853600.0,29.903,30.0625,29.8902,30.0179,853600.0
2006-02-15 13:30:00,47.04,47.35,47.0,47.26,940500.0,30.0179,30.2157,29.9923,30.1582,940500.0
2006-02-15 14:00:00,47.27,47.27,46.97,47.11,569900.0,30.1646,30.1646,29.9732,30.0625,569900.0
2006-02-15 14:30:00,47.11,47.33,47.06,47.29,536300.0,30.0625,30.2029,30.0306,30.1774,536300.0
2006-02-15 15:00:00,47.3,47.3,47.13,47.15,508000.0,30.1838,30.1838,30.0753,30.0881,508000.0
2006-02-15 15:30:00,47.15,47.34,47.11,47.28,808400.0,30.0881,30.2093,30.0625,30.171,808400.0
2006-02-16 09:30:00,47.49,47.75,47.0,47.46,1813800.0,30.305,30.4709,29.9923,30.2859,1813800.0
2006-02-16 10:00:00,47.46,47.52,47.35,47.38,775900.0,30.2859,30.3242,30.2157,30.2348,775900.0
2006-02-16 10:30:00,47.36,47.42,47.17,47.31,468400.0,30.2221,30.2604,30.1008,30.1902,468400.0
2006-02-16 11:00:00,47.31,47.65,47.3,47.64,689800.0,30.1902,30.4071,30.1838,30.4007,689800.0
2006-02-16 11:30:00,47.67,48.0,47.66,47.94,1145200.0,30.4199,30.6305,30.4135,30.5922,1145200.0
2006-02-16 12:00:00,47.93,48.0,47.81,47.96,621500.0,30.5858,30.6305,30.5092,30.6049,621500.0
2006-02-16 12:30:00,47.95,47.97,47.83,47.91,372000.0,30.5986,30.6113,30.522,30.573,372000.0
2006-02-16 13:00:00,47.9,48.11,47.78,47.82,1710300.0,30.5667,30.7007,30.4901,30.5156,1710300.0
2006-02-16 13:30:00,47.81,48.0,47.57,47.82,1186100.0,30.5092,30.6305,30.3561,30.5156,1186100.0
2006-02-16 14:00:00,47.81,47.9,47.68,47.77,896800.0,30.5092,30.5667,30.4263,30.4837,896800.0
2006-02-16 14:30:00,47.8,47.99,47.5,47.89,1116900.0,30.5028,30.6241,30.3114,30.5603,1116900.0
2006-02-16 15:00:00,47.89,47.99,47.79,47.94,589300.0,30.5603,30.6241,30.4965,30.5922,589300.0
2006-02-16 15:30:00,47.94,48.1,47.92,48.1,1527200.0,30.5922,30.6943,30.5794,30.6943,1527200.0
2006-02-17 09:30:00,47.77,48.15,47.68,48.12,3961500.0,30.4837,30.7262,30.4263,30.707,3961500.0
2006-02-17 10:00:00,48.11,48.35,47.98,48.06,1535000.0,30.7007,30.8538,30.6177,30.6688,1535000.0
2006-02-17 10:30:00,48.07,48.38,48.03,48.27,709900.0,30.6751,30.873,30.6496,30.8028,709900.0
2006-02-17 11:00:00,48.26,48.69,48.21,48.65,1136700.0,30.7964,31.0708,30.7645,31.0453,1136700.0
2006-02-17 11:30:00,48.65,48.8,48.54,48.62,1191300.0,31.0453,31.141,30.9751,31.0261,1191300.0
2006-02-17 12:00:00,48.62,48.88,48.61,48.69,660500.0,31.0261,31.192,31.0197,31.0708,660500.0
2006-02-17 12:30:00,48.69,48.7,48.6,48.65,525300.0,31.0708,31.0772,31.0133,31.0453,525300.0
2006-02-17 13:00:00,48.65,48.65,48.46,48.57,609400.0,31.0453,31.0453,30.924,30.9942,609400.0
2006-02-17 13:30:00,48.58,48.67,48.57,48.65,570500.0,31.0006,31.058,30.9942,31.0453,570500.0
2006-02-17 14:00:00,48.65,48.73,48.62,48.72,418000.0,31.0453,31.0963,31.0261,31.0899,418000.0
2006-02-17 14:30:00,48.71,48.71,48.49,48.54,531800.0,31.0835,31.0835,30.9432,30.9751,531800.0
2006-02-17 15:00:00,48.55,48.6,48.15,48.37,1091000.0,30.9814,31.0133,30.7262,30.8666,1091000.0
2006-02-17 15:30:00,48.37,48.38,48.21,48.3,1701900.0,30.8666,30.873,30.7645,30.8219,1701900.0
2006-02-21 09:30:00,48.05,48.19,47.51,47.65,1779800.0,30.6624,30.7517,30.3178,30.4071,1779800.0
2006-02-21 10:00:00,47.65,47.67,46.97,46.97,1553300.0,30.4071,30.4199,29.9732,29.9732,1553300.0
2006-02-21 10:30:00,46.97,47.26,46.85,47.11,1045000.0,29.9732,30.1582,29.8966,30.0625,1045000.0
2006-02-21 11:00:00,47.11,47.39,47.1,47.2,569700.0,30.0625,30.2412,30.0561,30.12,569700.0
2006-02-21 11:30:00,47.2,47.2,46.8,46.81,966300.0,30.12,30.12,29.8647,29.8711,966300.0
2006-02-21 12:00:00,46.81,46.89,46.71,46.79,534800.0,29.8711,29.9221,29.8073,29.8583,534800.0
2006-02-21 12:30:00,46.8,47.24,46.78,46.86,594600.0,29.8647,30.1455,29.8519,29.903,594600.0
2006-02-21 13:00:00,46.87,47.27,46.75,46.88,869100.0,29.9094,30.1646,29.8328,29.9158,869100.0
2006-02-21 13:30:00,46.85,47.08,46.85,47.0,437000.0,29.8966,30.0434,29.8966,29.9923,437000.0
2006-02-21 14:00:00,47.02,47.16,46.97,47.05,613900.0,30.0051,30.0944,29.9732,30.0242,613900.0
2006-02-21 14:30:00,47.05,47.19,46.96,47.06,443800.0,30.0242,30.1136,29.9668,30.0306,443800.0
2006-02-21 15:00:00,47.07,47.3,47.04,47.29,520800.0,30.037,30.1838,30.0179,30.1774,520800.0
2006-02-21 15:30:00,47.29,47.35,46.94,46.94,1164700.0,30.1774,30.2157,29.954,29.954,1164700.0
2006-02-22 09:30:00,47.0,47.32,46.85,46.94,1283200.0,30.0488,30.2534,29.9529,30.0105,1283200.0
2006-02-22 10:00:00,46.95,47.17,46.9,47.04,1356700.0,30.0169,30.1575,29.9849,30.0744,1356700.0
2006-02-22 10:30:00,47.05,47.43,47.02,47.41,705000.0,30.0808,30.3237,30.0616,30.311,705000.0
2006-02-22 11:00:00,47.4,48.01,47.4,48.0,1131400.0,30.3046,30.6946,30.3046,30.6882,1131400.0
2006-02-22 11:30:00,47.99,48.24,47.94,48.03,1416500.0,30.6818,30.8416,30.6498,30.7073,1416500.0
2006-02-22 12:00:00,48.03,48.27,47.98,48.07,786500.0,30.7073,30.8608,30.6754,30.7329,786500.0
2006-02-22 12:30:00,48.07,48.27,48.04,48.16,592800.0,30.7329,30.8608,30.7137,30.7905,592800.0
2006-02-22 13:00:00,48.16,48.48,48.16,48.26,606600.0,30.7905,30.995,30.7905,30.8544,606600.0
2006-02-22 13:30:00,48.25,48.32,47.91,47.99,688200.0,30.848,30.8928,30.6306,30.6818,688200.0
2006-02-22 14:00:00,47.99,48.2,47.88,48.04,479800.0,30.6818,30.816,30.6114,30.7137,479800.0
2006-02-22 14:30:00,48.04,48.07,47.81,47.84,462500.0,30.7137,30.7329,30.5667,30.5859,462500.0
2006-02-22 15:00:00,47.84,47.94,47.79,47.89,543200.0,30.5859,30.6498,30.5539,30.6178,543200.0
2006-02-22 15:30:00,47.88,48.04,47.78,47.81,790200.0,30.6114,30.7137,30.5475,30.5667,790200.0
2006-02-23 09:30:00,47.47,47.51,47.04,47.07,1135600.0,30.3493,30.3749,30.0744,30.0936,1135600.0
2006-02-23 10:00:00,47.07,47.13,46.93,47.08,707600.0,30.0936,30.1319,30.0041,30.1,707600.0
2006-02-23 10:30:00,47.07,47.33,47.02,47.11,558000.0,30.0936,30.2598,30.0616,30.1192,558000.0
2006-02-23 11:00:00,47.11,47.44,47.11,47.43,664800.0,30.1192,30.3301,30.1192,30.3237,664800.0
2006-02-23 11:30:00,47.43,47.43,47.15,47.15,415300.0,30.3237,30.3237,30.1447,30.1447,415300.0
2006-02-23 12:00:00,47.14,47.3,47.07,47.27,370000.0,30.1383,30.2406,30.0936,30.2214,370000.0
2006-02-23 12:30:00,47.27,47.5,47.26,47.49,689300.0,30.2214,30.3685,30.2151,30.3621,689300.0
2006-02-23 13:00:00,47.49,47.67,47.41,47.6,485300.0,30.3621,30.4772,30.311,30.4324,485300.0
2006-02-23 13:30:00,47.6,47.61,47.46,47.55,341900.0,30.4324,30.4388,30.3429,30.4005,341900.0
2006-02-23 14:00:00,47.55,47.61,47.23,47.35,356800.0,30.4005,30.4388,30.1959,30.2726,356800.0
2006-02-23 14:30:00,47.35,47.44,47.27,47.34,326000.0,30.2726,30.3301,30.2214,30.2662,326000.0
2006-02-23 15:00:00,47.35,47.35,47.19,47.24,489500.0,30.2726,30.2726,30.1703,30.2023,489500.0
2006-02-23 15:30:00,47.24,47.26,46.85,46.94,1216600.0,30.2023,30.2151,29.9529,30.0105,1216600.0
2006-02-24 09:30:00,47.05,47.28,46.66,46.72,1051100.0,30.0808,30.2278,29.8315,29.8698,1051100.0
2006-02-24 10:00:00,46.71,47.04,46.66,46.87,704000.0,29.8634,30.0744,29.8315,29.9657,704000.0
2006-02-24 10:30:00,46.87,46.88,46.58,46.69,483400.0,29.9657,29.9721,29.7803,29.8506,483400.0
2006-02-24 11:00:00,46.7,46.89,46.66,46.73,419700.0,29.857,29.9785,29.8315,29.8762,419700.0
2006-02-24 11:30:00,46.75,46.9,46.72,46.89,326300.0,29.889,29.9849,29.8698,29.9785,326300.0
2006-02-24 12:00:00,46.91,46.96,46.82,46.88,312300.0,29.9913,30.0233,29.9337,29.9721,312300.0
2006-02-24 12:30:00,46.87,47.0,46.83,47.0,314200.0,29.9657,30.0488,29.9401,30.0488,314200.0
2006-02-24 13:00:00,47.0,47.07,46.92,46.95,488400.0,30.0488,30.0936,29.9977,30.0169,488400.0
2006-02-24 13:30:00,46.96,47.02,46.84,46.87,368300.0,30.0233,30.0616,29.9465,29.9657,368300.0
2006-02-24 14:00:00,46.88,47.03,46.86,47.01,248000.0,29.9721,30.068,29.9593,30.0552,248000.0
2006-02-24 14:30:00,47.0,47.17,46.97,47.14,435500.0,30.0488,30.1575,30.0296,30.1383,435500.0
2006-02-24 15:00:00,47.13,47.2,47.02,47.07,296700.0,30.1319,30.1767,30.0616,30.0936,296700.0
2006-02-24 15:30:00,47.06,47.25,46.9,47.25,858600.0,30.0872,30.2087,29.9849,30.2087,858600.0
2006-02-27 09:30:00,47.05,47.88,46.97,47.79,1316800.0,30.0808,30.6114,30.0296,30.5539,1316800.0
2006-02-27 10:00:00,47.79,47.92,47.34,47.54,797600.0,30.5539,30.637,30.2662,30.3941,797600.0
2006-02-27 10:30:00,47.54,47.81,47.54,47.67,402800.0,30.3941,30.5667,30.3941,30.4772,402800.0
2006-02-27 11:00:00,47.67,48.31,47.66,48.29,1041100.0,30.4772,30.8864,30.4708,30.8736,1041100.0
2006-02-27 11:30:00,48.28,48.46,48.08,48.16,653800.0,30.8672,30.9823,30.7393,30.7905,653800.0
2006-02-27 12:00:00,48.16,48.27,48.09,48.23,455400.0,30.7905,30.8608,30.7457,30.8352,455400.0
2006-02-27 12:30:00,48.24,48.35,48.17,48.32,767200.0,30.8416,30.9119,30.7969,30.8928,767200.0
2006-02-27 13:00:00,48.31,48.37,48.2,48.2,495800.0,30.8864,30.9247,30.816,30.816,495800.0
2006-02-27 13:30:00,48.2,48.25,48.11,48.23,525800.0,30.816,30.848,30.7585,30.8352,525800.0
2006-02-27 14:00:00,48.24,48.45,47.98,48.4,982100.0,30.8416,30.9759,30.6754,30.9439,982100.0
2006-02-27 14:30:00,48.4,48.47,48.26,48.45,706300.0,30.9439,30.9887,30.8544,30.9759,706300.0
2006-02-27 15:00:00,48.45,48.49,48.32,48.37,869600.0,30.9759,31.0014,30.8928,30.9247,869600.0
2006-02-27 15:30:00,48.36,48.4,47.24,48.34,1438500.0,30.9183,30.9439,30.2023,30.9055,1438500.0
2006-02-28 09:30:00,48.06,48.4,47.86,48.08,1319600.0,30.7265,30.9439,30.5987,30.7393,1319600.0
2006-02-28 10:00:00,48.08,48.08,47.69,47.79,1314900.0,30.7393,30.7393,30.49,30.5539,1314900.0
2006-02-28 10:30:00,47.78,47.86,47.25,47.26,1565100.0,30.5475,30.5987,30.2087,30.2151,1565100.0
2006-02-28 11:00:00,47.26,47.63,47.22,47.53,845800.0,30.2151,30.4516,30.1895,30.3877,845800.0
2006-02-28 11:30:00,47.53,47.54,47.3,47.31,478500.0,30.3877,30.3941,30.2406,30.247,478500.0
2006-02-28 12:00:00,47.31,47.39,47.18,47.2,649900.0,30.247,30.2982,30.1639,30.1767,649900.0
2006-02-28 12:30:00,47.2,47.4,47.11,47.26,476800.0,30.1767,30.3046,30.1192,30.2151,476800.0
2006-02-28 13:00:00,47.26,47.36,47.25,47.34,349600.0,30.2151,30.279,30.2087,30.2662,349600.0
2006-02-28 13:30:00,47.34,47.49,47.33,47.42,643000.0,30.2662,30.3621,30.2598,30.3174,643000.0
2006-02-28 14:00:00,47.41,47.46,47.25,47.4,471500.0,30.311,30.3429,30.2087,30.3046,471500.0
2006-02-28 14:30:00,47.38,47.4,47.15,47.21,556800.0,30.2918,30.3046,30.1447,30.1831,556800.0
2006-02-28 15:00:00,47.22,47.26,46.99,47.07,1197800.0,30.1895,30.2151,30.0424,30.0936,1197800.0
2006-02-28 15:30:00,47.07,48.19,47.05,47.12,2080600.0,30.0936,30.8096,30.0808,30.1255,2080600.0
2006-03-01 09:30:00,47.15,47.76,46.79,47.71,1648500.0,30.1447,30.5347,29.9146,30.5028,1648500.0
2006-03-01 10:00:00,47.7,47.7,47.41,47.67,614600.0,30.4964,30.4964,30.311,30.4772,614600.0
2006-03-01 10:30:00,47.67,47.79,47.33,47.37,910300.0,30.4772,30.5539,30.2598,30.2854,910300.0
2006-03-01 11:00:00,47.37,47.87,47.32,47.83,672000.0,30.2854,30.6051,30.2534,30.5795,672000.0
2006-03-01 11:30:00,47.83,48.05,47.82,48.01,685100.0,30.5795,30.7201,30.5731,30.6946,685100.0
2006-03-01 12:00:00,48.02,48.08,47.76,47.81,437800.0,30.701,30.7393,30.5347,30.5667,437800.0
2006-03-01 12:30:00,47.81,47.91,47.81,47.9,302000.0,30.5667,30.6306,30.5667,30.6242,302000.0
2006-03-01 13:00:00,47.9,47.91,47.75,47.88,342500.0,30.6242,30.6306,30.5283,30.6114,342500.0
2006-03-01 13:30:00,47.88,48.0,47.85,47.99,431900.0,30.6114,30.6882,30.5923,30.6818,431900.0
2006-03-01 14:00:00,47.99,48.2,47.94,48.11,794000.0,30.6818,30.816,30.6498,30.7585,794000.0
2006-03-01 14:30:00,48.12,48.15,47.99,48.1,532500.0,30.7649,30.7841,30.6818,30.7521,532500.0
2006-03-01 15:00:00,48.1,48.29,48.1,48.16,974500.0,30.7521,30.8736,30.7521,30.7905,974500.0
2006-03-01 15:30:00,48.16,48.22,47.97,48.05,1645800.0,30.7905,30.8288,30.669,30.7201,1645800.0
2006-03-02 09:30:00,47.45,48.45,47.27,47.93,1361200.0,30.3365,30.9759,30.2214,30.6434,1361200.0
2006-03-02 10:00:00,47.93,48.68,47.89,48.41,1917600.0,30.6434,31.1229,30.6178,30.9503,1917600.0
2006-03-02 10:30:00,48.42,48.76,48.27,48.55,1254900.0,30.9567,31.1741,30.8608,31.0398,1254900.0
2006-03-02 11:00:00,48.55,48.75,48.26,48.34,987000.0,31.0398,31.1677,30.8544,30.9055,987000.0
2006-03-02 11:30:00,48.33,48.39,47.97,48.18,685400.0,30.8991,30.9375,30.669,30.8032,685400.0
2006-03-02 12:00:00,48.18,48.39,47.85,47.89,457300.0,30.8032,30.9375,30.5923,30.6178,457300.0
2006-03-02 12:30:00,47.89,47.99,47.76,47.77,471400.0,30.6178,30.6818,30.5347,30.5411,471400.0
2006-03-02 13:00:00,47.76,47.99,47.63,47.71,626300.0,30.5347,30.6818,30.4516,30.5028,626300.0
2006-03-02 13:30:00,47.72,47.76,47.5,47.6,817900.0,30.5092,30.5347,30.3685,30.4324,817900.0
2006-03-02 14:00:00,47.6,47.6,47.24,47.3,1064100.0,30.4324,30.4324,30.2023,30.2406,1064100.0
2006-03-02 14:30:00,47.3,47.58,47.29,47.56,716600.0,30.2406,30.4196,30.2342,30.4069,716600.0
2006-03-02 15:00:00,47.57,48.01,47.53,47.83,982000.0,30.4133,30.6946,30.3877,30.5795,982000.0
2006-03-02 15:30:00,47.83,47.84,47.61,47.84,897500.0,30.5795,30.5859,30.4388,30.5859,897500.0
2006-03-03 09:30:00,47.45,47.86,47.27,47.75,1232200.0,30.3365,30.5987,30.2214,30.5283,1232200.0
2006-03-03 10:00:00,47.76,48.37,47.54,48.14,1018700.0,30.5347,30.9247,30.3941,30.7777,1018700.0
2006-03-03 10:30:00,48.14,48.23,47.59,47.67,712200.0,30.7777,30.8352,30.426,30.4772,712200.0
2006-03-03 11:00:00,47.67,47.96,47.53,47.91,553100.0,30.4772,30.6626,30.3877,30.6306,553100.0
2006-03-03 11:30:00,47.9,48.12,47.71,48.06,484900.0,30.6242,30.7649,30.5028,30.7265,484900.0
2006-03-03 12:00:00,48.05,48.33,47.86,48.32,702800.0,30.7201,30.8991,30.5987,30.8928,702800.0
2006-03-03 12:30:00,48.32,48.49,48.25,48.43,701600.0,30.8928,31.0014,30.848,30.9631,701600.0
2006-03-03 13:00:00,48.43,48.59,48.36,48.56,698300.0,30.9631,31.0654,30.9183,31.0462,698300.0
2006-03-03 13:30:00,48.57,48.74,48.53,48.62,787600.0,31.0526,31.1613,31.027,31.0846,787600.0
2006-03-03 14:00:00,48.61,48.7,48.42,48.48,552400.0,31.0782,31.1357,30.9567,30.995,552400.0
2006-03-03 14:30:00,48.49,48.7,48.31,48.57,526000.0,31.0014,31.1357,30.8864,31.0526,526000.0
2006-03-03 15:00:00,48.57,48.57,47.8,47.89,1219300.0,31.0526,31.0526,30.5603,30.6178,1219300.0
2006-03-03 15:30:00,47.89,47.99,47.62,47.63,1285100.0,30.6178,30.6818,30.4452,30.4516,1285100.0
2006-03-06 09:30:00,47.61,47.93,47.55,47.72,1515600.0,30.4388,30.6434,30.4005,30.5092,1515600.0
2006-03-06 10:00:00,47.73,47.98,47.65,47.89,1224900.0,30.5155,30.6754,30.4644,30.6178,1224900.0
2006-03-06 10:30:00,47.9,48.22,47.9,48.2,867800.0,30.6242,30.8288,30.6242,30.816,867800.0
2006-03-06 11:00:00,48.2,48.36,48.0,48.19,600200.0,30.816,30.9183,30.6882,30.8096,600200.0
2006-03-06 11:30:00,48.2,48.36,48.09,48.19,522900.0,30.816,30.9183,30.7457,30.8096,522900.0
2006-03-06 12:00:00,48.2,48.23,47.93,48.1,553700.0,30.816,30.8352,30.6434,30.7521,553700.0
2006-03-06 12:30:00,48.09,48.12,47.85,47.85,324300.0,30.7457,30.7649,30.5923,30.5923,324300.0
2006-03-06 13:00:00,47.85,48.0,47.74,47.75,593600.0,30.5923,30.6882,30.5219,30.5283,593600.0
2006-03-06 13:30:00,47.75,47.8,47.2,47.47,1376500.0,30.5283,30.5603,30.1767,30.3493,1376500.0
2006-03-06 14:00:00,47.47,47.47,47.1,47.27,885000.0,30.3493,30.3493,30.1128,30.2214,885000.0
2006-03-06 14:30:00,47.28,48.0,47.15,47.43,653600.0,30.2278,30.6882,30.1447,30.3237,653600.0
2006-03-06 15:00:00,47.42,47.48,47.27,47.38,719600.0,30.3174,30.3557,30.2214,30.2918,719600.0
2006-03-06 15:30:00,47.38,47.5,47.19,47.22,1899400.0,30.2918,30.3685,30.1703,30.1895,1899400.0
2006-03-07 09:30:00,47.89,48.42,47.44,47.64,5932500.0,30.6178,30.9567,30.3301,30.458,5932500.0
2006-03-07 10:00:00,47.64,48.25,47.54,48.06,3306900.0,30.458,30.848,30.3941,30.7265,3306900.0
2006-03-07 10:30:00,48.06,48.3,47.82,48.14,1600300.0,30.7265,30.88,30.5731,30.7777,1600300.0
2006-03-07 11:00:00,48.15,48.29,47.95,48.1,1602700.0,30.7841,30.8736,30.6562,30.7521,1602700.0
2006-03-07 11:30:00,48.1,48.18,47.91,48.18,842400.0,30.7521,30.8032,30.6306,30.8032,842400.0
2006-03-07 12:00:00,48.17,48.17,47.75,47.8,840300.0,30.7969,30.7969,30.5283,30.5603,840300.0
2006-03-07 12:30:00,47.79,47.92,47.65,47.81,816900.0,30.5539,30.637,30.4644,30.5667,816900.0
2006-03-07 13:00:00,47.83,48.0,47.7,47.93,691100.0,30.5795,30.6882,30.4964,30.6434,691100.0
2006-03-07 13:30:00,47.93,48.15,47.87,47.96,927800.0,30.6434,30.7841,30.6051,30.6626,927800.0
2006-03-07 14:00:00,47.95,47.98,47.7,47.8,833600.0,30.6562,30.6754,30.4964,30.5603,833600.0
2006-03-07 14:30:00,47.79,47.83,47.6,47.74,1023500.0,30.5539,30.5795,30.4324,30.5219,1023500.0
2006-03-07 15:00:00,47.74,47.83,47.59,47.8,692200.0,30.5219,30.5795,30.426,30.5603,692200.0
2006-03-07 15:30:00,47.81,48.04,47.79,47.87,1492300.0,30.5667,30.7137,30.5539,30.6051,1492300.0
2006-03-08 09:30:00,47.96,48.67,47.7,48.58,3050200.0,30.6626,31.1165,30.4964,31.059,3050200.0
2006-03-08 10:00:00,48.58,48.87,48.41,48.79,3750800.0,31.059,31.2444,30.9503,31.1932,3750800.0
2006-03-08 10:30:00,48.79,49.11,48.74,49.0,3976500.0,31.1932,31.3978,31.1613,31.3275,3976500.0
2006-03-08 11:00:00,49.0,49.24,48.78,49.16,1571600.0,31.3275,31.4809,31.1868,31.4298,1571600.0
2006-03-08 11:30:00,49.16,49.18,48.6,48.93,1624800.0,31.4298,31.4426,31.0718,31.2827,1624800.0
2006-03-08 12:00:00,48.93,49.15,48.41,49.12,924700.0,31.2827,31.4234,30.9503,31.4042,924700.0
2006-03-08 12:30:00,49.13,49.34,49.07,49.27,1540600.0,31.4106,31.5449,31.3723,31.5001,1540600.0
2006-03-08 13:00:00,49.27,49.37,49.07,49.24,787100.0,31.5001,31.5641,31.3723,31.4809,787100.0
2006-03-08 13:30:00,49.23,49.24,48.95,49.05,737600.0,31.4745,31.4809,31.2955,31.3595,737600.0
2006-03-08 14:00:00,49.04,49.88,48.99,49.48,1517300.0,31.3531,31.8901,31.3211,31.6344,1517300.0
2006-03-08 14:30:00,49.48,49.61,49.29,49.32,2382600.0,31.6344,31.7175,31.5129,31.5321,2382600.0
2006-03-08 15:00:00,49.34,49.45,49.23,49.44,1188600.0,31.5449,31.6152,31.4745,31.6088,1188600.0
2006-03-08 15:30:00,49.44,49.64,49.27,49.52,2957100.0,31.6088,31.7367,31.5001,31.66,2957100.0
2006-03-09 09:30:00,49.51,49.94,49.5,49.73,3394300.0,31.6536,31.9285,31.6472,31.7942,3394300.0
2006-03-09 10:00:00,49.73,49.78,49.24,49.53,1754800.0,31.7942,31.8262,31.4809,31.6664,1754800.0
2006-03-09 10:30:00,49.53,49.58,48.91,49.16,1388000.0,31.6664,31.6983,31.27,31.4298,1388000.0
2006-03-09 11:00:00,49.16,49.24,48.98,49.07,824000.0,31.4298,31.4809,31.3147,31.3723,824000.0
2006-03-09 11:30:00,49.08,49.21,48.7,48.73,867200.0,31.3786,31.4618,31.1357,31.1549,867200.0
2006-03-09 12:00:00,48.74,48.74,48.48,48.6,1540900.0,31.1613,31.1613,30.995,31.0718,1540900.0
2006-03-09 12:30:00,48.6,48.62,48.15,48.36,1251800.0,31.0718,31.0846,30.7841,30.9183,1251800.0
2006-03-09 13:00:00,48.37,48.48,48.16,48.42,669400.0,30.9247,30.995,30.7905,30.9567,669400.0
2006-03-09 13:30:00,48.41,48.69,48.4,48.62,610200.0,30.9503,31.1293,30.9439,31.0846,610200.0
2006-03-09 14:00:00,48.63,48.86,48.63,48.78,660400.0,31.0909,31.238,31.0909,31.1868,660400.0
2006-03-09 14:30:00,48.78,48.81,48.47,48.53,547300.0,31.1868,31.206,30.9887,31.027,547300.0
2006-03-09 15:00:00,48.54,48.59,48.31,48.45,854500.0,31.0334,31.0654,30.8864,30.9759,854500.0
2006-03-09 15:30:00,48.45,48.45,48.03,48.06,2057200.0,30.9759,30.9759,30.7073,30.7265,2057200.0
2006-03-10 09:30:00,48.01,48.17,47.53,47.8,1151700.0,30.6946,30.7969,30.3877,30.5603,1151700.0
2006-03-10 10:00:00,47.78,48.39,47.5,48.2,1289800.0,30.5475,30.9375,30.3685,30.816,1289800.0
2006-03-10 10:30:00,48.2,48.43,48.1,48.4,807200.0,30.816,30.9631,30.7521,30.9439,807200.0
2006-03-10 11:00:00,48.4,48.48,48.2,48.38,667700.0,30.9439,30.995,30.816,30.9311,667700.0
2006-03-10 11:30:00,48.38,48.48,48.24,48.41,595100.0,30.9311,30.995,30.8416,30.9503,595100.0
2006-03-10 12:00:00,48.41,48.6,48.36,48.43,538100.0,30.9503,31.0718,30.9183,30.9631,538100.0
2006-03-10 12:30:00,48.41,48.65,48.4,48.56,605500.0,30.9503,31.1037,30.9439,31.0462,605500.0
2006-03-10 13:00:00,48.56,48.65,48.45,48.46,474700.0,31.0462,31.1037,30.9759,30.9823,474700.0
2006-03-10 13:30:00,48.46,48.54,48.35,48.44,689000.0,30.9823,31.0334,30.9119,30.9695,689000.0
2006-03-10 14:00:00,48.45,48.53,48.39,48.42,434100.0,30.9759,31.027,30.9375,30.9567,434100.0
2006-03-10 14:30:00,48.42,48.45,47.93,47.99,854100.0,30.9567,30.9759,30.6434,30.6818,854100.0
2006-03-10 15:00:00,47.98,48.08,47.77,48.07,748500.0,30.6754,30.7393,30.5411,30.7329,748500.0
2006-03-10 15:30:00,48.07,48.32,47.96,48.0,903300.0,30.7329,30.8928,30.6626,30.6882,903300.0
2006-03-13 09:30:00,48.68,48.7,48.3,48.66,1547400.0,31.1229,31.1357,30.88,31.1101,1547400.0
2006-03-13 10:00:00,48.66,48.83,48.55,48.6,1456900.0,31.1101,31.2188,31.0398,31.0718,1456900.0
2006-03-13 10:30:00,48.61,48.72,48.41,48.64,887400.0,31.0782,31.1485,30.9503,31.0973,887400.0
2006-03-13 11:00:00,48.64,48.64,48.25,48.35,686500.0,31.0973,31.0973,30.848,30.9119,686500.0
2006-03-13 11:30:00,48.35,48.35,48.0,48.03,772000.0,30.9119,30.9119,30.6882,30.7073,772000.0
2006-03-13 12:00:00,48.04,48.25,48.01,48.21,466800.0,30.7137,30.848,30.6946,30.8224,466800.0
2006-03-13 12:30:00,48.21,48.32,48.13,48.25,418500.0,30.8224,30.8928,30.7713,30.848,418500.0
2006-03-13 13:00:00,48.26,48.29,48.02,48.15,477600.0,30.8544,30.8736,30.701,30.7841,477600.0
2006-03-13 13:30:00,48.16,48.17,47.95,48.03,552300.0,30.7905,30.7969,30.6562,30.7073,552300.0
2006-03-13 14:00:00,48.03,48.33,48.01,48.24,428700.0,30.7073,30.8991,30.6946,30.8416,428700.0
2006-03-13 14:30:00,48.23,48.36,48.1,48.21,478300.0,30.8352,30.9183,30.7521,30.8224,478300.0
2006-03-13 15:00:00,48.21,48.28,47.97,48.15,582400.0,30.8224,30.8672,30.669,30.7841,582400.0
2006-03-13 15:30:00,48.15,48.24,48.05,48.2,879300.0,30.7841,30.8416,30.7201,30.816,879300.0
2006-03-14 09:30:00,48.1,48.6,48.0,48.58,1395000.0,30.7521,31.0718,30.6882,31.059,1395000.0
2006-03-14 10:00:00,48.59,48.66,48.15,48.35,737700.0,31.0654,31.1101,30.7841,30.9119,737700.0
2006-03-14 10:30:00,48.36,48.65,48.26,48.64,635500.0,30.9183,31.1037,30.8544,31.0973,635500.0
2006-03-14 11:00:00,48.64,48.89,48.51,48.75,909100.0,31.0973,31.2572,31.0142,31.1677,909100.0
2006-03-14 11:30:00,48.75,48.85,48.67,48.79,739600.0,31.1677,31.2316,31.1165,31.1932,739600.0
2006-03-14 12:00:00,48.8,48.91,48.31,48.83,564300.0,31.1996,31.27,30.8864,31.2188,564300.0
2006-03-14 12:30:00,48.82,48.82,48.6,48.65,397300.0,31.2124,31.2124,31.0718,31.1037,397300.0
2006-03-14 13:00:00,48.64,49.24,48.61,49.14,1380500.0,31.0973,31.4809,31.0782,31.417,1380500.0
2006-03-14 13:30:00,49.14,49.21,48.91,49.17,987900.0,31.417,31.4618,31.27,31.4362,987900.0
2006-03-14 14:00:00,49.17,49.19,49.03,49.14,882300.0,31.4362,31.449,31.3467,31.417,882300.0
2006-03-14 14:30:00,49.14,49.36,49.05,49.3,978600.0,31.417,31.5577,31.3595,31.5193,978600.0
2006-03-14 15:00:00,49.3,49.34,49.1,49.16,1083300.0,31.5193,31.5449,31.3914,31.4298,1083300.0
2006-03-14 15:30:00,49.16,49.37,49.04,49.25,1502100.0,31.4298,31.5641,31.3531,31.4873,1502100.0
2006-03-15 09:30:00,49.41,49.75,49.35,49.56,1889100.0,31.5896,31.807,31.5513,31.6855,1889100.0
2006-03-15 10:00:00,49.55,49.55,49.1,49.25,1384700.0,31.6791,31.6791,31.3914,31.4873,1384700.0
2006-03-15 10:30:00,49.25,49.45,49.11,49.19,768800.0,31.4873,31.6152,31.3978,31.449,768800.0
2006-03-15 11:00:00,49.19,49.36,49.12,49.25,510400.0,31.449,31.5577,31.4042,31.4873,510400.0
2006-03-15 11:30:00,49.25,49.32,49.14,49.28,565100.0,31.4873,31.5321,31.417,31.5065,565100.0
2006-03-15 12:00:00,49.28,49.52,49.24,49.37,578000.0,31.5065,31.66,31.4809,31.5641,578000.0
2006-03-15 12:30:00,49.37,49.56,49.34,49.51,530000.0,31.5641,31.6855,31.5449,31.6536,530000.0
2006-03-15 13:00:00,49.52,49.56,49.41,49.52,461100.0,31.66,31.6855,31.5896,31.66,461100.0
2006-03-15 13:30:00,49.51,49.66,49.46,49.64,536200.0,31.6536,31.7495,31.6216,31.7367,536200.0
2006-03-15 14:00:00,49.63,49.84,49.61,49.74,1149000.0,31.7303,31.8645,31.7175,31.8006,1149000.0
2006-03-15 14:30:00,49.74,49.79,49.63,49.67,584800.0,31.8006,31.8326,31.7303,31.7559,584800.0
2006-03-15 15:00:00,49.67,49.8,49.57,49.78,938700.0,31.7559,31.839,31.6919,31.8262,938700.0
2006-03-15 15:30:00,49.79,49.81,49.69,49.8,1240400.0,31.8326,31.8454,31.7686,31.839,1240400.0
2006-03-16 09:30:00,50.31,51.15,50.27,50.69,6032800.0,32.165,32.7021,32.1395,32.408,6032800.0
2006-03-16 10:00:00,50.69,51.18,50.61,50.79,2600300.0,32.408,32.7213,32.3568,32.4719,2600300.0
2006-03-16 10:30:00,50.79,50.93,50.55,50.89,1483600.0,32.4719,32.5614,32.3185,32.5358,1483600.0
2006-03-16 11:00:00,50.89,51.08,50.86,51.05,1296400.0,32.5358,32.6573,32.5167,32.6381,1296400.0
2006-03-16 11:30:00,51.05,51.06,50.88,50.93,835100.0,32.6381,32.6445,32.5295,32.5614,835100.0
2006-03-16 12:00:00,50.94,51.05,50.8,50.97,812700.0,32.5678,32.6381,32.4783,32.587,812700.0
2006-03-16 12:30:00,50.97,50.98,50.67,50.67,805300.0,32.587,32.5934,32.3952,32.3952,805300.0
2006-03-16 13:00:00,50.67,50.75,50.4,50.7,1410800.0,32.3952,32.4463,32.2226,32.4144,1410800.0
2006-03-16 13:30:00,50.7,50.82,50.56,50.73,1126500.0,32.4144,32.4911,32.3249,32.4336,1126500.0
2006-03-16 14:00:00,50.72,50.74,50.54,50.6,929600.0,32.4272,32.4399,32.3121,32.3504,929600.0
2006-03-16 14:30:00,50.6,50.6,50.27,50.27,1583100.0,32.3504,32.3504,32.1395,32.1395,1583100.0
2006-03-16 15:00:00,50.28,50.47,50.07,50.07,1278800.0,32.1459,32.2673,32.0116,32.0116,1278800.0
2006-03-16 15:30:00,50.07,50.39,49.88,49.95,2081300.0,32.0116,32.2162,31.8901,31.9349,2081300.0
2006-03-17 09:30:00,49.95,50.68,49.92,50.64,10090800.0,31.9349,32.4016,31.9157,32.376,10090800.0
2006-03-17 10:00:00,50.64,50.9,50.62,50.77,1417500.0,32.376,32.5422,32.3632,32.4591,1417500.0
2006-03-17 10:30:00,50.78,50.78,50.38,50.4,1239100.0,32.4655,32.4655,32.2098,32.2226,1239100.0
2006-03-17 11:00:00,50.41,50.65,50.4,50.56,674100.0,32.229,32.3824,32.2226,32.3249,674100.0
2006-03-17 11:30:00,50.55,50.76,50.54,50.71,749900.0,32.3185,32.4527,32.3121,32.4208,749900.0
2006-03-17 12:00:00,50.71,50.87,50.61,50.82,719800.0,32.4208,32.5231,32.3568,32.4911,719800.0
2006-03-17 12:30:00,50.82,50.96,50.8,50.89,796700.0,32.4911,32.5806,32.4783,32.5358,796700.0
2006-03-17 13:00:00,50.89,50.98,50.84,50.9,1092600.0,32.5358,32.5934,32.5039,32.5422,1092600.0
2006-03-17 13:30:00,50.91,50.93,50.78,50.8,671300.0,32.5486,32.5614,32.4655,32.4783,671300.0
2006-03-17 14:00:00,50.8,50.89,50.79,50.8,591400.0,32.4783,32.5358,32.4719,32.4783,591400.0
2006-03-17 14:30:00,50.81,50.82,50.55,50.74,730400.0,32.4847,32.4911,32.3185,32.4399,730400.0
2006-03-17 15:00:00,50.75,50.77,50.51,50.52,822100.0,32.4463,32.4591,32.2929,32.2993,822100.0
2006-03-17 15:30:00,50.52,50.83,50.5,50.82,1638700.0,32.2993,32.4975,32.2865,32.4911,1638700.0
2006-03-20 09:30:00,50.56,50.96,50.46,50.66,1792900.0,32.3249,32.5806,32.2609,32.3888,1792900.0
2006-03-20 10:00:00,50.66,50.72,50.26,50.34,910500.0,32.3888,32.4272,32.1331,32.1842,910500.0
2006-03-20 10:30:00,50.34,50.42,50.2,50.41,816500.0,32.1842,32.2354,32.0947,32.229,816500.0
2006-03-20 11:00:00,50.41,50.43,50.24,50.35,708300.0,32.229,32.2418,32.1203,32.1906,708300.0
2006-03-20 11:30:00,50.35,50.51,50.27,50.5,648800.0,32.1906,32.2929,32.1395,32.2865,648800.0
2006-03-20 12:00:00,50.5,50.57,50.42,50.44,521200.0,32.2865,32.3313,32.2354,32.2481,521200.0
2006-03-20 12:30:00,50.43,50.6,50.35,50.57,512900.0,32.2418,32.3504,32.1906,32.3313,512900.0
2006-03-20 13:00:00,50.57,50.7,50.49,50.69,452800.0,32.3313,32.4144,32.2801,32.408,452800.0
2006-03-20 13:30:00,50.7,50.72,50.33,50.48,467700.0,32.4144,32.4272,32.1778,32.2737,467700.0
2006-03-20 14:00:00,50.47,50.53,50.36,50.5,350700.0,32.2673,32.3057,32.197,32.2865,350700.0
2006-03-20 14:30:00,50.49,50.49,50.34,50.39,491800.0,32.2801,32.2801,32.1842,32.2162,491800.0
2006-03-20 15:00:00,50.38,50.46,50.28,50.39,486800.0,32.2098,32.2609,32.1459,32.2162,486800.0
2006-03-20 15:30:00,50.39,50.52,50.3,50.34,927800.0,32.2162,32.2993,32.1586,32.1842,927800.0
2006-03-21 09:30:00,49.75,50.15,49.65,49.94,3297800.0,31.807,32.0627,31.7431,31.9285,3297800.0
2006-03-21 10:00:00,49.94,49.97,49.51,49.72,1226200.0,31.9285,31.9477,31.6536,31.7878,1226200.0
2006-03-21 10:30:00,49.72,50.5,49.71,49.81,1311100.0,31.7878,32.2865,31.7814,31.8454,1311100.0
2006-03-21 11:00:00,49.8,50.42,49.8,50.32,1091000.0,31.839,32.2354,31.839,32.1714,1091000.0
2006-03-21 11:30:00,50.32,51.0,50.31,50.97,1959600.0,32.1714,32.6062,32.165,32.587,1959600.0
2006-03-21 12:00:00,50.98,50.99,50.72,50.83,910000.0,32.5934,32.5998,32.4272,32.4975,910000.0
2006-03-21 12:30:00,50.83,50.9,50.63,50.64,821800.0,32.4975,32.5422,32.3696,32.376,821800.0
2006-03-21 13:00:00,50.64,50.73,50.5,50.53,576700.0,32.376,32.4336,32.2865,32.3057,576700.0
2006-03-21 13:30:00,50.53,50.53,50.25,50.3,733900.0,32.3057,32.3057,32.1267,32.1586,733900.0
2006-03-21 14:00:00,50.3,50.41,50.02,50.1,956100.0,32.1586,32.229,31.9796,32.0308,956100.0
2006-03-21 14:30:00,50.11,50.31,49.85,49.95,984800.0,32.0372,32.165,31.8709,31.9349,984800.0
2006-03-21 15:00:00,49.95,49.99,49.65,49.75,1337200.0,31.9349,31.9604,31.7431,31.807,1337200.0
2006-03-21 15:30:00,49.74,49.88,49.57,49.57,1390900.0,31.8006,31.8901,31.6919,31.6919,1390900.0
2006-03-22 09:30:00,49.44,49.99,49.32,49.92,1567600.0,31.6088,31.9604,31.5321,31.9157,1567600.0
2006-03-22 10:00:00,49.92,50.19,49.84,49.88,1376900.0,31.9157,32.0883,31.8645,31.8901,1376900.0
2006-03-22 10:30:00,49.9,49.98,49.52,49.53,967900.0,31.9029,31.9541,31.66,31.6664,967900.0
2006-03-22 11:00:00,49.54,50.07,49.53,49.65,1509600.0,31.6727,32.0116,31.6664,31.7431,1509600.0
2006-03-22 11:30:00,49.65,49.91,49.58,49.79,583000.0,31.7431,31.9093,31.6983,31.8326,583000.0
2006-03-22 12:00:00,49.79,49.94,49.78,49.79,357300.0,31.8326,31.9285,31.8262,31.8326,357300.0
2006-03-22 12:30:00,49.79,49.89,49.74,49.79,263800.0,31.8326,31.8965,31.8006,31.8326,263800.0
2006-03-22 13:00:00,49.79,49.86,49.74,49.76,329500.0,31.8326,31.8773,31.8006,31.8134,329500.0
2006-03-22 13:30:00,49.76,49.78,49.48,49.54,598600.0,31.8134,31.8262,31.6344,31.6727,598600.0
2006-03-22 14:00:00,49.55,49.66,49.35,49.44,548300.0,31.6791,31.7495,31.5513,31.6088,548300.0
2006-03-22 14:30:00,49.45,49.83,49.38,49.61,634500.0,31.6152,31.8582,31.5705,31.7175,634500.0
2006-03-22 15:00:00,49.61,49.75,49.4,49.69,704500.0,31.7175,31.807,31.5832,31.7686,704500.0
2006-03-22 15:30:00,49.7,49.8,49.65,49.66,971400.0,31.775,31.839,31.7431,31.7495,971400.0
2006-03-23 09:30:00,49.67,49.9,49.62,49.68,1238800.0,31.7559,31.9029,31.7239,31.7623,1238800.0
2006-03-23 10:00:00,49.68,49.78,49.51,49.66,888300.0,31.7623,31.8262,31.6536,31.7495,888300.0
2006-03-23 10:30:00,49.66,49.68,49.35,49.46,961800.0,31.7495,31.7623,31.5513,31.6216,961800.0
2006-03-23 11:00:00,49.46,49.61,49.33,49.47,678200.0,31.6216,31.7175,31.5385,31.628,678200.0
2006-03-23 11:30:00,49.47,49.48,49.29,49.32,581500.0,31.628,31.6344,31.5129,31.5321,581500.0
2006-03-23 12:00:00,49.33,49.4,49.15,49.19,697800.0,31.5385,31.5832,31.4234,31.449,697800.0
2006-03-23 12:30:00,49.19,49.48,49.17,49.31,552400.0,31.449,31.6344,31.4362,31.5257,552400.0
2006-03-23 13:00:00,49.31,49.49,49.3,49.45,434100.0,31.5257,31.6408,31.5193,31.6152,434100.0
2006-03-23 13:30:00,49.45,49.62,49.35,49.6,528100.0,31.6152,31.7239,31.5513,31.7111,528100.0
2006-03-23 14:00:00,49.6,49.65,49.36,49.54,659000.0,31.7111,31.7431,31.5577,31.6727,659000.0
2006-03-23 14:30:00,49.54,49.56,49.25,49.38,631700.0,31.6727,31.6855,31.4873,31.5705,631700.0
2006-03-23 15:00:00,49.38,49.65,49.34,49.64,587700.0,31.5705,31.7431,31.5449,31.7367,587700.0
2006-03-23 15:30:00,49.63,49.72,49.43,49.62,840000.0,31.7303,31.7878,31.6024,31.7239,840000.0
2006-03-24 09:30:00,49.72,49.88,49.38,49.42,900200.0,31.7878,31.8901,31.5705,31.596,900200.0
2006-03-24 10:00:00,49.41,49.93,49.41,49.86,982500.0,31.5896,31.9221,31.5896,31.8773,982500.0
2006-03-24 10:30:00,49.87,50.2,49.86,50.04,914300.0,31.8837,32.0947,31.8773,31.9924,914300.0
2006-03-24 11:00:00,50.05,50.11,49.72,49.82,576100.0,31.9988,32.0372,31.7878,31.8518,576100.0
2006-03-24 11:30:00,49.82,49.91,49.59,49.76,435400.0,31.8518,31.9093,31.7047,31.8134,435400.0
2006-03-24 12:00:00,49.76,49.8,49.54,49.55,364100.0,31.8134,31.839,31.6727,31.6791,364100.0
2006-03-24 12:30:00,49.55,49.59,49.3,49.38,595800.0,31.6791,31.7047,31.5193,31.5705,595800.0
2006-03-24 13:00:00,49.37,49.37,48.89,48.95,986900.0,31.5641,31.5641,31.2572,31.2955,986900.0
2006-03-24 13:30:00,48.96,49.14,48.9,49.13,627900.0,31.3019,31.417,31.2636,31.4106,627900.0
2006-03-24 14:00:00,49.13,49.28,48.91,49.05,649900.0,31.4106,31.5065,31.27,31.3595,649900.0
2006-03-24 14:30:00,49.04,49.24,48.96,49.02,554900.0,31.3531,31.4809,31.3019,31.3403,554900.0
2006-03-24 15:00:00,49.03,49.2,48.96,49.2,786900.0,31.3467,31.4554,31.3019,31.4554,786900.0
2006-03-24 15:30:00,49.2,49.44,49.19,49.43,1286200.0,31.4554,31.6088,31.449,31.6024,1286200.0
2006-03-27 09:30:00,49.48,50.14,49.37,49.92,1201500.0,31.6344,32.0563,31.5641,31.9157,1201500.0
2006-03-27 10:00:00,49.92,50.06,49.8,49.83,887900.0,31.9157,32.0052,31.839,31.8582,887900.0
2006-03-27 10:30:00,49.84,50.1,49.81,49.89,716000.0,31.8645,32.0308,31.8454,31.8965,716000.0
2006-03-27 11:00:00,49.88,49.95,49.7,49.72,858700.0,31.8901,31.9349,31.775,31.7878,858700.0
2006-03-27 11:30:00,49.73,49.86,49.71,49.78,756800.0,31.7942,31.8773,31.7814,31.8262,756800.0
2006-03-27 12:00:00,49.78,49.87,49.76,49.8,249200.0,31.8262,31.8837,31.8134,31.839,249200.0
2006-03-27 12:30:00,49.8,49.99,49.8,49.85,296400.0,31.839,31.9604,31.839,31.8709,296400.0
2006-03-27 13:00:00,49.84,50.0,49.84,49.9,439600.0,31.8645,31.9668,31.8645,31.9029,439600.0
2006-03-27 13:30:00,49.9,49.92,49.75,49.85,211600.0,31.9029,31.9157,31.807,31.8709,211600.0
2006-03-27 14:00:00,49.86,49.98,49.81,49.97,225400.0,31.8773,31.9541,31.8454,31.9477,225400.0
2006-03-27 14:30:00,49.97,50.0,49.87,49.94,309300.0,31.9477,31.9668,31.8837,31.9285,309300.0
2006-03-27 15:00:00,49.95,49.99,49.76,49.78,489700.0,31.9349,31.9604,31.8134,31.8262,489700.0
2006-03-27 15:30:00,49.78,49.84,49.66,49.75,783800.0,31.8262,31.8645,31.7495,31.807,783800.0
2006-03-28 09:30:00,49.7,50.15,49.55,50.08,955400.0,31.775,32.0627,31.6791,32.018,955400.0
2006-03-28 10:00:00,50.07,50.2,49.98,50.12,989800.0,32.0116,32.0947,31.9541,32.0436,989800.0
2006-03-28 10:30:00,50.13,50.15,49.9,50.11,581200.0,32.05,32.0627,31.9029,32.0372,581200.0
2006-03-28 11:00:00,50.11,50.13,50.02,50.1,514200.0,32.0372,32.05,31.9796,32.0308,514200.0
2006-03-28 11:30:00,50.09,50.15,50.08,50.13,266000.0,32.0244,32.0627,32.018,32.05,266000.0
2006-03-28 12:00:00,50.13,50.42,50.07,50.4,754200.0,32.05,32.2354,32.0116,32.2226,754200.0
2006-03-28 12:30:00,50.39,50.53,50.35,50.36,782400.0,32.2162,32.3057,32.1906,32.197,782400.0
2006-03-28 13:00:00,50.36,50.39,50.3,50.31,321300.0,32.197,32.2162,32.1586,32.165,321300.0
2006-03-28 13:30:00,50.31,50.32,50.18,50.28,378900.0,32.165,32.1714,32.0819,32.1459,378900.0
2006-03-28 14:00:00,50.28,50.4,49.89,50.02,1362800.0,32.1459,32.2226,31.8965,31.9796,1362800.0
2006-03-28 14:30:00,50.02,50.04,49.7,49.78,1642300.0,31.9796,31.9924,31.775,31.8262,1642300.0
2006-03-28 15:00:00,49.79,49.8,49.31,49.35,1700000.0,31.8326,31.839,31.5257,31.5513,1700000.0
2006-03-28 15:30:00,49.35,49.44,49.17,49.41,1816600.0,31.5513,31.6088,31.4362,31.5896,1816600.0
2006-03-29 09:30:00,49.56,49.8,49.52,49.61,1087500.0,31.6855,31.839,31.66,31.7175,1087500.0
2006-03-29 10:00:00,49.61,50.24,49.57,50.11,1373500.0,31.7175,32.1203,31.6919,32.0372,1373500.0
2006-03-29 10:30:00,50.11,50.17,49.96,50.1,806100.0,32.0372,32.0755,31.9413,32.0308,806100.0
2006-03-29 11:00:00,50.09,50.47,50.07,50.38,969700.0,32.0244,32.2673,32.0116,32.2098,969700.0
2006-03-29 11:30:00,50.39,50.64,50.37,50.56,1067600.0,32.2162,32.376,32.2034,32.3249,1067600.0
2006-03-29 12:00:00,50.56,50.82,50.56,50.65,1037700.0,32.3249,32.4911,32.3249,32.3824,1037700.0
2006-03-29 12:30:00,50.65,50.79,50.55,50.66,631600.0,32.3824,32.4719,32.3185,32.3888,631600.0
2006-03-29 13:00:00,50.66,50.98,50.65,50.75,1109900.0,32.3888,32.5934,32.3824,32.4463,1109900.0
2006-03-29 13:30:00,50.75,50.92,50.63,50.83,881200.0,32.4463,32.555,32.3696,32.4975,881200.0
2006-03-29 14:00:00,50.84,50.99,50.76,50.8,1167000.0,32.5039,32.5998,32.4527,32.4783,1167000.0
2006-03-29 14:30:00,50.81,51.0,50.76,50.98,1240000.0,32.4847,32.6062,32.4527,32.5934,1240000.0
2006-03-29 15:00:00,50.98,51.1,50.92,51.0,1846800.0,32.5934,32.6701,32.555,32.6062,1846800.0
2006-03-29 15:30:00,51.0,51.02,50.66,50.77,1543600.0,32.6062,32.619,32.3888,32.4591,1543600.0
2006-03-30 09:30:00,50.88,51.52,50.88,51.3,2682400.0,32.5295,32.9386,32.5295,32.798,2682400.0
2006-03-30 10:00:00,51.3,51.75,51.27,51.4,1559100.0,32.798,33.0857,32.7788,32.8619,1559100.0
2006-03-30 10:30:00,51.4,51.42,50.95,51.02,1403200.0,32.8619,32.8747,32.5742,32.619,1403200.0
2006-03-30 11:00:00,51.02,51.26,50.92,51.24,1093400.0,32.619,32.7724,32.555,32.7596,1093400.0
2006-03-30 11:30:00,51.24,51.35,51.02,51.22,597300.0,32.7596,32.8299,32.619,32.7468,597300.0
2006-03-30 12:00:00,51.22,51.35,51.22,51.29,413100.0,32.7468,32.8299,32.7468,32.7916,413100.0
2006-03-30 12:30:00,51.29,51.3,51.07,51.22,544000.0,32.7916,32.798,32.6509,32.7468,544000.0
2006-03-30 13:00:00,51.22,51.23,50.93,51.02,554800.0,32.7468,32.7532,32.5614,32.619,554800.0
2006-03-30 13:30:00,51.02,51.17,50.86,51.1,561300.0,32.619,32.7149,32.5167,32.6701,561300.0
2006-03-30 14:00:00,51.1,51.41,50.99,51.11,596700.0,32.6701,32.8683,32.5998,32.6765,596700.0
2006-03-30 14:30:00,51.1,51.24,51.05,51.1,539700.0,32.6701,32.7596,32.6381,32.6701,539700.0
2006-03-30 15:00:00,51.09,51.16,50.89,51.01,652200.0,32.6637,32.7085,32.5358,32.6126,652200.0
2006-03-30 15:30:00,51.02,51.14,50.75,50.93,1002900.0,32.619,32.6957,32.4463,32.5614,1002900.0
2006-03-31 09:30:00,51.05,51.41,51.0,51.26,1144400.0,32.6381,32.8683,32.6062,32.7724,1144400.0
2006-03-31 10:00:00,51.26,51.34,50.85,50.9,906900.0,32.7724,32.8236,32.5103,32.5422,906900.0
2006-03-31 10:30:00,50.89,51.2,50.59,50.68,741100.0,32.5358,32.734,32.344,32.4016,741100.0
2006-03-31 11:00:00,50.67,50.78,50.55,50.65,625000.0,32.3952,32.4655,32.3185,32.3824,625000.0
2006-03-31 11:30:00,50.66,50.9,50.6,50.9,506000.0,32.3888,32.5422,32.3504,32.5422,506000.0
2006-03-31 12:00:00,50.89,50.92,50.79,50.86,363600.0,32.5358,32.555,32.4719,32.5167,363600.0
2006-03-31 12:30:00,50.86,51.07,50.86,50.95,488300.0,32.5167,32.6509,32.5167,32.5742,488300.0
2006-03-31 13:00:00,50.95,51.0,50.74,50.8,323800.0,32.5742,32.6062,32.4399,32.4783,323800.0
2006-03-31 13:30:00,50.8,50.8,50.6,50.73,557900.0,32.4783,32.4783,32.3504,32.4336,557900.0
2006-03-31 14:00:00,50.73,50.75,50.62,50.63,635300.0,32.4336,32.4463,32.3632,32.3696,635300.0
2006-03-31 14:30:00,50.64,50.82,50.56,50.68,781700.0,32.376,32.4911,32.3249,32.4016,781700.0
2006-03-31 15:00:00,50.68,50.74,50.51,50.63,836300.0,32.4016,32.4399,32.2929,32.3696,836300.0
2006-03-31 15:30:00,50.63,50.82,50.43,50.66,1896100.0,32.3696,32.4911,32.2418,32.3888,1896100.0
2006-04-03 09:30:00,51.03,51.42,51.03,51.41,1586700.0,32.6254,32.8747,32.6254,32.8683,1586700.0
2006-04-03 10:00:00,51.42,51.5,51.22,51.49,1335700.0,32.8747,32.9258,32.7468,32.9195,1335700.0
2006-04-03 10:30:00,51.49,51.64,51.42,51.57,1228800.0,32.9195,33.0154,32.8747,32.9706,1228800.0
2006-04-03 11:00:00,51.57,51.72,51.53,51.69,888500.0,32.9706,33.0665,32.945,33.0473,888500.0
2006-04-03 11:30:00,51.69,51.71,51.52,51.55,956200.0,33.0473,33.0601,32.9386,32.9578,956200.0
2006-04-03 12:00:00,51.55,51.65,51.53,51.56,751600.0,32.9578,33.0217,32.945,32.9642,751600.0
2006-04-03 12:30:00,51.56,51.58,51.27,51.47,1350400.0,32.9642,32.977,32.7788,32.9067,1350400.0
2006-04-03 13:00:00,51.47,51.52,51.34,51.48,619800.0,32.9067,32.9386,32.8236,32.9131,619800.0
2006-04-03 13:30:00,51.48,51.67,51.46,51.53,443100.0,32.9131,33.0345,32.9003,32.945,443100.0
2006-04-03 14:00:00,51.54,51.61,51.44,51.49,582800.0,32.9514,32.9962,32.8875,32.9195,582800.0
2006-04-03 14:30:00,51.5,51.55,51.3,51.37,961200.0,32.9258,32.9578,32.798,32.8427,961200.0
2006-04-03 15:00:00,51.36,51.42,51.3,51.38,796400.0,32.8363,32.8747,32.798,32.8491,796400.0
2006-04-03 15:30:00,51.37,51.38,51.11,51.15,1624800.0,32.8427,32.8491,32.6765,32.7021,1624800.0
2006-04-04 09:30:00,51.1,51.87,51.03,51.75,1933300.0,32.6701,33.1624,32.6254,33.0857,1933300.0
2006-04-04 10:00:00,51.75,51.94,51.58,51.6,1286700.0,33.0857,33.2072,32.977,32.9898,1286700.0
2006-04-04 10:30:00,51.59,51.85,51.58,51.79,1236100.0,32.9834,33.1496,32.977,33.1113,1236100.0
2006-04-04 11:00:00,51.79,51.81,51.48,51.6,1287100.0,33.1113,33.124,32.9131,32.9898,1287100.0
2006-04-04 11:30:00,51.59,51.76,51.57,51.7,876500.0,32.9834,33.0921,32.9706,33.0537,876500.0
2006-04-04 12:00:00,51.7,51.95,51.66,51.89,898400.0,33.0537,33.2135,33.0281,33.1752,898400.0
2006-04-04 12:30:00,51.89,51.92,51.75,51.76,489400.0,33.1752,33.1944,33.0857,33.0921,489400.0
2006-04-04 13:00:00,51.76,51.9,51.76,51.84,577000.0,33.0921,33.1816,33.0921,33.1432,577000.0
2006-04-04 13:30:00,51.84,51.94,51.73,51.9,643400.0,33.1432,33.2072,33.0729,33.1816,643400.0
2006-04-04 14:00:00,51.91,51.96,51.8,51.92,812900.0,33.188,33.2199,33.1176,33.1944,812900.0
2006-04-04 14:30:00,51.91,51.96,51.7,51.83,837400.0,33.188,33.2199,33.0537,33.1368,837400.0
2006-04-04 15:00:00,51.84,51.92,51.75,51.89,868300.0,33.1432,33.1944,33.0857,33.1752,868300.0
2006-04-04 15:30:00,51.9,51.94,51.76,51.84,1088300.0,33.1816,33.2072,33.0921,33.1432,1088300.0
2006-04-05 09:30:00,51.77,51.8,51.19,51.53,1677600.0,33.0985,33.1176,32.7276,32.945,1677600.0
2006-04-05 10:00:00,51.53,51.64,51.21,51.39,857700.0,32.945,33.0154,32.7404,32.8555,857700.0
2006-04-05 10:30:00,51.34,51.63,51.24,51.43,1031200.0,32.8236,33.009,32.7596,32.8811,1031200.0
2006-04-05 11:00:00,51.42,51.48,51.25,51.34,653500.0,32.8747,32.9131,32.766,32.8236,653500.0
2006-04-05 11:30:00,51.32,51.37,51.18,51.31,602400.0,32.8108,32.8427,32.7213,32.8044,602400.0
2006-04-05 12:00:00,51.3,51.62,51.29,51.53,545600.0,32.798,33.0026,32.7916,32.945,545600.0
2006-04-05 12:30:00,51.54,51.66,51.44,51.61,535900.0,32.9514,33.0281,32.8875,32.9962,535900.0
2006-04-05 13:00:00,51.62,51.78,51.6,51.72,612400.0,33.0026,33.1049,32.9898,33.0665,612400.0
2006-04-05 13:30:00,51.72,51.72,51.5,51.6,340100.0,33.0665,33.0665,32.9258,32.9898,340100.0
2006-04-05 14:00:00,51.61,51.72,51.49,51.61,340800.0,32.9962,33.0665,32.9195,32.9962,340800.0
2006-04-05 14:30:00,51.6,51.72,51.53,51.68,346100.0,32.9898,33.0665,32.945,33.0409,346100.0
2006-04-05 15:00:00,51.69,51.77,51.54,51.71,575000.0,33.0473,33.0985,32.9514,33.0601,575000.0
2006-04-05 15:30:00,51.71,51.74,51.52,51.65,800700.0,33.0601,33.0793,32.9386,33.0217,800700.0
2006-04-06 09:30:00,51.72,51.98,51.3,51.93,1158000.0,33.0665,33.2327,32.798,33.2008,1158000.0
2006-04-06 10:00:00,51.93,51.99,51.77,51.82,1071600.0,33.2008,33.2391,33.0985,33.1304,1071600.0
2006-04-06 10:30:00,51.82,51.99,51.78,51.94,915500.0,33.1304,33.2391,33.1049,33.2072,915500.0
2006-04-06 11:00:00,51.94,51.97,51.74,51.8,726000.0,33.2072,33.2263,33.0793,33.1176,726000.0
2006-04-06 11:30:00,51.8,51.83,51.46,51.52,668400.0,33.1176,33.1368,32.9003,32.9386,668400.0
2006-04-06 12:00:00,51.53,51.64,51.16,51.61,551000.0,32.945,33.0154,32.7085,32.9962,551000.0
2006-04-06 12:30:00,51.6,51.78,51.6,51.67,758500.0,32.9898,33.1049,32.9898,33.0345,758500.0
2006-04-06 13:00:00,51.68,51.8,51.6,51.7,334600.0,33.0409,33.1176,32.9898,33.0537,334600.0
2006-04-06 13:30:00,51.7,51.98,51.67,51.9,611800.0,33.0537,33.2327,33.0345,33.1816,611800.0
2006-04-06 14:00:00,51.91,51.97,51.8,51.81,437200.0,33.188,33.2263,33.1176,33.124,437200.0
2006-04-06 14:30:00,51.82,51.86,51.72,51.76,347300.0,33.1304,33.156,33.0665,33.0921,347300.0
2006-04-06 15:00:00,51.75,51.77,51.61,51.68,605300.0,33.0857,33.0985,32.9962,33.0409,605300.0
2006-04-06 15:30:00,51.68,51.88,51.58,51.75,825300.0,33.0409,33.1688,32.977,33.0857,825300.0
2006-04-07 09:30:00,51.93,52.48,51.91,52.17,2645700.0,33.2008,33.5524,33.188,33.3542,2645700.0
2006-04-07 10:00:00,52.16,52.23,51.81,51.84,1375300.0,33.3478,33.3926,33.124,33.1432,1375300.0
2006-04-07 10:30:00,51.83,52.08,51.73,51.88,948600.0,33.1368,33.2967,33.0729,33.1688,948600.0
2006-04-07 11:00:00,51.88,52.29,51.88,52.16,1175100.0,33.1688,33.4309,33.1688,33.3478,1175100.0
2006-04-07 11:30:00,52.15,52.25,51.82,52.0,1206800.0,33.3414,33.4053,33.1304,33.2455,1206800.0
2006-04-07 12:00:00,52.0,52.09,51.82,52.05,620000.0,33.2455,33.3031,33.1304,33.2775,620000.0
2006-04-07 12:30:00,52.05,52.16,51.98,52.12,709700.0,33.2775,33.3478,33.2327,33.3222,709700.0
2006-04-07 13:00:00,52.12,52.17,51.99,52.15,719300.0,33.3222,33.3542,33.2391,33.3414,719300.0
2006-04-07 13:30:00,52.15,52.16,51.89,51.95,819800.0,33.3414,33.3478,33.1752,33.2135,819800.0
2006-04-07 14:00:00,51.96,52.07,51.92,51.97,468300.0,33.2199,33.2903,33.1944,33.2263,468300.0
2006-04-07 14:30:00,51.97,52.08,51.97,52.0,651800.0,33.2263,33.2967,33.2263,33.2455,651800.0
2006-04-07 15:00:00,52.0,52.06,51.95,51.95,607800.0,33.2455,33.2839,33.2135,33.2135,607800.0
2006-04-07 15:30:00,51.95,52.01,51.88,51.88,1280400.0,33.2135,33.2519,33.1688,33.1688,1280400.0
2006-04-10 09:30:00,51.78,52.07,51.0,51.82,1078500.0,33.1049,33.2903,32.6062,33.1304,1078500.0
2006-04-10 10:00:00,51.82,52.02,51.53,51.6,777700.0,33.1304,33.2583,32.945,32.9898,777700.0
2006-04-10 10:30:00,51.6,52.0,51.59,51.7,521900.0,32.9898,33.2455,32.9834,33.0537,521900.0
2006-04-10 11:00:00,51.71,52.0,51.67,51.97,492000.0,33.0601,33.2455,33.0345,33.2263,492000.0
2006-04-10 11:30:00,51.96,52.0,51.77,51.85,265800.0,33.2199,33.2455,33.0985,33.1496,265800.0
2006-04-10 12:00:00,51.84,51.87,51.71,51.77,271300.0,33.1432,33.1624,33.0601,33.0985,271300.0
2006-04-10 12:30:00,51.77,51.78,51.7,51.74,232500.0,33.0985,33.1049,33.0537,33.0793,232500.0
2006-04-10 13:00:00,51.74,51.78,51.7,51.74,313200.0,33.0793,33.1049,33.0537,33.0793,313200.0
2006-04-10 13:30:00,51.74,51.75,51.46,51.48,438900.0,33.0793,33.0857,32.9003,32.9131,438900.0
2006-04-10 14:00:00,51.48,51.5,51.35,51.45,639300.0,32.9131,32.9258,32.8299,32.8939,639300.0
2006-04-10 14:30:00,51.45,51.52,51.32,51.51,501000.0,32.8939,32.9386,32.8108,32.9322,501000.0
2006-04-10 15:00:00,51.52,51.66,51.47,51.53,460000.0,32.9386,33.0281,32.9067,32.945,460000.0
2006-04-10 15:30:00,51.52,51.72,51.49,51.57,838000.0,32.9386,33.0665,32.9195,32.9706,838000.0
2006-04-11 09:30:00,51.75,52.03,51.62,51.85,999400.0,33.0857,33.2647,33.0026,33.1496,999400.0
2006-04-11 10:00:00,51.84,52.02,51.75,51.81,1259300.0,33.1432,33.2583,33.0857,33.124,1259300.0
2006-04-11 10:30:00,51.81,51.88,51.28,51.42,900400.0,33.124,33.1688,32.7852,32.8747,900400.0
2006-04-11 11:00:00,51.42,51.78,51.32,51.42,774600.0,32.8747,33.1049,32.8108,32.8747,774600.0
2006-04-11 11:30:00,51.43,51.64,51.38,51.49,717800.0,32.8811,33.0154,32.8491,32.9195,717800.0
2006-04-11 12:00:00,51.5,51.53,51.31,51.35,356400.0,32.9258,32.945,32.8044,32.8299,356400.0
2006-04-11 12:30:00,51.35,51.43,51.19,51.24,456500.0,32.8299,32.8811,32.7276,32.7596,456500.0
2006-04-11 13:00:00,51.24,51.47,51.22,51.37,532000.0,32.7596,32.9067,32.7468,32.8427,532000.0
2006-04-11 13:30:00,51.37,51.39,51.18,51.26,922200.0,32.8427,32.8555,32.7213,32.7724,922200.0
2006-04-11 14:00:00,51.25,51.35,51.1,51.19,510200.0,32.766,32.8299,32.6701,32.7276,510200.0
2006-04-11 14:30:00,51.18,51.38,50.91,51.0,923300.0,32.7213,32.8491,32.5486,32.6062,923300.0
2006-04-11 15:00:00,51.0,51.33,50.98,51.18,751500.0,32.6062,32.8172,32.5934,32.7213,751500.0
2006-04-11 15:30:00,51.19,51.53,51.16,51.44,1301000.0,32.7276,32.945,32.7085,32.8875,1301000.0
2006-04-12 09:30:00,51.64,51.7,51.31,51.36,748700.0,33.0154,33.0537,32.8044,32.8363,748700.0
2006-04-12 10:00:00,51.36,51.48,51.21,51.4,549800.0,32.8363,32.9131,32.7404,32.8619,549800.0
2006-04-12 10:30:00,51.4,51.44,51.14,51.38,614600.0,32.8619,32.8875,32.6957,32.8491,614600.0
2006-04-12 11:00:00,51.37,51.44,51.3,51.34,318000.0,32.8427,32.8875,32.798,32.8236,318000.0
2006-04-12 11:30:00,51.35,51.5,51.27,51.28,333200.0,32.8299,32.9258,32.7788,32.7852,333200.0
2006-04-12 12:00:00,51.29,51.32,51.15,51.22,380400.0,32.7916,32.8108,32.7021,32.7468,380400.0
2006-04-12 12:30:00,51.22,51.39,51.21,51.38,447100.0,32.7468,32.8555,32.7404,32.8491,447100.0
2006-04-12 13:00:00,51.38,51.55,51.33,51.46,432500.0,32.8491,32.9578,32.8172,32.9003,432500.0
2006-04-12 13:30:00,51.46,51.48,51.27,51.32,319400.0,32.9003,32.9131,32.7788,32.8108,319400.0
2006-04-12 14:00:00,51.33,51.35,51.24,51.27,384000.0,32.8172,32.8299,32.7596,32.7788,384000.0
2006-04-12 14:30:00,51.27,51.31,51.05,51.15,501900.0,32.7788,32.8044,32.6381,32.7021,501900.0
2006-04-12 15:00:00,51.15,51.29,51.06,51.19,455700.0,32.7021,32.7916,32.6445,32.7276,455700.0
2006-04-12 15:30:00,51.2,51.25,50.97,51.01,996800.0,32.734,32.766,32.587,32.6126,996800.0
2006-04-13 09:30:00,50.95,51.34,50.93,51.23,824700.0,32.5742,32.8236,32.5614,32.7532,824700.0
2006-04-13 10:00:00,51.23,51.48,51.21,51.37,755100.0,32.7532,32.9131,32.7404,32.8427,755100.0
2006-04-13 10:30:00,51.36,51.81,51.35,51.78,1001700.0,32.8363,33.124,32.8299,33.1049,1001700.0
2006-04-13 11:00:00,51.77,51.84,51.64,51.73,1043800.0,33.0985,33.1432,33.0154,33.0729,1043800.0
2006-04-13 11:30:00,51.73,51.77,51.64,51.7,471300.0,33.0729,33.0985,33.0154,33.0537,471300.0
2006-04-13 12:00:00,51.71,51.73,51.55,51.57,323800.0,33.0601,33.0729,32.9578,32.9706,323800.0
2006-04-13 12:30:00,51.57,51.59,51.5,51.52,256300.0,32.9706,32.9834,32.9258,32.9386,256300.0
2006-04-13 13:00:00,51.52,51.6,51.42,51.6,303900.0,32.9386,32.9898,32.8747,32.9898,303900.0
2006-04-13 13:30:00,51.6,51.68,51.45,51.62,352300.0,32.9898,33.0409,32.8939,33.0026,352300.0
2006-04-13 14:00:00,51.61,51.7,51.56,51.61,318500.0,32.9962,33.0537,32.9642,32.9962,318500.0
2006-04-13 14:30:00,51.62,51.66,51.45,51.49,345400.0,33.0026,33.0281,32.8939,32.9195,345400.0
2006-04-13 15:00:00,51.48,51.57,51.36,51.53,311800.0,32.9131,32.9706,32.8363,32.945,311800.0
2006-04-13 15:30:00,51.53,51.65,51.45,51.47,797300.0,32.945,33.0217,32.8939,32.9067,797300.0
2006-04-17 09:30:00,51.42,51.75,51.3,51.68,971300.0,32.8747,33.0857,32.798,33.0409,971300.0
2006-04-17 10:00:00,51.69,51.93,51.65,51.75,559200.0,33.0473,33.2008,33.0217,33.0857,559200.0
2006-04-17 10:30:00,51.75,51.8,51.63,51.71,418200.0,33.0857,33.1176,33.009,33.0601,418200.0
2006-04-17 11:00:00,51.7,51.76,51.67,51.7,616400.0,33.0537,33.0921,33.0345,33.0537,616400.0
2006-04-17 11:30:00,51.69,51.73,51.65,51.67,327200.0,33.0473,33.0729,33.0217,33.0345,327200.0
2006-04-17 12:00:00,51.67,51.75,51.63,51.65,426100.0,33.0345,33.0857,33.009,33.0217,426100.0
2006-04-17 12:30:00,51.64,51.67,51.4,51.42,541800.0,33.0154,33.0345,32.8619,32.8747,541800.0
2006-04-17 13:00:00,51.42,51.49,51.03,51.14,558100.0,32.8747,32.9195,32.6254,32.6957,558100.0
2006-04-17 13:30:00,51.13,51.15,50.66,50.85,1483600.0,32.6893,32.7021,32.3888,32.5103,1483600.0
2006-04-17 14:00:00,50.86,50.88,50.63,50.81,715000.0,32.5167,32.5295,32.3696,32.4847,715000.0
2006-04-17 14:30:00,50.81,50.99,50.67,50.7,574100.0,32.4847,32.5998,32.3952,32.4144,574100.0
2006-04-17 15:00:00,50.69,50.95,50.69,50.83,655100.0,32.408,32.5742,32.408,32.4975,655100.0
2006-04-17 15:30:00,50.83,51.13,50.83,51.01,915100.0,32.4975,32.6893,32.4975,32.6126,915100.0
2006-04-18 09:30:00,51.39,51.54,51.32,51.5,689300.0,32.8555,32.9514,32.8108,32.9258,689300.0
2006-04-18 10:00:00,51.49,51.69,51.39,51.41,951600.0,32.9195,33.0473,32.8555,32.8683,951600.0
2006-04-18 10:30:00,51.41,51.7,51.38,51.54,657400.0,32.8683,33.0537,32.8491,32.9514,657400.0
2006-04-18 11:00:00,51.53,51.74,51.47,51.69,493100.0,32.945,33.0793,32.9067,33.0473,493100.0
2006-04-18 11:30:00,51.69,51.94,51.62,51.93,721000.0,33.0473,33.2072,33.0026,33.2008,721000.0
2006-04-18 12:00:00,51.92,52.2,51.89,52.08,981800.0,33.1944,33.3734,33.1752,33.2967,981800.0
2006-04-18 12:30:00,52.08,52.1,51.92,52.04,542400.0,33.2967,33.3094,33.1944,33.2711,542400.0
2006-04-18 13:00:00,52.01,52.32,51.96,52.19,925900.0,33.2519,33.4501,33.2199,33.367,925900.0
2006-04-18 13:30:00,52.19,52.2,51.83,51.93,659100.0,33.367,33.3734,33.1368,33.2008,659100.0
2006-04-18 14:00:00,51.93,52.49,51.93,52.21,1582600.0,33.2008,33.5588,33.2008,33.3798,1582600.0
2006-04-18 14:30:00,52.21,52.42,52.02,52.1,848500.0,33.3798,33.514,33.2583,33.3094,848500.0
2006-04-18 15:00:00,52.1,52.26,51.98,52.09,1068700.0,33.3094,33.4117,33.2327,33.3031,1068700.0
2006-04-18 15:30:00,52.1,52.33,52.03,52.07,1180400.0,33.3094,33.4565,33.2647,33.2903,1180400.0
2006-04-19 09:30:00,52.56,52.58,52.19,52.47,1256700.0,33.6035,33.6163,33.367,33.546,1256700.0
2006-04-19 10:00:00,52.47,52.56,52.23,52.41,1011300.0,33.546,33.6035,33.3926,33.5076,1011300.0
2006-04-19 10:30:00,52.41,52.5,52.21,52.46,934800.0,33.5076,33.5652,33.3798,33.5396,934800.0
2006-04-19 11:00:00,52.46,55.2,52.12,52.3,1142000.0,33.5396,35.2914,33.3222,33.4373,1142000.0
2006-04-19 11:30:00,52.28,52.36,52.05,52.14,855500.0,33.4245,33.4757,33.2775,33.335,855500.0
2006-04-19 12:00:00,52.14,52.24,52.07,52.21,442900.0,33.335,33.399,33.2903,33.3798,442900.0
2006-04-19 12:30:00,52.22,52.3,52.08,52.11,535900.0,33.3862,33.4373,33.2967,33.3158,535900.0
2006-04-19 13:00:00,52.12,52.2,51.9,51.94,540100.0,33.3222,33.3734,33.1816,33.2072,540100.0
2006-04-19 13:30:00,51.94,52.17,51.85,52.12,510900.0,33.2072,33.3542,33.1496,33.3222,510900.0
2006-04-19 14:00:00,52.13,52.22,51.87,52.09,742000.0,33.3286,33.3862,33.1624,33.3031,742000.0
2006-04-19 14:30:00,52.08,52.23,51.97,52.16,625700.0,33.2967,33.3926,33.2263,33.3478,625700.0
2006-04-19 15:00:00,52.17,52.41,52.14,52.37,952600.0,33.3542,33.5076,33.335,33.4821,952600.0
2006-04-19 15:30:00,52.36,52.5,52.07,52.5,1519100.0,33.4757,33.5652,33.2903,33.5652,1519100.0
2006-04-20 09:30:00,52.31,52.4,51.56,51.57,2248400.0,33.4437,33.5012,32.9642,32.9706,2248400.0
2006-04-20 10:00:00,51.57,51.89,51.2,51.86,2270700.0,32.9706,33.1752,32.734,33.156,2270700.0
2006-04-20 10:30:00,51.87,51.88,51.37,51.62,1296900.0,33.1624,33.1688,32.8427,33.0026,1296900.0
2006-04-20 11:00:00,51.62,51.67,51.23,51.36,1068000.0,33.0026,33.0345,32.7532,32.8363,1068000.0
2006-04-20 11:30:00,51.37,51.49,51.25,51.4,671800.0,32.8427,32.9195,32.766,32.8619,671800.0
2006-04-20 12:00:00,51.4,51.63,51.29,51.49,734500.0,32.8619,33.009,32.7916,32.9195,734500.0
2006-04-20 12:30:00,51.5,51.75,51.43,51.75,449100.0,32.9258,33.0857,32.8811,33.0857,449100.0
2006-04-20 13:00:00,51.75,51.8,51.59,51.69,650300.0,33.0857,33.1176,32.9834,33.0473,650300.0
2006-04-20 13:30:00,51.69,51.7,51.59,51.66,240600.0,33.0473,33.0537,32.9834,33.0281,240600.0
2006-04-20 14:00:00,51.67,51.73,51.6,51.72,402500.0,33.0345,33.0729,32.9898,33.0665,402500.0
2006-04-20 14:30:00,51.68,51.8,51.6,51.71,443400.0,33.0409,33.1176,32.9898,33.0601,443400.0
2006-04-20 15:00:00,51.7,51.83,51.65,51.8,600000.0,33.0537,33.1368,33.0217,33.1176,600000.0
2006-04-20 15:30:00,51.79,51.84,51.55,51.82,1247300.0,33.1113,33.1432,32.9578,33.1304,1247300.0
2006-04-21 09:30:00,51.72,52.1,51.71,51.75,2827800.0,33.0665,33.3094,33.0601,33.0857,2827800.0
2006-04-21 10:00:00,51.75,52.0,51.51,51.62,1300400.0,33.0857,33.2455,32.9322,33.0026,1300400.0
2006-04-21 10:30:00,51.6,51.99,51.51,51.95,834700.0,32.9898,33.2391,32.9322,33.2135,834700.0
2006-04-21 11:00:00,51.94,51.98,51.78,51.83,543800.0,33.2072,33.2327,33.1049,33.1368,543800.0
2006-04-21 11:30:00,51.83,51.96,51.77,51.81,520300.0,33.1368,33.2199,33.0985,33.124,520300.0
2006-04-21 12:00:00,51.81,51.87,51.74,51.79,478300.0,33.124,33.1624,33.0793,33.1113,478300.0
2006-04-21 12:30:00,51.79,51.87,51.79,51.83,286500.0,33.1113,33.1624,33.1113,33.1368,286500.0
2006-04-21 13:00:00,51.83,51.85,51.76,51.85,292800.0,33.1368,33.1496,33.0921,33.1496,292800.0
2006-04-21 13:30:00,51.84,51.87,51.61,51.63,817300.0,33.1432,33.1624,32.9962,33.009,817300.0
2006-04-21 14:00:00,51.64,51.64,51.35,51.45,1734200.0,33.0154,33.0154,32.8299,32.8939,1734200.0
2006-04-21 14:30:00,51.45,51.46,50.91,51.04,2335000.0,32.8939,32.9003,32.5486,32.6317,2335000.0
2006-04-21 15:00:00,51.04,51.35,51.0,51.35,1283500.0,32.6317,32.8299,32.6062,32.8299,1283500.0
2006-04-21 15:30:00,51.35,51.46,51.28,51.37,1652800.0,32.8299,32.9003,32.7852,32.8427,1652800.0
2006-04-24 09:30:00,51.07,51.52,51.06,51.34,1190100.0,32.6509,32.9386,32.6445,32.8236,1190100.0
2006-04-24 10:00:00,51.33,51.8,51.27,51.54,1529400.0,32.8172,33.1176,32.7788,32.9514,1529400.0
2006-04-24 10:30:00,51.54,51.88,51.49,51.74,1165900.0,32.9514,33.1688,32.9195,33.0793,1165900.0
2006-04-24 11:00:00,51.74,51.78,51.56,51.76,1045700.0,33.0793,33.1049,32.9642,33.0921,1045700.0
2006-04-24 11:30:00,51.75,52.05,51.74,52.01,855300.0,33.0857,33.2775,33.0793,33.2519,855300.0
2006-04-24 12:00:00,52.02,52.31,51.98,52.27,1183000.0,33.2583,33.4437,33.2327,33.4181,1183000.0
2006-04-24 12:30:00,52.27,52.49,52.24,52.45,1006100.0,33.4181,33.5588,33.399,33.5332,1006100.0
2006-04-24 13:00:00,52.46,52.49,51.13,52.15,965200.0,33.5396,33.5588,32.6893,33.3414,965200.0
2006-04-24 13:30:00,52.15,52.45,52.15,52.38,509800.0,33.3414,33.5332,33.3414,33.4885,509800.0
2006-04-24 14:00:00,52.39,52.45,52.28,52.44,651700.0,33.4949,33.5332,33.4245,33.5268,651700.0
2006-04-24 14:30:00,52.43,52.48,52.24,52.3,679100.0,33.5204,33.5524,33.399,33.4373,679100.0
2006-04-24 15:00:00,52.29,52.39,52.22,52.35,611800.0,33.4309,33.4949,33.3862,33.4693,611800.0
2006-04-24 15:30:00,52.35,52.48,52.27,52.27,1843100.0,33.4693,33.5524,33.4181,33.4181,1843100.0
2006-04-25 09:30:00,52.23,52.45,51.78,51.94,1618600.0,33.3926,33.5332,33.1049,33.2072,1618600.0
2006-04-25 10:00:00,51.92,51.96,51.27,51.42,1394300.0,33.1944,33.2199,32.7788,32.8747,1394300.0
2006-04-25 10:30:00,51.41,51.99,51.35,51.86,954700.0,32.8683,33.2391,32.8299,33.156,954700.0
2006-04-25 11:00:00,51.85,51.85,51.52,51.54,389200.0,33.1496,33.1496,32.9386,32.9514,389200.0
2006-04-25 11:30:00,51.54,51.66,51.29,51.31,632500.0,32.9514,33.0281,32.7916,32.8044,632500.0
2006-04-25 12:00:00,51.32,51.71,51.25,51.65,617200.0,32.8108,33.0601,32.766,33.0217,617200.0
2006-04-25 12:30:00,51.65,51.78,51.58,51.63,446800.0,33.0217,33.1049,32.977,33.009,446800.0
2006-04-25 13:00:00,51.63,51.7,51.4,51.57,501400.0,33.009,33.0537,32.8619,32.9706,501400.0
2006-04-25 13:30:00,51.6,51.63,51.4,51.43,437600.0,32.9898,33.009,32.8619,32.8811,437600.0
2006-04-25 14:00:00,51.43,51.64,51.36,51.54,549500.0,32.8811,33.0154,32.8363,32.9514,549500.0
2006-04-25 14:30:00,51.53,51.67,51.39,51.45,571600.0,32.945,33.0345,32.8555,32.8939,571600.0
2006-04-25 15:00:00,51.44,51.47,51.28,51.35,513400.0,32.8875,32.9067,32.7852,32.8299,513400.0
2006-04-25 15:30:00,51.35,51.61,51.33,51.54,988600.0,32.8299,32.9962,32.8172,32.9514,988600.0
2006-04-26 09:30:00,51.56,51.87,51.5,51.69,974300.0,32.9642,33.1624,32.9258,33.0473,974300.0
2006-04-26 10:00:00,51.69,51.76,51.39,51.67,876000.0,33.0473,33.0921,32.8555,33.0345,876000.0
2006-04-26 10:30:00,51.67,51.74,51.51,51.54,738100.0,33.0345,33.0793,32.9322,32.9514,738100.0
2006-04-26 11:00:00,51.56,51.6,51.02,51.15,686200.0,32.9642,32.9898,32.619,32.7021,686200.0
2006-04-26 11:30:00,51.15,51.21,51.07,51.07,486000.0,32.7021,32.7404,32.6509,32.6509,486000.0
2006-04-26 12:00:00,51.07,51.19,50.96,51.11,548900.0,32.6509,32.7276,32.5806,32.6765,548900.0
2006-04-26 12:30:00,51.11,51.14,51.01,51.03,245700.0,32.6765,32.6957,32.6126,32.6254,245700.0
2006-04-26 13:00:00,51.03,51.22,50.88,50.91,546700.0,32.6254,32.7468,32.5295,32.5486,546700.0
2006-04-26 13:30:00,50.91,51.05,50.85,51.03,427300.0,32.5486,32.6381,32.5103,32.6254,427300.0
2006-04-26 14:00:00,51.03,51.08,50.88,51.02,444900.0,32.6254,32.6573,32.5295,32.619,444900.0
2006-04-26 14:30:00,51.02,51.03,50.88,50.98,437500.0,32.619,32.6254,32.5295,32.5934,437500.0
2006-04-26 15:00:00,50.97,51.01,50.84,50.87,674700.0,32.587,32.6126,32.5039,32.5231,674700.0
2006-04-26 15:30:00,50.87,51.16,50.84,51.0,1120200.0,32.5231,32.7085,32.5039,32.6062,1120200.0
2006-04-27 09:30:00,50.78,51.49,50.77,51.39,1046300.0,32.4655,32.9195,32.4591,32.8555,1046300.0
2006-04-27 10:00:00,51.39,51.86,51.37,51.79,1844800.0,32.8555,33.156,32.8427,33.1113,1844800.0
2006-04-27 10:30:00,51.79,51.85,51.37,51.73,1148400.0,33.1113,33.1496,32.8427,33.0729,1148400.0
2006-04-27 11:00:00,51.73,52.34,51.7,52.07,1553900.0,33.0729,33.4629,33.0537,33.2903,1553900.0
2006-04-27 11:30:00,52.07,52.27,51.95,52.27,805600.0,33.2903,33.4181,33.2135,33.4181,805600.0
2006-04-27 12:00:00,52.26,52.46,52.16,52.36,761100.0,33.4117,33.5396,33.3478,33.4757,761100.0
2006-04-27 12:30:00,52.35,52.4,52.12,52.28,481500.0,33.4693,33.5012,33.3222,33.4245,481500.0
2006-04-27 13:00:00,52.27,52.28,51.93,52.19,490200.0,33.4181,33.4245,33.2008,33.367,490200.0
2006-04-27 13:30:00,52.19,52.25,52.07,52.17,352300.0,33.367,33.4053,33.2903,33.3542,352300.0
2006-04-27 14:00:00,52.17,52.17,51.94,52.1,711400.0,33.3542,33.3542,33.2072,33.3094,711400.0
2006-04-27 14:30:00,52.1,52.34,51.96,52.18,709500.0,33.3094,33.4629,33.2199,33.3606,709500.0
2006-04-27 15:00:00,52.19,52.27,52.02,52.13,470500.0,33.367,33.4181,33.2583,33.3286,470500.0
2006-04-27 15:30:00,52.12,52.17,51.92,51.95,1052100.0,33.3222,33.3542,33.1944,33.2135,1052100.0
2006-04-28 09:30:00,52.28,52.28,51.66,51.66,966000.0,33.4245,33.4245,33.0281,33.0281,966000.0
2006-04-28 10:00:00,51.65,52.1,51.62,51.93,905600.0,33.0217,33.3094,33.0026,33.2008,905600.0
2006-04-28 10:30:00,51.93,51.94,51.57,51.8,632300.0,33.2008,33.2072,32.9706,33.1176,632300.0
2006-04-28 11:00:00,51.81,51.89,51.55,51.56,573800.0,33.124,33.1752,32.9578,32.9642,573800.0
2006-04-28 11:30:00,51.56,51.85,51.38,51.55,504400.0,32.9642,33.1496,32.8491,32.9578,504400.0
2006-04-28 12:00:00,51.55,51.85,51.48,51.54,319900.0,32.9578,33.1496,32.9131,32.9514,319900.0
2006-04-28 12:30:00,51.54,51.63,51.44,51.52,323800.0,32.9514,33.009,32.8875,32.9386,323800.0
2006-04-28 13:00:00,51.53,51.85,51.42,51.43,477900.0,32.945,33.1496,32.8747,32.8811,477900.0
2006-04-28 13:30:00,51.42,51.5,51.34,51.45,373800.0,32.8747,32.9258,32.8236,32.8939,373800.0
2006-04-28 14:00:00,51.46,51.53,51.43,51.47,273800.0,32.9003,32.945,32.8811,32.9067,273800.0
2006-04-28 14:30:00,51.47,51.51,51.39,51.47,376300.0,32.9067,32.9322,32.8555,32.9067,376300.0
2006-04-28 15:00:00,51.47,51.51,51.32,51.38,674800.0,32.9067,32.9322,32.8108,32.8491,674800.0
2006-04-28 15:30:00,51.38,51.5,51.36,51.36,822200.0,32.8491,32.9258,32.8363,32.8363,822200.0
2006-05-01 09:30:00,51.4,51.6,51.3,51.38,805000.0,32.8619,32.9898,32.798,32.8491,805000.0
2006-05-01 10:00:00,51.37,51.49,51.16,51.2,752700.0,32.8427,32.9195,32.7085,32.734,752700.0
2006-05-01 10:30:00,51.2,51.45,51.17,51.4,503100.0,32.734,32.8939,32.7149,32.8619,503100.0
2006-05-01 11:00:00,51.42,51.59,51.26,51.55,484000.0,32.8747,32.9834,32.7724,32.9578,484000.0
2006-05-01 11:30:00,51.55,51.69,51.52,51.65,287400.0,32.9578,33.0473,32.9386,33.0217,287400.0
2006-05-01 12:00:00,51.65,51.69,51.53,51.6,236100.0,33.0217,33.0473,32.945,32.9898,236100.0
2006-05-01 12:30:00,51.59,51.61,51.38,51.52,497600.0,32.9834,32.9962,32.8491,32.9386,497600.0
2006-05-01 13:00:00,51.52,51.64,51.45,51.64,384800.0,32.9386,33.0154,32.8939,33.0154,384800.0
2006-05-01 13:30:00,51.62,51.69,51.56,51.59,393800.0,33.0026,33.0473,32.9642,32.9834,393800.0
2006-05-01 14:00:00,51.59,51.6,51.36,51.38,647300.0,32.9834,32.9898,32.8363,32.8491,647300.0
2006-05-01 14:30:00,51.39,51.55,51.39,51.51,480100.0,32.8555,32.9578,32.8555,32.9322,480100.0
2006-05-01 15:00:00,51.51,51.71,51.13,51.16,1134900.0,32.9322,33.0601,32.6893,32.7085,1134900.0
2006-05-01 15:30:00,51.16,51.16,50.28,50.68,3135900.0,32.7085,32.7085,32.1459,32.4016,3135900.0
2006-05-02 09:30:00,51.24,51.27,50.49,50.64,1182100.0,32.7596,32.7788,32.2801,32.376,1182100.0
2006-05-02 10:00:00,50.64,51.22,50.39,51.09,1008800.0,32.376,32.7468,32.2162,32.6637,1008800.0
2006-05-02 10:30:00,51.1,51.24,50.69,50.83,710000.0,32.6701,32.7596,32.408,32.4975,710000.0
2006-05-02 11:00:00,50.82,50.98,50.64,50.98,477100.0,32.4911,32.5934,32.376,32.5934,477100.0
2006-05-02 11:30:00,50.97,51.14,50.91,51.06,597000.0,32.587,32.6957,32.5486,32.6445,597000.0
2006-05-02 12:00:00,51.06,51.24,51.04,51.13,415800.0,32.6445,32.7596,32.6317,32.6893,415800.0
2006-05-02 12:30:00,51.12,51.3,51.09,51.21,359300.0,32.6829,32.798,32.6637,32.7404,359300.0
2006-05-02 13:00:00,51.21,51.35,51.2,51.24,407500.0,32.7404,32.8299,32.734,32.7596,407500.0
2006-05-02 13:30:00,51.24,51.36,51.18,51.2,438000.0,32.7596,32.8363,32.7213,32.734,438000.0
2006-05-02 14:00:00,51.2,51.26,51.0,51.01,432600.0,32.734,32.7724,32.6062,32.6126,432600.0
2006-05-02 14:30:00,51.02,51.18,50.92,51.17,533300.0,32.619,32.7213,32.555,32.7149,533300.0
2006-05-02 15:00:00,51.18,51.33,51.16,51.27,610600.0,32.7213,32.8172,32.7085,32.7788,610600.0
2006-05-02 15:30:00,51.26,51.27,51.06,51.06,623800.0,32.7724,32.7788,32.6445,32.6445,623800.0
2006-05-03 09:30:00,52.21,52.24,51.45,51.54,3461300.0,33.3798,33.399,32.8939,32.9514,3461300.0
2006-05-03 10:00:00,51.54,51.61,51.19,51.27,2220100.0,32.9514,32.9962,32.7276,32.7788,2220100.0
2006-05-03 10:30:00,51.27,51.42,51.05,51.3,1999900.0,32.7788,32.8747,32.6381,32.798,1999900.0
2006-05-03 11:00:00,51.3,51.57,51.24,51.4,954300.0,32.798,32.9706,32.7596,32.8619,954300.0
2006-05-03 11:30:00,51.39,51.45,51.26,51.38,745000.0,32.8555,32.8939,32.7724,32.8491,745000.0
2006-05-03 12:00:00,51.37,51.52,51.31,51.48,530800.0,32.8427,32.9386,32.8044,32.9131,530800.0
2006-05-03 12:30:00,51.48,51.5,51.37,51.39,344000.0,32.9131,32.9258,32.8427,32.8555,344000.0
2006-05-03 13:00:00,51.39,51.57,51.36,51.56,525800.0,32.8555,32.9706,32.8363,32.9642,525800.0
2006-05-03 13:30:00,51.55,52.0,51.42,51.48,944100.0,32.9578,33.2455,32.8747,32.9131,944100.0
2006-05-03 14:00:00,51.49,51.49,51.16,51.26,1037500.0,32.9195,32.9195,32.7085,32.7724,1037500.0
2006-05-03 14:30:00,51.26,51.47,51.24,51.28,804600.0,32.7724,32.9067,32.7596,32.7852,804600.0
2006-05-03 15:00:00,51.28,51.55,51.25,51.49,742000.0,32.7852,32.9578,32.766,32.9195,742000.0
2006-05-03 15:30:00,51.49,51.8,51.48,51.75,1511500.0,32.9195,33.1176,32.9131,33.0857,1511500.0
2006-05-04 09:30:00,52.08,52.45,51.95,52.44,2029800.0,33.2967,33.5332,33.2135,33.5268,2029800.0
2006-05-04 10:00:00,52.44,52.75,52.41,52.72,2199300.0,33.5268,33.725,33.5076,33.7058,2199300.0
2006-05-04 10:30:00,52.71,52.87,52.67,52.69,1729700.0,33.6994,33.8017,33.6739,33.6867,1729700.0
2006-05-04 11:00:00,52.68,52.95,52.67,52.93,1327000.0,33.6803,33.8529,33.6739,33.8401,1327000.0
2006-05-04 11:30:00,52.93,53.01,52.85,52.85,1429900.0,33.8401,33.8912,33.7889,33.7889,1429900.0
2006-05-04 12:00:00,52.85,52.92,52.71,52.78,791200.0,33.7889,33.8337,33.6994,33.7442,791200.0
2006-05-04 12:30:00,52.79,52.79,52.61,52.63,875700.0,33.7506,33.7506,33.6355,33.6483,875700.0
2006-05-04 13:00:00,52.63,52.72,52.59,52.71,411900.0,33.6483,33.7058,33.6227,33.6994,411900.0
2006-05-04 13:30:00,52.7,52.71,52.56,52.57,698200.0,33.693,33.6994,33.6035,33.6099,698200.0
2006-05-04 14:00:00,52.56,52.69,52.47,52.67,746300.0,33.6035,33.6867,33.546,33.6739,746300.0
2006-05-04 14:30:00,52.68,52.69,52.49,52.56,562900.0,33.6803,33.6867,33.5588,33.6035,562900.0
2006-05-04 15:00:00,52.57,52.61,52.4,52.44,714900.0,33.6099,33.6355,33.5012,33.5268,714900.0
2006-05-04 15:30:00,52.44,52.48,52.2,52.34,1328600.0,33.5268,33.5524,33.3734,33.4629,1328600.0
2006-05-05 09:30:00,52.75,52.95,52.7,52.94,1885800.0,33.725,33.8529,33.693,33.8465,1885800.0
2006-05-05 10:00:00,52.93,53.0,52.79,52.86,1316800.0,33.8401,33.8848,33.7506,33.7953,1316800.0
2006-05-05 10:30:00,52.86,52.96,52.8,52.88,784200.0,33.7953,33.8593,33.757,33.8081,784200.0
2006-05-05 11:00:00,52.87,52.91,52.62,52.63,764300.0,33.8017,33.8273,33.6419,33.6483,764300.0
2006-05-05 11:30:00,52.62,52.72,52.52,52.69,838700.0,33.6419,33.7058,33.578,33.6867,838700.0
2006-05-05 12:00:00,52.69,52.71,52.58,52.63,398600.0,33.6867,33.6994,33.6163,33.6483,398600.0
2006-05-05 12:30:00,52.63,52.64,52.36,52.42,424400.0,33.6483,33.6547,33.4757,33.514,424400.0
2006-05-05 13:00:00,52.42,52.45,52.31,52.38,386800.0,33.514,33.5332,33.4437,33.4885,386800.0
2006-05-05 13:30:00,52.38,52.6,52.37,52.56,348900.0,33.4885,33.6291,33.4821,33.6035,348900.0
2006-05-05 14:00:00,52.54,52.63,52.5,52.59,337000.0,33.5908,33.6483,33.5652,33.6227,337000.0
2006-05-05 14:30:00,52.59,52.69,52.5,52.55,471000.0,33.6227,33.6867,33.5652,33.5971,471000.0
2006-05-05 15:00:00,52.56,52.67,52.53,52.57,367200.0,33.6035,33.6739,33.5844,33.6099,367200.0
2006-05-05 15:30:00,52.56,52.61,52.51,52.52,490400.0,33.6035,33.6355,33.5716,33.578,490400.0
2006-05-08 09:30:00,52.36,52.68,52.12,52.45,1292800.0,33.4757,33.6803,33.3222,33.5332,1292800.0
2006-05-08 10:00:00,52.44,52.62,52.31,52.37,652500.0,33.5268,33.6419,33.4437,33.4821,652500.0
2006-05-08 10:30:00,52.38,52.68,52.33,52.5,678900.0,33.4885,33.6803,33.4565,33.5652,678900.0
2006-05-08 11:00:00,52.5,52.71,52.48,52.56,585500.0,33.5652,33.6994,33.5524,33.6035,585500.0
2006-05-08 11:30:00,52.57,52.65,52.48,52.62,390300.0,33.6099,33.6611,33.5524,33.6419,390300.0
2006-05-08 12:00:00,52.63,52.69,52.55,52.6,383800.0,33.6483,33.6867,33.5971,33.6291,383800.0
2006-05-08 12:30:00,52.6,52.75,52.57,52.64,1101800.0,33.6291,33.725,33.6099,33.6547,1101800.0
2006-05-08 13:00:00,52.64,52.7,52.62,52.65,279700.0,33.6547,33.693,33.6419,33.6611,279700.0
2006-05-08 13:30:00,52.66,52.67,52.62,52.64,316500.0,33.6675,33.6739,33.6419,33.6547,316500.0
2006-05-08 14:00:00,52.64,52.65,52.61,52.64,347900.0,33.6547,33.6611,33.6355,33.6547,347900.0
2006-05-08 14:30:00,52.63,52.75,52.63,52.72,544000.0,33.6483,33.725,33.6483,33.7058,544000.0
2006-05-08 15:00:00,52.72,52.74,52.59,52.71,575200.0,33.7058,33.7186,33.6227,33.6994,575200.0
2006-05-08 15:30:00,52.71,52.72,52.55,52.63,924300.0,33.6994,33.7058,33.5971,33.6483,924300.0
2006-05-09 09:30:00,52.82,52.96,52.6,52.92,846800.0,33.7698,33.8593,33.6291,33.8337,846800.0
2006-05-09 10:00:00,52.92,52.97,52.86,52.94,579200.0,33.8337,33.8657,33.7953,33.8465,579200.0
2006-05-09 10:30:00,52.95,52.99,52.79,52.82,604600.0,33.8529,33.8785,33.7506,33.7698,604600.0
2006-05-09 11:00:00,52.82,52.89,52.72,52.76,562400.0,33.7698,33.8145,33.7058,33.7314,562400.0
2006-05-09 11:30:00,52.77,52.87,52.75,52.83,486600.0,33.7378,33.8017,33.725,33.7762,486600.0
2006-05-09 12:00:00,52.83,52.87,52.78,52.81,332300.0,33.7762,33.8017,33.7442,33.7634,332300.0
2006-05-09 12:30:00,52.81,52.89,52.78,52.8,531900.0,33.7634,33.8145,33.7442,33.757,531900.0
2006-05-09 13:00:00,52.81,52.9,52.79,52.88,226000.0,33.7634,33.8209,33.7506,33.8081,226000.0
2006-05-09 13:30:00,52.87,52.95,52.85,52.85,316100.0,33.8017,33.8529,33.7889,33.7889,316100.0
2006-05-09 14:00:00,52.85,52.86,52.8,52.8,270900.0,33.7889,33.7953,33.757,33.757,270900.0
2006-05-09 14:30:00,52.81,52.82,52.76,52.8,392600.0,33.7634,33.7698,33.7314,33.757,392600.0
2006-05-09 15:00:00,52.81,52.88,52.76,52.77,300200.0,33.7634,33.8081,33.7314,33.7378,300200.0
2006-05-09 15:30:00,52.76,52.81,52.69,52.71,697200.0,33.7314,33.7634,33.6867,33.6994,697200.0
2006-05-10 09:30:00,52.42,52.68,52.31,52.43,820300.0,33.514,33.6803,33.4437,33.5204,820300.0
2006-05-10 10:00:00,52.45,52.52,52.25,52.26,560600.0,33.5332,33.578,33.4053,33.4117,560600.0
2006-05-10 10:30:00,52.26,52.26,52.0,52.02,676800.0,33.4117,33.4117,33.2455,33.2583,676800.0
2006-05-10 11:00:00,52.01,52.09,51.8,51.81,890100.0,33.2519,33.3031,33.1176,33.124,890100.0
2006-05-10 11:30:00,51.81,52.01,51.8,52.0,584400.0,33.124,33.2519,33.1176,33.2455,584400.0
2006-05-10 12:00:00,52.0,52.02,51.76,51.89,588300.0,33.2455,33.2583,33.0921,33.1752,588300.0
2006-05-10 12:30:00,51.89,52.02,51.89,51.98,382000.0,33.1752,33.2583,33.1752,33.2327,382000.0
2006-05-10 13:00:00,51.99,52.06,51.98,51.98,446800.0,33.2391,33.2839,33.2327,33.2327,446800.0
2006-05-10 13:30:00,51.98,52.02,51.88,51.92,421400.0,33.2327,33.2583,33.1688,33.1944,421400.0
2006-05-10 14:00:00,51.91,52.23,51.75,51.77,1198800.0,33.188,33.3926,33.0857,33.0985,1198800.0
2006-05-10 14:30:00,51.77,51.94,51.51,51.93,1283100.0,33.0985,33.2072,32.9322,33.2008,1283100.0
2006-05-10 15:00:00,51.93,51.97,51.54,51.58,696600.0,33.2008,33.2263,32.9514,32.977,696600.0
2006-05-10 15:30:00,51.58,51.73,51.42,51.65,1429800.0,32.977,33.0729,32.8747,33.0217,1429800.0
2006-05-11 09:30:00,51.51,51.74,51.16,51.19,1254300.0,32.9322,33.0793,32.7085,32.7276,1254300.0
2006-05-11 10:00:00,51.18,51.2,50.76,50.76,1752600.0,32.7213,32.734,32.4527,32.4527,1752600.0
2006-05-11 10:30:00,50.75,50.79,50.1,50.2,2262000.0,32.4463,32.4719,32.0308,32.0947,2262000.0
2006-05-11 11:00:00,50.19,50.33,49.45,49.68,1841200.0,32.0883,32.1778,31.6152,31.7623,1841200.0
2006-05-11 11:30:00,49.67,49.93,49.51,49.62,1162800.0,31.7559,31.9221,31.6536,31.7239,1162800.0
2006-05-11 12:00:00,49.62,49.77,49.42,49.67,1211500.0,31.7239,31.8198,31.596,31.7559,1211500.0
2006-05-11 12:30:00,49.66,49.99,49.58,49.79,872600.0,31.7495,31.9604,31.6983,31.8326,872600.0
2006-05-11 13:00:00,49.8,49.8,49.49,49.68,695500.0,31.839,31.839,31.6408,31.7623,695500.0
2006-05-11 13:30:00,49.68,49.68,49.41,49.45,1217800.0,31.7623,31.7623,31.5896,31.6152,1217800.0
2006-05-11 14:00:00,49.46,49.56,49.38,49.54,1329800.0,31.6216,31.6855,31.5705,31.6727,1329800.0
2006-05-11 14:30:00,49.54,49.56,49.13,49.21,1770900.0,31.6727,31.6855,31.4106,31.4618,1770900.0
2006-05-11 15:00:00,49.22,49.22,48.88,48.92,1911900.0,31.4682,31.4682,31.2508,31.2764,1911900.0
2006-05-11 15:30:00,48.92,49.45,48.82,49.38,2286700.0,31.2764,31.6152,31.2124,31.5705,2286700.0
2006-05-12 09:30:00,49.5,49.5,48.85,49.11,2279700.0,31.6472,31.6472,31.2316,31.3978,2279700.0
2006-05-12 10:00:00,49.11,49.35,48.7,48.77,2132300.0,31.3978,31.5513,31.1357,31.1805,2132300.0
2006-05-12 10:30:00,48.77,48.81,48.58,48.79,1866000.0,31.1805,31.206,31.059,31.1932,1866000.0
2006-05-12 11:00:00,48.8,48.95,48.71,48.87,915600.0,31.1996,31.2955,31.1421,31.2444,915600.0
2006-05-12 11:30:00,48.87,49.04,48.55,48.99,815300.0,31.2444,31.3531,31.0398,31.3211,815300.0
2006-05-12 12:00:00,49.0,49.42,48.98,49.13,866100.0,31.3275,31.596,31.3147,31.4106,866100.0
2006-05-12 12:30:00,49.13,49.19,48.94,48.96,850400.0,31.4106,31.449,31.2891,31.3019,850400.0
2006-05-12 13:00:00,48.98,49.2,48.79,49.12,575300.0,31.3147,31.4554,31.1932,31.4042,575300.0
2006-05-12 13:30:00,49.13,49.39,48.96,49.33,570800.0,31.4106,31.5768,31.3019,31.5385,570800.0
2006-05-12 14:00:00,49.32,49.63,49.24,49.25,772600.0,31.5321,31.7303,31.4809,31.4873,772600.0
2006-05-12 14:30:00,49.25,49.29,48.94,48.97,665300.0,31.4873,31.5129,31.2891,31.3083,665300.0
2006-05-12 15:00:00,48.97,49.26,48.96,49.26,622000.0,31.3083,31.4937,31.3019,31.4937,622000.0
2006-05-12 15:30:00,49.25,49.25,48.93,48.99,1351200.0,31.4873,31.4873,31.2827,31.3211,1351200.0
2006-05-15 09:30:00,48.49,48.81,48.31,48.47,2723600.0,31.0014,31.206,30.8864,30.9887,2723600.0
2006-05-15 10:00:00,48.47,48.67,47.78,48.15,2147500.0,30.9887,31.1165,30.5475,30.7841,2147500.0
2006-05-15 10:30:00,48.14,48.45,48.02,48.15,1082000.0,30.7777,30.9759,30.701,30.7841,1082000.0
2006-05-15 11:00:00,48.15,48.28,47.89,47.95,904900.0,30.7841,30.8672,30.6178,30.6562,904900.0
2006-05-15 11:30:00,47.96,48.12,47.94,48.12,946300.0,30.6626,30.7649,30.6498,30.7649,946300.0
2006-05-15 12:00:00,48.11,48.22,47.97,48.01,495600.0,30.7585,30.8288,30.669,30.6946,495600.0
2006-05-15 12:30:00,48.01,48.08,47.82,47.85,1204700.0,30.6946,30.7393,30.5731,30.5923,1204700.0
2006-05-15 13:00:00,47.84,47.89,47.36,47.48,1521200.0,30.5859,30.6178,30.279,30.3557,1521200.0
2006-05-15 13:30:00,47.48,47.59,47.39,47.52,1517600.0,30.3557,30.426,30.2982,30.3813,1517600.0
2006-05-15 14:00:00,47.52,47.9,47.47,47.88,1242600.0,30.3813,30.6242,30.3493,30.6114,1242600.0
2006-05-15 14:30:00,47.88,48.04,47.81,48.01,915900.0,30.6114,30.7137,30.5667,30.6946,915900.0
2006-05-15 15:00:00,48.01,48.6,47.99,48.27,1338900.0,30.6946,31.0718,30.6818,30.8608,1338900.0
2006-05-15 15:30:00,48.28,48.7,48.24,48.6,1762400.0,30.8672,31.1357,30.8416,31.0718,1762400.0
2006-05-16 09:30:00,48.76,49.5,48.61,49.29,1935400.0,31.1741,31.6472,31.0782,31.5129,1935400.0
2006-05-16 10:00:00,49.29,49.35,49.14,49.21,1214500.0,31.5129,31.5513,31.417,31.4618,1214500.0
2006-05-16 10:30:00,49.21,49.34,49.01,49.08,957100.0,31.4618,31.5449,31.3339,31.3786,957100.0
2006-05-16 11:00:00,49.06,49.07,48.55,48.55,809300.0,31.3659,31.3723,31.0398,31.0398,809300.0
2006-05-16 11:30:00,48.56,48.63,48.09,48.57,765300.0,31.0462,31.0909,30.7457,31.0526,765300.0
2006-05-16 12:00:00,48.58,48.62,48.29,48.58,577600.0,31.059,31.0846,30.8736,31.059,577600.0
2006-05-16 12:30:00,48.57,48.84,48.55,48.72,389200.0,31.0526,31.2252,31.0398,31.1485,389200.0
2006-05-16 13:00:00,48.71,49.18,48.71,49.05,534700.0,31.1421,31.4426,31.1421,31.3595,534700.0
2006-05-16 13:30:00,49.06,49.19,49.0,49.06,588600.0,31.3659,31.449,31.3275,31.3659,588600.0
2006-05-16 14:00:00,49.06,49.06,48.75,48.79,509200.0,31.3659,31.3659,31.1677,31.1932,509200.0
2006-05-16 14:30:00,48.79,48.87,48.66,48.66,427500.0,31.1932,31.2444,31.1101,31.1101,427500.0
2006-05-16 15:00:00,48.65,48.74,48.17,48.3,1219000.0,31.1037,31.1613,30.7969,30.88,1219000.0
2006-05-16 15:30:00,48.31,48.31,47.99,48.2,2924400.0,30.8864,30.8864,30.6818,30.816,2924400.0
2006-05-17 09:30:00,46.39,47.24,46.24,46.94,3498400.0,29.6588,30.2023,29.5629,30.0105,3498400.0
2006-05-17 10:00:00,46.95,47.81,46.85,47.59,2729700.0,30.0169,30.5667,29.9529,30.426,2729700.0
2006-05-17 10:30:00,47.59,47.6,46.99,47.02,1359900.0,30.426,30.4324,30.0424,30.0616,1359900.0
2006-05-17 11:00:00,47.02,47.14,46.65,46.68,1685900.0,30.0616,30.1383,29.8251,29.8442,1685900.0
2006-05-17 11:30:00,46.67,47.05,46.55,46.9,1525000.0,29.8378,30.0808,29.7611,29.9849,1525000.0
2006-05-17 12:00:00,46.91,47.17,46.78,47.02,746800.0,29.9913,30.1575,29.9082,30.0616,746800.0
2006-05-17 12:30:00,47.02,47.23,46.75,46.92,578100.0,30.0616,30.1959,29.889,29.9977,578100.0
2006-05-17 13:00:00,46.91,47.02,46.6,46.62,760700.0,29.9913,30.0616,29.7931,29.8059,760700.0
2006-05-17 13:30:00,46.63,47.14,46.58,47.0,1027700.0,29.8123,30.1383,29.7803,30.0488,1027700.0
2006-05-17 14:00:00,47.0,47.13,46.73,47.13,687700.0,30.0488,30.1319,29.8762,30.1319,687700.0
2006-05-17 14:30:00,47.12,47.14,46.53,46.77,1033700.0,30.1255,30.1383,29.7483,29.9018,1033700.0
2006-05-17 15:00:00,46.77,47.1,46.73,46.86,1217400.0,29.9018,30.1128,29.8762,29.9593,1217400.0
2006-05-17 15:30:00,46.86,47.41,46.72,46.84,2773600.0,29.9593,30.311,29.8698,29.9465,2773600.0
2006-05-18 09:30:00,47.3,47.7,47.18,47.42,2870500.0,30.2406,30.4964,30.1639,30.3174,2870500.0
2006-05-18 10:00:00,47.42,47.56,47.23,47.42,1461500.0,30.3174,30.4069,30.1959,30.3174,1461500.0
2006-05-18 10:30:00,47.43,47.43,47.1,47.33,1055200.0,30.3237,30.3237,30.1128,30.2598,1055200.0
2006-05-18 11:00:00,47.33,47.35,46.98,47.26,828300.0,30.2598,30.2726,30.036,30.2151,828300.0
2006-05-18 11:30:00,47.26,47.3,46.84,47.02,719900.0,30.2151,30.2406,29.9465,30.0616,719900.0
2006-05-18 12:00:00,47.01,47.3,46.91,47.1,656000.0,30.0552,30.2406,29.9913,30.1128,656000.0
2006-05-18 12:30:00,47.11,47.13,46.97,47.02,586700.0,30.1192,30.1319,30.0296,30.0616,586700.0
2006-05-18 13:00:00,47.02,47.04,46.82,46.87,576600.0,30.0616,30.0744,29.9337,29.9657,576600.0
2006-05-18 13:30:00,46.87,47.04,46.84,46.94,593800.0,29.9657,30.0744,29.9465,30.0105,593800.0
2006-05-18 14:00:00,46.96,47.0,46.57,46.62,1026800.0,30.0233,30.0488,29.7739,29.8059,1026800.0
2006-05-18 14:30:00,46.62,47.01,46.6,46.92,879100.0,29.8059,30.0552,29.7931,29.9977,879100.0
2006-05-18 15:00:00,46.92,46.95,46.52,46.56,1101200.0,29.9977,30.0169,29.7419,29.7675,1101200.0
2006-05-18 15:30:00,46.57,46.73,46.28,46.36,2183100.0,29.7739,29.8762,29.5885,29.6397,2183100.0
2006-05-19 09:30:00,46.44,46.94,46.09,46.72,9107100.0,29.6908,30.0105,29.467,29.8698,9107100.0
2006-05-19 10:00:00,46.72,46.73,46.39,46.69,947400.0,29.8698,29.8762,29.6588,29.8506,947400.0
2006-05-19 10:30:00,46.69,46.85,46.52,46.7,1068900.0,29.8506,29.9529,29.7419,29.857,1068900.0
2006-05-19 11:00:00,46.72,46.72,46.0,46.55,1486900.0,29.8698,29.8698,29.4095,29.7611,1486900.0
2006-05-19 11:30:00,46.56,46.65,46.15,46.33,1014400.0,29.7675,29.8251,29.5054,29.6205,1014400.0
2006-05-19 12:00:00,46.32,46.78,46.31,46.7,672300.0,29.6141,29.9082,29.6077,29.857,672300.0
2006-05-19 12:30:00,46.69,47.7,46.62,47.13,2088600.0,29.8506,30.4964,29.8059,30.1319,2088600.0
2006-05-19 13:00:00,47.14,47.46,47.03,47.36,1119300.0,30.1383,30.3429,30.068,30.279,1119300.0
2006-05-19 13:30:00,47.36,47.63,47.25,47.35,1229200.0,30.279,30.4516,30.2087,30.2726,1229200.0
2006-05-19 14:00:00,47.33,47.45,47.2,47.44,562300.0,30.2598,30.3365,30.1767,30.3301,562300.0
2006-05-19 14:30:00,47.45,47.45,46.95,46.98,860600.0,30.3365,30.3365,30.0169,30.036,860600.0
2006-05-19 15:00:00,46.98,47.1,46.75,47.09,1266800.0,30.036,30.1128,29.889,30.1064,1266800.0
2006-05-19 15:30:00,47.1,47.16,46.94,47.14,2510900.0,30.1128,30.1511,30.0105,30.1383,2510900.0
2006-05-22 09:30:00,46.45,47.13,46.25,46.85,1230700.0,29.6972,30.1319,29.5693,29.9529,1230700.0
2006-05-22 10:00:00,46.84,46.92,46.41,46.83,941200.0,29.9465,29.9977,29.6716,29.9401,941200.0
2006-05-22 10:30:00,46.82,46.99,46.71,46.77,686000.0,29.9337,30.0424,29.8634,29.9018,686000.0
2006-05-22 11:00:00,46.78,46.8,46.48,46.62,1045500.0,29.9082,29.921,29.7164,29.8059,1045500.0
2006-05-22 11:30:00,46.63,46.81,46.4,46.69,1100300.0,29.8123,29.9274,29.6652,29.8506,1100300.0
2006-05-22 12:00:00,46.67,47.14,46.66,46.86,1413700.0,29.8378,30.1383,29.8315,29.9593,1413700.0
2006-05-22 12:30:00,46.87,47.06,46.49,46.65,1054800.0,29.9657,30.0872,29.7228,29.8251,1054800.0
2006-05-22 13:00:00,46.64,46.68,46.22,46.53,1078100.0,29.8187,29.8442,29.5501,29.7483,1078100.0
2006-05-22 13:30:00,46.53,46.57,46.26,46.31,703800.0,29.7483,29.7739,29.5757,29.6077,703800.0
2006-05-22 14:00:00,46.31,46.61,46.1,46.54,890400.0,29.6077,29.7995,29.4734,29.7547,890400.0
2006-05-22 14:30:00,46.52,46.67,46.35,46.51,653800.0,29.7419,29.8378,29.6333,29.7356,653800.0
2006-05-22 15:00:00,46.5,47.07,46.43,47.03,1220900.0,29.7292,30.0936,29.6844,30.068,1220900.0
2006-05-22 15:30:00,47.03,47.18,46.61,46.62,1562700.0,30.068,30.1639,29.7995,29.8059,1562700.0
2006-05-23 09:30:00,46.84,47.17,45.65,46.49,2578100.0,29.9465,30.1575,29.1857,29.7228,2578100.0
2006-05-23 10:00:00,46.48,46.64,46.26,46.52,1348400.0,29.7164,29.8187,29.5757,29.7419,1348400.0
2006-05-23 10:30:00,46.52,46.65,46.5,46.6,877700.0,29.7419,29.8251,29.7292,29.7931,877700.0
2006-05-23 11:00:00,46.59,46.66,46.3,46.52,1083000.0,29.7867,29.8315,29.6013,29.7419,1083000.0
2006-05-23 11:30:00,46.52,46.75,46.5,46.52,768700.0,29.7419,29.889,29.7292,29.7419,768700.0
2006-05-23 12:00:00,46.52,46.53,46.41,46.45,750600.0,29.7419,29.7483,29.6716,29.6972,750600.0
2006-05-23 12:30:00,46.46,46.61,46.39,46.51,536000.0,29.7036,29.7995,29.6588,29.7356,536000.0
2006-05-23 13:00:00,46.51,46.78,46.49,46.73,637800.0,29.7356,29.9082,29.7228,29.8762,637800.0
2006-05-23 13:30:00,46.73,46.9,46.73,46.74,653100.0,29.8762,29.9849,29.8762,29.8826,653100.0
2006-05-23 14:00:00,46.75,46.82,46.58,46.6,729100.0,29.889,29.9337,29.7803,29.7931,729100.0
2006-05-23 14:30:00,46.6,46.72,46.41,46.43,870900.0,29.7931,29.8698,29.6716,29.6844,870900.0
2006-05-23 15:00:00,46.43,46.52,46.28,46.31,1109700.0,29.6844,29.7419,29.5885,29.6077,1109700.0
2006-05-23 15:30:00,46.3,46.4,45.0,45.45,3669900.0,29.6013,29.6652,28.7702,29.0579,3669900.0
2006-05-24 09:30:00,45.12,45.4,44.1,45.17,4232500.0,28.9228,29.1023,28.269,28.9549,4232500.0
2006-05-24 10:00:00,45.17,45.6,44.93,45.43,2005700.0,28.9549,29.2305,28.801,29.1215,2005700.0
2006-05-24 10:30:00,45.44,45.68,45.25,45.26,1510700.0,29.1279,29.2818,29.0061,29.0125,1510700.0
2006-05-24 11:00:00,45.26,45.42,45.05,45.29,1158300.0,29.0125,29.1151,28.8779,29.0318,1158300.0
2006-05-24 11:30:00,45.28,45.41,44.99,45.32,1190400.0,29.0254,29.1087,28.8395,29.051,1190400.0
2006-05-24 12:00:00,45.32,45.53,45.08,45.17,694700.0,29.051,29.1856,28.8972,28.9549,694700.0
2006-05-24 12:30:00,45.18,45.26,44.8,44.85,1234500.0,28.9613,29.0125,28.7177,28.7497,1234500.0
2006-05-24 13:00:00,44.85,45.09,44.68,44.88,942300.0,28.7497,28.9036,28.6408,28.769,942300.0
2006-05-24 13:30:00,44.88,45.25,44.64,45.06,1770900.0,28.769,29.0061,28.6151,28.8843,1770900.0
2006-05-24 14:00:00,45.05,45.42,44.82,44.95,1648900.0,28.8779,29.1151,28.7305,28.8138,1648900.0
2006-05-24 14:30:00,44.95,45.69,44.8,45.47,1452900.0,28.8138,29.2882,28.7177,29.1472,1452900.0
2006-05-24 15:00:00,45.48,45.73,45.13,45.35,1752600.0,29.1536,29.3138,28.9292,29.0702,1752600.0
2006-05-24 15:30:00,45.34,45.88,45.32,45.59,2532300.0,29.0638,29.41,29.051,29.2241,2532300.0
2006-05-25 09:30:00,46.0,46.38,45.95,46.1,1955700.0,29.4869,29.7305,29.4549,29.551,1955700.0
2006-05-25 10:00:00,46.09,46.14,45.54,45.68,1459600.0,29.5446,29.5766,29.192,29.2818,1459600.0
2006-05-25 10:30:00,45.68,45.94,45.4,45.82,1209800.0,29.2818,29.4484,29.1023,29.3715,1209800.0
2006-05-25 11:00:00,45.82,45.9,45.67,45.83,663900.0,29.3715,29.4228,29.2754,29.3779,663900.0
2006-05-25 11:30:00,45.81,46.35,45.81,46.28,1147600.0,29.3651,29.7113,29.3651,29.6664,1147600.0
2006-05-25 12:00:00,46.29,46.4,46.0,46.02,624000.0,29.6728,29.7433,29.4869,29.4997,624000.0
2006-05-25 12:30:00,46.02,46.07,45.8,46.07,579700.0,29.4997,29.5318,29.3587,29.5318,579700.0
2006-05-25 13:00:00,46.07,46.13,46.03,46.07,317500.0,29.5318,29.5702,29.5061,29.5318,317500.0
2006-05-25 13:30:00,46.07,46.14,45.89,45.94,511900.0,29.5318,29.5766,29.4164,29.4484,511900.0
2006-05-25 14:00:00,45.94,46.07,45.81,45.93,659400.0,29.4484,29.5318,29.3651,29.442,659400.0
2006-05-25 14:30:00,45.93,46.05,45.88,45.88,599900.0,29.442,29.519,29.41,29.41,599900.0
2006-05-25 15:00:00,45.88,46.01,45.8,45.97,894900.0,29.41,29.4933,29.3587,29.4677,894900.0
2006-05-25 15:30:00,45.98,46.11,45.91,46.11,1793600.0,29.4741,29.5574,29.4292,29.5574,1793600.0
2006-05-26 09:30:00,46.3,46.43,45.61,45.88,1524800.0,29.6792,29.7625,29.2369,29.41,1524800.0
2006-05-26 10:00:00,45.88,46.06,45.86,45.9,925000.0,29.41,29.5254,29.3972,29.4228,925000.0
2006-05-26 10:30:00,45.9,45.95,45.6,45.84,777200.0,29.4228,29.4549,29.2305,29.3843,777200.0
2006-05-26 11:00:00,45.84,46.0,45.8,45.88,525800.0,29.3843,29.4869,29.3587,29.41,525800.0
2006-05-26 11:30:00,45.87,45.94,45.71,45.82,564900.0,29.4036,29.4484,29.301,29.3715,564900.0
2006-05-26 12:00:00,45.82,45.88,45.65,45.85,493500.0,29.3715,29.41,29.2625,29.3907,493500.0
2006-05-26 12:30:00,45.86,46.0,45.86,45.91,316400.0,29.3972,29.4869,29.3972,29.4292,316400.0
2006-05-26 13:00:00,45.91,45.93,45.85,45.93,197600.0,29.4292,29.442,29.3907,29.442,197600.0
2006-05-26 13:30:00,45.92,46.0,45.89,45.91,368300.0,29.4356,29.4869,29.4164,29.4292,368300.0
2006-05-26 14:00:00,45.9,46.19,45.84,46.03,757000.0,29.4228,29.6087,29.3843,29.5061,757000.0
2006-05-26 14:30:00,46.02,46.17,45.87,45.95,518200.0,29.4997,29.5959,29.4036,29.4549,518200.0
2006-05-26 15:00:00,45.95,46.12,45.9,46.1,466000.0,29.4549,29.5638,29.4228,29.551,466000.0
2006-05-26 15:30:00,46.11,46.15,45.94,46.02,763400.0,29.5574,29.5831,29.4484,29.4997,763400.0
2006-05-30 09:30:00,45.61,45.9,45.42,45.45,1365400.0,29.2369,29.4228,29.1151,29.1343,1365400.0
2006-05-30 10:00:00,45.44,45.5,45.1,45.14,1165400.0,29.1279,29.1664,28.91,28.9356,1165400.0
2006-05-30 10:30:00,45.13,45.14,44.87,45.03,1457600.0,28.9292,28.9356,28.7626,28.8651,1457600.0
2006-05-30 11:00:00,45.02,45.1,44.74,44.88,1131300.0,28.8587,28.91,28.6792,28.769,1131300.0
2006-05-30 11:30:00,44.88,45.2,44.88,45.14,996500.0,28.769,28.9741,28.769,28.9356,996500.0
2006-05-30 12:00:00,45.15,45.22,44.99,45.2,845200.0,28.942,28.9869,28.8395,28.9741,845200.0
2006-05-30 12:30:00,45.19,45.22,44.94,45.01,631700.0,28.9677,28.9869,28.8074,28.8523,631700.0
2006-05-30 13:00:00,45.02,45.04,44.93,45.01,945200.0,28.8587,28.8715,28.801,28.8523,945200.0
2006-05-30 13:30:00,45.01,45.04,44.98,45.02,575000.0,28.8523,28.8715,28.8331,28.8587,575000.0
2006-05-30 14:00:00,45.01,45.07,44.94,45.03,454800.0,28.8523,28.8908,28.8074,28.8651,454800.0
2006-05-30 14:30:00,45.03,45.18,45.0,45.17,808200.0,28.8651,28.9613,28.8459,28.9549,808200.0
2006-05-30 15:00:00,45.17,45.24,45.04,45.1,852000.0,28.9549,28.9997,28.8715,28.91,852000.0
2006-05-30 15:30:00,45.1,45.12,44.72,44.72,2275500.0,28.91,28.9228,28.6664,28.6664,2275500.0
2006-05-31 09:30:00,44.73,45.19,44.62,45.07,1222400.0,28.6728,28.9677,28.6023,28.8908,1222400.0
2006-05-31 10:00:00,45.07,45.42,44.92,45.16,1104100.0,28.8908,29.1151,28.7946,28.9484,1104100.0
2006-05-31 10:30:00,45.16,45.46,45.16,45.31,1158500.0,28.9484,29.1408,28.9484,29.0446,1158500.0
2006-05-31 11:00:00,45.31,45.34,45.01,45.28,776600.0,29.0446,29.0638,28.8523,29.0254,776600.0
2006-05-31 11:30:00,45.28,45.33,45.1,45.14,622500.0,29.0254,29.0574,28.91,28.9356,622500.0
2006-05-31 12:00:00,45.16,45.28,45.05,45.24,419200.0,28.9484,29.0254,28.8779,28.9997,419200.0
2006-05-31 12:30:00,45.25,45.3,45.09,45.15,429400.0,29.0061,29.0382,28.9036,28.942,429400.0
2006-05-31 13:00:00,45.14,45.17,44.95,44.96,468300.0,28.9356,28.9549,28.8138,28.8202,468300.0
2006-05-31 13:30:00,44.96,45.18,44.89,45.01,510400.0,28.8202,28.9613,28.7754,28.8523,510400.0
2006-05-31 14:00:00,45.0,45.12,44.46,44.61,1908400.0,28.8459,28.9228,28.4997,28.5959,1908400.0
2006-05-31 14:30:00,44.62,45.03,44.61,44.83,981100.0,28.6023,28.8651,28.5959,28.7369,981100.0
2006-05-31 15:00:00,44.84,45.05,44.68,44.94,839500.0,28.7433,28.8779,28.6408,28.8074,839500.0
2006-05-31 15:30:00,44.93,45.22,44.78,45.14,1271600.0,28.801,28.9869,28.7049,28.9356,1271600.0
2006-06-01 09:30:00,45.2,45.6,44.79,45.38,1665900.0,28.9741,29.2305,28.7113,29.0895,1665900.0
2006-06-01 10:00:00,45.38,45.46,45.06,45.41,1092300.0,29.0895,29.1408,28.8843,29.1087,1092300.0
2006-06-01 10:30:00,45.41,46.1,45.41,45.89,1767700.0,29.1087,29.551,29.1087,29.4164,1767700.0
2006-06-01 11:00:00,45.88,46.02,45.79,45.86,668500.0,29.41,29.4997,29.3523,29.3972,668500.0
2006-06-01 11:30:00,45.86,46.31,45.86,46.28,922600.0,29.3972,29.6856,29.3972,29.6664,922600.0
2006-06-01 12:00:00,46.29,46.34,46.07,46.1,599600.0,29.6728,29.7048,29.5318,29.551,599600.0
2006-06-01 12:30:00,46.11,46.26,46.01,46.14,673800.0,29.5574,29.6536,29.4933,29.5766,673800.0
2006-06-01 13:00:00,46.15,46.31,46.07,46.3,465700.0,29.5831,29.6856,29.5318,29.6792,465700.0
2006-06-01 13:30:00,46.3,46.4,46.19,46.35,690500.0,29.6792,29.7433,29.6087,29.7113,690500.0
2006-06-01 14:00:00,46.35,46.64,46.26,46.58,943500.0,29.7113,29.8972,29.6536,29.8587,943500.0
2006-06-01 14:30:00,46.57,46.6,46.48,46.54,817500.0,29.8523,29.8715,29.7946,29.8331,817500.0
2006-06-01 15:00:00,46.53,46.68,46.33,46.66,1215400.0,29.8266,29.9228,29.6984,29.91,1215400.0
2006-06-01 15:30:00,46.66,47.01,46.65,47.01,2703500.0,29.91,30.1343,29.9036,30.1343,2703500.0
2006-06-02 09:30:00,47.6,47.77,46.92,47.34,2442000.0,30.5125,30.6215,30.0766,30.3459,2442000.0
2006-06-02 10:00:00,47.34,47.69,47.25,47.47,1271100.0,30.3459,30.5702,30.2882,30.4292,1271100.0
2006-06-02 10:30:00,47.47,47.6,47.38,47.44,900800.0,30.4292,30.5125,30.3715,30.41,900800.0
2006-06-02 11:00:00,47.44,47.47,47.0,47.07,716400.0,30.41,30.4292,30.1279,30.1728,716400.0
2006-06-02 11:30:00,47.0,47.12,46.5,46.5,800400.0,30.1279,30.2048,29.8074,29.8074,800400.0
2006-06-02 12:00:00,46.5,46.82,46.46,46.73,531800.0,29.8074,30.0125,29.7818,29.9548,531800.0
2006-06-02 12:30:00,46.75,46.93,46.68,46.68,490300.0,29.9677,30.0831,29.9228,29.9228,490300.0
2006-06-02 13:00:00,46.69,46.89,46.55,46.88,551000.0,29.9292,30.0574,29.8395,30.051,551000.0
2006-06-02 13:30:00,46.87,46.87,46.58,46.61,425900.0,30.0446,30.0446,29.8587,29.8779,425900.0
2006-06-02 14:00:00,46.62,46.89,46.61,46.84,439400.0,29.8843,30.0574,29.8779,30.0254,439400.0
2006-06-02 14:30:00,46.83,46.98,46.74,46.83,681800.0,30.0189,30.1151,29.9613,30.0189,681800.0
2006-06-02 15:00:00,46.83,46.9,46.66,46.86,518000.0,30.0189,30.0638,29.91,30.0382,518000.0
2006-06-02 15:30:00,46.86,47.0,46.84,47.0,909200.0,30.0382,30.1279,30.0254,30.1279,909200.0
2006-06-05 09:30:00,46.61,46.91,46.26,46.5,1217600.0,29.8779,30.0702,29.6536,29.8074,1217600.0
2006-06-05 10:00:00,46.51,46.97,46.37,46.82,898900.0,29.8138,30.1087,29.7241,30.0125,898900.0
2006-06-05 10:30:00,46.81,46.93,46.68,46.85,482200.0,30.0061,30.0831,29.9228,30.0318,482200.0
2006-06-05 11:00:00,46.86,46.94,46.59,46.6,382300.0,30.0382,30.0895,29.8651,29.8715,382300.0
2006-06-05 11:30:00,46.6,46.66,46.51,46.64,283000.0,29.8715,29.91,29.8138,29.8972,283000.0
2006-06-05 12:00:00,46.64,46.7,46.44,46.51,493300.0,29.8972,29.9356,29.769,29.8138,493300.0
2006-06-05 12:30:00,46.5,46.78,46.45,46.61,409500.0,29.8074,29.9869,29.7754,29.8779,409500.0
2006-06-05 13:00:00,46.6,46.77,46.52,46.55,393900.0,29.8715,29.9805,29.8202,29.8395,393900.0
2006-06-05 13:30:00,46.55,46.64,46.49,46.51,349700.0,29.8395,29.8972,29.801,29.8138,349700.0
2006-06-05 14:00:00,46.51,46.56,45.88,46.13,1672400.0,29.8138,29.8459,29.41,29.5702,1672400.0
2006-06-05 14:30:00,46.13,46.21,45.94,46.09,1143500.0,29.5702,29.6215,29.4484,29.5446,1143500.0
2006-06-05 15:00:00,46.09,46.14,45.75,45.91,1221700.0,29.5446,29.5766,29.3266,29.4292,1221700.0
2006-06-05 15:30:00,45.89,46.01,45.66,45.69,1639900.0,29.4164,29.4933,29.269,29.2882,1639900.0
2006-06-06 09:30:00,45.7,46.3,45.53,45.93,1458700.0,29.2946,29.6792,29.1856,29.442,1458700.0
2006-06-06 10:00:00,45.92,46.47,45.84,46.07,1258600.0,29.4356,29.7882,29.3843,29.5318,1258600.0
2006-06-06 10:30:00,46.09,46.3,45.7,45.81,1239500.0,29.5446,29.6792,29.2946,29.3651,1239500.0
2006-06-06 11:00:00,45.81,46.0,45.55,45.91,1427000.0,29.3651,29.4869,29.1984,29.4292,1427000.0
2006-06-06 11:30:00,45.91,46.05,45.51,45.84,890800.0,29.4292,29.519,29.1728,29.3843,890800.0
2006-06-06 12:00:00,45.84,46.01,45.63,45.65,580200.0,29.3843,29.4933,29.2497,29.2625,580200.0
2006-06-06 12:30:00,45.65,46.07,45.64,45.95,882300.0,29.2625,29.5318,29.2561,29.4549,882300.0
2006-06-06 13:00:00,45.95,46.15,45.87,46.03,749500.0,29.4549,29.5831,29.4036,29.5061,749500.0
2006-06-06 13:30:00,46.04,46.14,45.85,46.06,583400.0,29.5125,29.5766,29.3907,29.5254,583400.0
2006-06-06 14:00:00,46.05,46.1,45.81,45.98,485200.0,29.519,29.551,29.3651,29.4741,485200.0
2006-06-06 14:30:00,45.97,46.16,45.81,45.92,597500.0,29.4677,29.5895,29.3651,29.4356,597500.0
2006-06-06 15:00:00,45.91,46.03,45.74,45.9,573800.0,29.4292,29.5061,29.3202,29.4228,573800.0
2006-06-06 15:30:00,45.9,46.26,45.86,46.15,1552900.0,29.4228,29.6536,29.3972,29.5831,1552900.0
2006-06-07 09:30:00,46.41,46.73,46.25,46.42,1457900.0,29.7497,29.9548,29.6472,29.7561,1457900.0
2006-06-07 10:00:00,46.42,46.58,46.39,46.58,1622300.0,29.7561,29.8587,29.7369,29.8587,1622300.0
2006-06-07 10:30:00,46.58,46.73,46.39,46.51,754900.0,29.8587,29.9548,29.7369,29.8138,754900.0
2006-06-07 11:00:00,46.52,46.59,46.25,46.29,547900.0,29.8202,29.8651,29.6472,29.6728,547900.0
2006-06-07 11:30:00,46.29,46.56,46.25,46.51,700000.0,29.6728,29.8459,29.6472,29.8138,700000.0
2006-06-07 12:00:00,46.51,46.61,46.27,46.38,463900.0,29.8138,29.8779,29.66,29.7305,463900.0
2006-06-07 12:30:00,46.39,46.39,46.1,46.22,520100.0,29.7369,29.7369,29.551,29.6279,520100.0
2006-06-07 13:00:00,46.22,46.3,46.12,46.27,343700.0,29.6279,29.6792,29.5638,29.66,343700.0
2006-06-07 13:30:00,46.28,46.35,46.03,46.24,527200.0,29.6664,29.7113,29.5061,29.6407,527200.0
2006-06-07 14:00:00,46.24,46.24,45.85,46.14,797700.0,29.6407,29.6407,29.3907,29.5766,797700.0
2006-06-07 14:30:00,46.13,46.16,45.87,45.89,545600.0,29.5702,29.5895,29.4036,29.4164,545600.0
2006-06-07 15:00:00,45.88,46.4,45.48,45.49,1568500.0,29.41,29.7433,29.1536,29.16,1568500.0
2006-06-07 15:30:00,45.49,45.65,45.34,45.42,1410600.0,29.16,29.2625,29.0638,29.1151,1410600.0
2006-06-08 09:30:00,44.8,45.11,44.25,44.79,2915500.0,28.7177,28.9164,28.3651,28.7113,2915500.0
2006-06-08 10:00:00,44.8,45.11,44.57,44.58,1583200.0,28.7177,28.9164,28.5702,28.5767,1583200.0
2006-06-08 10:30:00,44.57,44.9,44.38,44.65,1654800.0,28.5702,28.7818,28.4485,28.6215,1654800.0
2006-06-08 11:00:00,44.65,44.72,43.8,43.87,2135500.0,28.6215,28.6664,28.0767,28.1215,2135500.0
2006-06-08 11:30:00,43.87,43.92,42.24,43.36,4112200.0,28.1215,28.1536,27.0767,27.7946,4112200.0
2006-06-08 12:00:00,43.36,43.7,43.08,43.6,1942900.0,27.7946,28.0126,27.6151,27.9485,1942900.0
2006-06-08 12:30:00,43.6,44.15,43.58,43.97,1251400.0,27.9485,28.301,27.9356,28.1856,1251400.0
2006-06-08 13:00:00,43.96,43.98,43.22,43.55,1176900.0,28.1792,28.192,27.7049,27.9164,1176900.0
2006-06-08 13:30:00,43.55,44.18,43.43,44.11,1462300.0,27.9164,28.3202,27.8395,28.2754,1462300.0
2006-06-08 14:00:00,44.11,44.35,43.81,44.26,1603900.0,28.2754,28.4292,28.0831,28.3715,1603900.0
2006-06-08 14:30:00,44.27,44.5,44.02,44.24,2004900.0,28.3779,28.5254,28.2177,28.3587,2004900.0
2006-06-08 15:00:00,44.23,44.61,44.18,44.38,2277500.0,28.3523,28.5959,28.3202,28.4485,2277500.0
2006-06-08 15:30:00,44.38,44.7,44.22,44.42,2784500.0,28.4485,28.6536,28.3459,28.4741,2784500.0
2006-06-09 09:30:00,45.0,45.42,44.83,44.96,2154500.0,28.8459,29.1151,28.7369,28.8202,2154500.0
2006-06-09 10:00:00,44.95,44.96,44.36,44.7,1845000.0,28.8138,28.8202,28.4356,28.6536,1845000.0
2006-06-09 10:30:00,44.7,44.86,44.16,44.18,1490900.0,28.6536,28.7561,28.3074,28.3202,1490900.0
2006-06-09 11:00:00,44.18,44.7,44.16,44.54,1157300.0,28.3202,28.6536,28.3074,28.551,1157300.0
2006-06-09 11:30:00,44.54,44.67,44.05,44.08,1501900.0,28.551,28.6343,28.2369,28.2561,1501900.0
2006-06-09 12:00:00,44.06,44.4,43.68,43.79,1347700.0,28.2433,28.4613,27.9997,28.0702,1347700.0
2006-06-09 12:30:00,43.78,43.96,43.5,43.57,630900.0,28.0638,28.1792,27.8844,27.9292,630900.0
2006-06-09 13:00:00,43.56,43.64,43.1,43.17,1270200.0,27.9228,27.9741,27.6279,27.6728,1270200.0
2006-06-09 13:30:00,43.18,43.39,43.04,43.26,1015000.0,27.6792,27.8138,27.5895,27.7305,1015000.0
2006-06-09 14:00:00,43.25,43.44,43.21,43.39,998000.0,27.7241,27.8459,27.6985,27.8138,998000.0
2006-06-09 14:30:00,43.38,43.64,43.37,43.57,1095900.0,27.8074,27.9741,27.801,27.9292,1095900.0
2006-06-09 15:00:00,43.57,43.67,43.44,43.59,1272600.0,27.9292,27.9933,27.8459,27.942,1272600.0
2006-06-09 15:30:00,43.59,43.79,43.43,43.44,1642800.0,27.942,28.0702,27.8395,27.8459,1642800.0
2006-06-12 09:30:00,43.27,43.5,42.67,42.71,2825700.0,27.7369,27.8844,27.3523,27.3779,2825700.0
2006-06-12 10:00:00,42.71,42.98,42.19,42.38,2561500.0,27.3779,27.551,27.0446,27.1664,2561500.0
2006-06-12 10:30:00,42.36,42.52,42.25,42.43,1717300.0,27.1536,27.2562,27.0831,27.1985,1717300.0
2006-06-12 11:00:00,42.43,42.51,42.23,42.4,1185700.0,27.1985,27.2497,27.0703,27.1792,1185700.0
2006-06-12 11:30:00,42.41,42.54,42.29,42.46,1116400.0,27.1856,27.269,27.1087,27.2177,1116400.0
2006-06-12 12:00:00,42.46,42.47,42.04,42.21,1370900.0,27.2177,27.2241,26.9485,27.0574,1370900.0
2006-06-12 12:30:00,42.21,42.31,42.11,42.24,746200.0,27.0574,27.1215,26.9933,27.0767,746200.0
2006-06-12 13:00:00,42.24,42.32,42.08,42.11,989400.0,27.0767,27.128,26.9741,26.9933,989400.0
2006-06-12 13:30:00,42.11,42.15,41.85,41.95,1341000.0,26.9933,27.019,26.8267,26.8908,1341000.0
2006-06-12 14:00:00,41.95,41.96,41.6,41.76,1759300.0,26.8908,26.8972,26.6664,26.769,1759300.0
2006-06-12 14:30:00,41.77,41.84,41.52,41.82,1474800.0,26.7754,26.8203,26.6151,26.8074,1474800.0
2006-06-12 15:00:00,41.82,41.82,41.31,41.4,1845300.0,26.8074,26.8074,26.4805,26.5382,1845300.0
2006-06-12 15:30:00,41.4,41.44,41.05,41.27,3311400.0,26.5382,26.5639,26.3139,26.4549,3311400.0
2006-06-13 09:30:00,42.71,42.92,42.4,42.58,7694800.0,27.3779,27.5126,27.1792,27.2946,7694800.0
2006-06-13 10:00:00,42.57,42.64,41.9,42.25,4409900.0,27.2882,27.3331,26.8587,27.0831,4409900.0
2006-06-13 10:30:00,42.24,42.24,41.57,41.7,3546100.0,27.0767,27.0767,26.6472,26.7305,3546100.0
2006-06-13 11:00:00,41.69,42.15,41.57,42.01,2581800.0,26.7241,27.019,26.6472,26.9292,2581800.0
2006-06-13 11:30:00,42.02,42.1,41.75,41.98,1820900.0,26.9356,26.9869,26.7626,26.91,1820900.0
2006-06-13 12:00:00,41.98,42.03,41.78,41.84,1440400.0,26.91,26.9421,26.7818,26.8203,1440400.0
2006-06-13 12:30:00,41.84,42.4,41.84,42.17,1510200.0,26.8203,27.1792,26.8203,27.0318,1510200.0
2006-06-13 13:00:00,42.17,42.17,41.89,42.08,1407500.0,27.0318,27.0318,26.8523,26.9741,1407500.0
2006-06-13 13:30:00,42.08,42.37,41.85,42.35,1488100.0,26.9741,27.16,26.8267,27.1472,1488100.0
2006-06-13 14:00:00,42.35,42.45,42.05,42.15,1473400.0,27.1472,27.2113,26.9549,27.019,1473400.0
2006-06-13 14:30:00,42.15,42.17,41.79,42.06,1819200.0,27.019,27.0318,26.7882,26.9613,1819200.0
2006-06-13 15:00:00,42.05,42.18,41.75,42.1,2474200.0,26.9549,27.0382,26.7626,26.9869,2474200.0
2006-06-13 15:30:00,42.09,42.55,41.73,41.85,3571300.0,26.9805,27.2754,26.7497,26.8267,3571300.0
2006-06-14 09:30:00,42.15,42.66,41.92,42.53,2252500.0,27.019,27.3459,26.8715,27.2626,2252500.0
2006-06-14 10:00:00,42.53,42.85,42.39,42.67,2010700.0,27.2626,27.4677,27.1728,27.3523,2010700.0
2006-06-14 10:30:00,42.67,42.74,42.29,42.57,1095000.0,27.3523,27.3972,27.1087,27.2882,1095000.0
2006-06-14 11:00:00,42.57,42.92,42.39,42.88,1378700.0,27.2882,27.5126,27.1728,27.4869,1378700.0
2006-06-14 11:30:00,42.88,43.14,42.76,42.9,1443900.0,27.4869,27.6536,27.41,27.4997,1443900.0
2006-06-14 12:00:00,42.9,43.14,42.81,42.99,917300.0,27.4997,27.6536,27.442,27.5574,917300.0
2006-06-14 12:30:00,42.99,43.2,42.96,43.14,803600.0,27.5574,27.692,27.5382,27.6536,803600.0
2006-06-14 13:00:00,43.14,43.15,42.78,43.07,1184400.0,27.6536,27.66,27.4228,27.6087,1184400.0
2006-06-14 13:30:00,43.07,43.07,42.74,42.99,1638100.0,27.6087,27.6087,27.3972,27.5574,1638100.0
2006-06-14 14:00:00,42.99,43.15,42.82,43.07,1251100.0,27.5574,27.66,27.4485,27.6087,1251100.0
2006-06-14 14:30:00,43.07,43.14,42.63,42.76,1371600.0,27.6087,27.6536,27.3267,27.41,1371600.0
2006-06-14 15:00:00,42.76,43.19,42.74,42.95,1625500.0,27.41,27.6856,27.3972,27.5318,1625500.0
2006-06-14 15:30:00,42.95,43.3,42.94,43.24,2038600.0,27.5318,27.7561,27.5254,27.7177,2038600.0
2006-06-15 09:30:00,43.45,43.98,43.45,43.88,2357100.0,27.8523,28.192,27.8523,28.1279,2357100.0
2006-06-15 10:00:00,43.89,44.11,43.8,43.9,1469400.0,28.1344,28.2754,28.0767,28.1408,1469400.0
2006-06-15 10:30:00,43.9,44.4,43.87,44.38,1606900.0,28.1408,28.4613,28.1215,28.4485,1606900.0
2006-06-15 11:00:00,44.4,44.57,44.34,44.42,1205400.0,28.4613,28.5702,28.4228,28.4741,1205400.0
2006-06-15 11:30:00,44.42,44.48,44.3,44.4,1319200.0,28.4741,28.5126,28.3972,28.4613,1319200.0
2006-06-15 12:00:00,44.4,44.41,44.3,44.35,1032000.0,28.4613,28.4677,28.3972,28.4292,1032000.0
2006-06-15 12:30:00,44.36,44.42,44.29,44.3,765100.0,28.4356,28.4741,28.3908,28.3972,765100.0
2006-06-15 13:00:00,44.31,44.44,44.28,44.42,585300.0,28.4036,28.4869,28.3843,28.4741,585300.0
2006-06-15 13:30:00,44.42,44.66,44.32,44.65,1449100.0,28.4741,28.6279,28.41,28.6215,1449100.0
2006-06-15 14:00:00,44.65,44.81,44.49,44.77,876900.0,28.6215,28.7241,28.519,28.6984,876900.0
2006-06-15 14:30:00,44.77,44.94,44.69,44.88,1554300.0,28.6984,28.8074,28.6472,28.769,1554300.0
2006-06-15 15:00:00,44.88,44.93,44.5,44.87,1357800.0,28.769,28.801,28.5254,28.7626,1357800.0
2006-06-15 15:30:00,44.87,45.0,44.73,44.89,2243400.0,28.7626,28.8459,28.6728,28.7754,2243400.0
2006-06-16 09:30:00,44.73,45.0,44.28,44.31,10321600.0,28.6728,28.8459,28.3843,28.4036,10321600.0
2006-06-16 10:00:00,44.3,44.31,43.63,43.71,1911900.0,28.3972,28.4036,27.9677,28.019,1911900.0
2006-06-16 10:30:00,43.71,44.03,43.53,43.53,1181000.0,28.019,28.2241,27.9036,27.9036,1181000.0
2006-06-16 11:00:00,43.53,43.8,43.23,43.3,1723100.0,27.9036,28.0767,27.7113,27.7561,1723100.0
2006-06-16 11:30:00,43.29,43.29,43.02,43.04,1875200.0,27.7497,27.7497,27.5767,27.5895,1875200.0
2006-06-16 12:00:00,43.04,43.46,43.02,43.37,1241000.0,27.5895,27.8587,27.5767,27.801,1241000.0
2006-06-16 12:30:00,43.36,43.52,43.3,43.5,1337000.0,27.7946,27.8972,27.7561,27.8844,1337000.0
2006-06-16 13:00:00,43.49,43.75,43.46,43.7,859000.0,27.8779,28.0446,27.8587,28.0126,859000.0
2006-06-16 13:30:00,43.7,43.77,43.6,43.76,802500.0,28.0126,28.0574,27.9485,28.051,802500.0
2006-06-16 14:00:00,43.75,43.84,43.7,43.77,1055700.0,28.0446,28.1023,28.0126,28.0574,1055700.0
2006-06-16 14:30:00,43.77,43.82,43.61,43.8,1119700.0,28.0574,28.0895,27.9549,28.0767,1119700.0
2006-06-16 15:00:00,43.79,43.93,43.75,43.89,1167600.0,28.0702,28.16,28.0446,28.1344,1167600.0
2006-06-16 15:30:00,43.88,44.0,43.74,43.79,2494200.0,28.1279,28.2049,28.0382,28.0702,2494200.0
2006-06-19 09:30:00,44.31,44.39,43.33,43.45,2043000.0,28.4036,28.4549,27.7754,27.8523,2043000.0
2006-06-19 10:00:00,43.45,43.69,43.04,43.24,1307300.0,27.8523,28.0061,27.5895,27.7177,1307300.0
2006-06-19 10:30:00,43.23,43.72,43.05,43.58,1172200.0,27.7113,28.0254,27.5959,27.9356,1172200.0
2006-06-19 11:00:00,43.58,43.85,43.47,43.58,1033700.0,27.9356,28.1087,27.8651,27.9356,1033700.0
2006-06-19 11:30:00,43.57,43.88,43.51,43.85,703800.0,27.9292,28.1279,27.8908,28.1087,703800.0
2006-06-19 12:00:00,43.85,44.02,43.7,43.96,657600.0,28.1087,28.2177,28.0126,28.1792,657600.0
2006-06-19 12:30:00,43.96,44.04,43.7,43.7,513100.0,28.1792,28.2305,28.0126,28.0126,513100.0
2006-06-19 13:00:00,43.71,43.76,43.15,43.29,1027000.0,28.019,28.051,27.66,27.7497,1027000.0
2006-06-19 13:30:00,43.29,43.38,43.04,43.26,1002900.0,27.7497,27.8074,27.5895,27.7305,1002900.0
2006-06-19 14:00:00,43.25,43.47,43.23,43.4,817500.0,27.7241,27.8651,27.7113,27.8203,817500.0
2006-06-19 14:30:00,43.39,43.42,43.07,43.13,844000.0,27.8138,27.8331,27.6087,27.6472,844000.0
2006-06-19 15:00:00,43.12,43.57,43.08,43.44,915600.0,27.6408,27.9292,27.6151,27.8459,915600.0
2006-06-19 15:30:00,43.45,43.64,43.3,43.31,1175000.0,27.8523,27.9741,27.7561,27.7626,1175000.0
2006-06-20 09:30:00,43.65,43.67,43.1,43.49,1206600.0,27.9805,27.9933,27.6279,27.8779,1206600.0
2006-06-20 10:00:00,43.48,43.84,43.33,43.54,1224100.0,27.8715,28.1023,27.7754,27.91,1224100.0
2006-06-20 10:30:00,43.54,43.78,43.51,43.56,941400.0,27.91,28.0638,27.8908,27.9228,941400.0
2006-06-20 11:00:00,43.56,44.08,43.56,44.06,865500.0,27.9228,28.2561,27.9228,28.2433,865500.0
2006-06-20 11:30:00,44.05,44.4,44.04,44.25,889400.0,28.2369,28.4613,28.2305,28.3651,889400.0
2006-06-20 12:00:00,44.26,44.27,43.8,44.07,1000100.0,28.3715,28.3779,28.0767,28.2497,1000100.0
2006-06-20 12:30:00,44.05,44.1,43.84,43.88,562100.0,28.2369,28.269,28.1023,28.1279,562100.0
2006-06-20 13:00:00,43.87,43.99,43.84,43.9,367600.0,28.1215,28.1985,28.1023,28.1408,367600.0
2006-06-20 13:30:00,43.9,44.08,43.57,44.06,784500.0,28.1408,28.2561,27.9292,28.2433,784500.0
2006-06-20 14:00:00,44.06,44.1,43.79,43.96,1008300.0,28.2433,28.269,28.0702,28.1792,1008300.0
2006-06-20 14:30:00,43.96,44.19,43.9,44.14,714400.0,28.1792,28.3267,28.1408,28.2946,714400.0
2006-06-20 15:00:00,44.14,44.15,43.98,44.07,770400.0,28.2946,28.301,28.192,28.2497,770400.0
2006-06-20 15:30:00,44.06,44.1,43.72,43.9,1504800.0,28.2433,28.269,28.0254,28.1408,1504800.0
2006-06-21 09:30:00,44.04,44.35,43.81,44.2,1644500.0,28.2305,28.4292,28.0831,28.3331,1644500.0
2006-06-21 10:00:00,44.2,44.38,44.12,44.33,1197600.0,28.3331,28.4485,28.2818,28.4164,1197600.0
2006-06-21 10:30:00,44.32,44.5,44.24,44.24,1095600.0,28.41,28.5254,28.3587,28.3587,1095600.0
2006-06-21 11:00:00,44.24,44.6,44.23,44.55,1350100.0,28.3587,28.5895,28.3523,28.5574,1350100.0
2006-06-21 11:30:00,44.55,44.64,44.34,44.61,1396200.0,28.5574,28.6151,28.4228,28.5959,1396200.0
2006-06-21 12:00:00,44.62,45.0,44.62,44.9,892400.0,28.6023,28.8459,28.6023,28.7818,892400.0
2006-06-21 12:30:00,44.9,44.98,44.64,44.69,748200.0,28.7818,28.8331,28.6151,28.6472,748200.0
2006-06-21 13:00:00,44.69,44.79,44.55,44.64,820600.0,28.6472,28.7113,28.5574,28.6151,820600.0
2006-06-21 13:30:00,44.64,44.95,44.61,44.91,852200.0,28.6151,28.8138,28.5959,28.7882,852200.0
2006-06-21 14:00:00,44.92,44.99,44.88,44.94,564300.0,28.7946,28.8395,28.769,28.8074,564300.0
2006-06-21 14:30:00,44.93,44.98,44.63,44.78,815500.0,28.801,28.8331,28.6087,28.7049,815500.0
2006-06-21 15:00:00,44.78,44.8,44.63,44.66,1103700.0,28.7049,28.7177,28.6087,28.6279,1103700.0
2006-06-21 15:30:00,44.67,44.67,44.12,44.2,2553100.0,28.6343,28.6343,28.2818,28.3331,2553100.0
2006-06-22 09:30:00,43.88,43.9,43.17,43.21,3121900.0,28.1279,28.1408,27.6728,27.6985,3121900.0
2006-06-22 10:00:00,43.21,43.21,42.35,42.4,3515700.0,27.6985,27.6985,27.1472,27.1792,3515700.0
2006-06-22 10:30:00,42.41,42.58,42.21,42.37,2564200.0,27.1856,27.2946,27.0574,27.16,2564200.0
2006-06-22 11:00:00,42.36,42.5,42.25,42.47,1645200.0,27.1536,27.2433,27.0831,27.2241,1645200.0
2006-06-22 11:30:00,42.47,42.56,42.33,42.39,1480600.0,27.2241,27.2818,27.1344,27.1728,1480600.0
2006-06-22 12:00:00,42.39,42.42,42.02,42.14,1803000.0,27.1728,27.1921,26.9356,27.0126,1803000.0
2006-06-22 12:30:00,42.12,42.16,41.71,41.86,2587400.0,26.9997,27.0254,26.7369,26.8331,2587400.0
2006-06-22 13:00:00,41.86,42.02,41.8,41.97,1334000.0,26.8331,26.9356,26.7946,26.9036,1334000.0
2006-06-22 13:30:00,41.97,41.97,41.54,41.86,2096700.0,26.9036,26.9036,26.628,26.8331,2096700.0
2006-06-22 14:00:00,41.85,42.04,41.73,41.86,2573600.0,26.8267,26.9485,26.7497,26.8331,2573600.0
2006-06-22 14:30:00,41.86,41.88,41.35,41.47,2928200.0,26.8331,26.8459,26.5062,26.5831,2928200.0
2006-06-22 15:00:00,41.48,41.56,41.26,41.4,3330400.0,26.5895,26.6408,26.4485,26.5382,3330400.0
2006-06-22 15:30:00,41.4,41.6,41.22,41.37,4168900.0,26.5382,26.6664,26.4228,26.519,4168900.0
2006-06-23 09:30:00,40.21,40.28,38.77,39.25,10618600.0,25.7754,25.8203,24.8523,25.16,10618600.0
2006-06-23 10:00:00,39.25,39.35,38.89,39.14,6461500.0,25.16,25.2241,24.9293,25.0895,6461500.0
2006-06-23 10:30:00,39.13,39.3,39.1,39.29,3581300.0,25.0831,25.1921,25.0639,25.1857,3581300.0
2006-06-23 11:00:00,39.29,39.31,39.15,39.25,2793200.0,25.1857,25.1985,25.0959,25.16,2793200.0
2006-06-23 11:30:00,39.25,39.26,39.07,39.08,1849100.0,25.16,25.1664,25.0446,25.051,1849100.0
2006-06-23 12:00:00,39.08,39.82,39.07,39.79,6158600.0,25.051,25.5254,25.0446,25.5062,6158600.0
2006-06-23 12:30:00,39.79,39.8,39.44,39.57,2784700.0,25.5062,25.5126,25.2818,25.3651,2784700.0
2006-06-23 13:00:00,39.57,39.98,39.55,39.76,2115400.0,25.3651,25.628,25.3523,25.4869,2115400.0
2006-06-23 13:30:00,39.77,40.32,39.76,40.19,3343100.0,25.4934,25.8459,25.4869,25.7626,3343100.0
2006-06-23 14:00:00,40.19,40.24,39.89,40.01,2814900.0,25.7626,25.7946,25.5703,25.6472,2814900.0
2006-06-23 14:30:00,40.02,40.1,39.64,39.7,2038600.0,25.6536,25.7049,25.41,25.4485,2038600.0
2006-06-23 15:00:00,39.7,39.74,39.41,39.61,2585900.0,25.4485,25.4741,25.2626,25.3908,2585900.0
2006-06-23 15:30:00,39.61,39.94,39.52,39.52,2760300.0,25.3908,25.6023,25.3331,25.3331,2760300.0
2006-06-26 09:30:00,40.0,40.37,39.7,40.34,3177300.0,25.6408,25.878,25.4485,25.8587,3177300.0
2006-06-26 10:00:00,40.34,40.59,40.17,40.56,2242000.0,25.8587,26.019,25.7498,25.9998,2242000.0
2006-06-26 10:30:00,40.56,40.66,40.37,40.39,1431500.0,25.9998,26.0639,25.878,25.8908,1431500.0
2006-06-26 11:00:00,40.39,40.49,40.37,40.45,894500.0,25.8908,25.9549,25.878,25.9292,894500.0
2006-06-26 11:30:00,40.44,40.45,40.1,40.24,1035800.0,25.9228,25.9292,25.7049,25.7946,1035800.0
2006-06-26 12:00:00,40.24,40.25,39.9,39.92,958600.0,25.7946,25.801,25.5767,25.5895,958600.0
2006-06-26 12:30:00,39.92,40.06,39.85,40.05,715100.0,25.5895,25.6792,25.5446,25.6728,715100.0
2006-06-26 13:00:00,40.05,40.19,40.04,40.1,653200.0,25.6728,25.7626,25.6664,25.7049,653200.0
2006-06-26 13:30:00,40.09,40.2,40.05,40.15,523000.0,25.6985,25.769,25.6728,25.7369,523000.0
2006-06-26 14:00:00,40.15,40.17,39.99,40.15,563000.0,25.7369,25.7498,25.6344,25.7369,563000.0
2006-06-26 14:30:00,40.15,40.33,40.1,40.15,886700.0,25.7369,25.8523,25.7049,25.7369,886700.0
2006-06-26 15:00:00,40.14,40.22,40.09,40.2,740300.0,25.7305,25.7818,25.6985,25.769,740300.0
2006-06-26 15:30:00,40.2,40.26,40.01,40.07,1342300.0,25.769,25.8074,25.6472,25.6857,1342300.0
2006-06-27 09:30:00,39.9,40.38,39.82,40.23,1544400.0,25.5767,25.8844,25.5254,25.7882,1544400.0
2006-06-27 10:00:00,40.22,40.3,39.79,39.98,1209200.0,25.7818,25.8331,25.5062,25.628,1209200.0
2006-06-27 10:30:00,39.98,40.0,39.55,39.66,1111300.0,25.628,25.6408,25.3523,25.4228,1111300.0
2006-06-27 11:00:00,39.65,39.68,38.93,39.25,1994200.0,25.4164,25.4357,24.9549,25.16,1994200.0
2006-06-27 11:30:00,39.25,39.32,39.11,39.2,1005200.0,25.16,25.2049,25.0703,25.128,1005200.0
2006-06-27 12:00:00,39.18,39.35,39.15,39.24,501100.0,25.1151,25.2241,25.0959,25.1536,501100.0
2006-06-27 12:30:00,39.24,39.34,39.15,39.24,879900.0,25.1536,25.2177,25.0959,25.1536,879900.0
2006-06-27 13:00:00,39.24,39.26,39.15,39.17,450900.0,25.1536,25.1664,25.0959,25.1087,450900.0
2006-06-27 13:30:00,39.17,39.3,39.06,39.08,542900.0,25.1087,25.1921,25.0382,25.051,542900.0
2006-06-27 14:00:00,39.07,39.17,38.95,38.98,1011300.0,25.0446,25.1087,24.9677,24.9869,1011300.0
2006-06-27 14:30:00,38.97,39.05,38.88,38.94,897500.0,24.9805,25.0318,24.9228,24.9613,897500.0
2006-06-27 15:00:00,38.95,39.08,38.9,39.03,1064400.0,24.9677,25.051,24.9357,25.019,1064400.0
2006-06-27 15:30:00,39.03,39.06,38.54,38.68,2889400.0,25.019,25.0382,24.7049,24.7946,2889400.0
2006-06-28 09:30:00,39.0,39.25,38.57,39.08,2001200.0,24.9998,25.16,24.7241,25.051,2001200.0
2006-06-28 10:00:00,39.07,39.23,39.02,39.11,825700.0,25.0446,25.1472,25.0126,25.0703,825700.0
2006-06-28 10:30:00,39.11,39.12,38.59,38.84,1167600.0,25.0703,25.0767,24.7369,24.8972,1167600.0
2006-06-28 11:00:00,38.83,39.05,38.68,38.74,519600.0,24.8908,25.0318,24.7946,24.8331,519600.0
2006-06-28 11:30:00,38.73,38.99,38.7,38.89,522000.0,24.8267,24.9934,24.8075,24.9293,522000.0
2006-06-28 12:00:00,38.89,39.14,38.78,39.07,669400.0,24.9293,25.0895,24.8587,25.0446,669400.0
2006-06-28 12:30:00,39.06,39.1,38.81,38.99,495200.0,25.0382,25.0639,24.878,24.9934,495200.0
2006-06-28 13:00:00,38.99,39.01,38.92,38.98,652600.0,24.9934,25.0062,24.9485,24.9869,652600.0
2006-06-28 13:30:00,38.98,38.99,38.82,38.95,584600.0,24.9869,24.9934,24.8844,24.9677,584600.0
2006-06-28 14:00:00,38.95,39.05,38.85,39.0,832800.0,24.9677,25.0318,24.9036,24.9998,832800.0
2006-06-28 14:30:00,39.01,39.31,38.91,39.27,1673200.0,25.0062,25.1985,24.9421,25.1728,1673200.0
2006-06-28 15:00:00,39.26,39.37,39.15,39.31,941900.0,25.1664,25.2369,25.0959,25.1985,941900.0
2006-06-28 15:30:00,39.31,39.53,39.31,39.5,1787500.0,25.1985,25.3395,25.1985,25.3203,1787500.0
2006-06-29 09:30:00,39.98,40.21,39.47,39.78,2590800.0,25.628,25.7754,25.301,25.4998,2590800.0
2006-06-29 10:00:00,39.78,39.82,39.55,39.6,1165000.0,25.4998,25.5254,25.3523,25.3844,1165000.0
2006-06-29 10:30:00,39.6,39.65,39.26,39.49,1327000.0,25.3844,25.4164,25.1664,25.3139,1327000.0
2006-06-29 11:00:00,39.5,39.56,39.35,39.39,912800.0,25.3203,25.3587,25.2241,25.2498,912800.0
2006-06-29 11:30:00,39.38,39.42,39.2,39.21,725600.0,25.2434,25.269,25.128,25.1344,725600.0
2006-06-29 12:00:00,39.2,39.21,39.05,39.12,572900.0,25.128,25.1344,25.0318,25.0767,572900.0
2006-06-29 12:30:00,39.12,39.17,39.01,39.02,496900.0,25.0767,25.1087,25.0062,25.0126,496900.0
2006-06-29 13:00:00,39.02,39.05,38.94,38.97,690100.0,25.0126,25.0318,24.9613,24.9805,690100.0
2006-06-29 13:30:00,38.97,39.22,38.97,39.17,680200.0,24.9805,25.1408,24.9805,25.1087,680200.0
2006-06-29 14:00:00,39.17,39.63,39.15,39.37,2404800.0,25.1087,25.4036,25.0959,25.2369,2404800.0
2006-06-29 14:30:00,39.37,40.24,39.29,40.13,2352400.0,25.2369,25.7946,25.1857,25.7241,2352400.0
2006-06-29 15:00:00,40.12,40.7,40.1,40.7,1866700.0,25.7177,26.0895,25.7049,26.0895,1866700.0
2006-06-29 15:30:00,40.7,40.78,40.36,40.55,2870000.0,26.0895,26.1408,25.8716,25.9933,2870000.0
2006-06-30 09:30:00,40.74,40.92,40.39,40.43,1955100.0,26.1151,26.2305,25.8908,25.9164,1955100.0
2006-06-30 10:00:00,40.44,40.6,40.27,40.3,1192500.0,25.9228,26.0254,25.8139,25.8331,1192500.0
2006-06-30 10:30:00,40.3,40.4,40.15,40.37,686000.0,25.8331,25.8972,25.7369,25.878,686000.0
2006-06-30 11:00:00,40.37,40.48,40.17,40.3,778500.0,25.878,25.9485,25.7498,25.8331,778500.0
2006-06-30 11:30:00,40.33,40.33,39.92,39.95,900700.0,25.8523,25.8523,25.5895,25.6087,900700.0
2006-06-30 12:00:00,39.95,40.08,39.94,40.07,426300.0,25.6087,25.6921,25.6023,25.6857,426300.0
2006-06-30 12:30:00,40.07,40.19,39.97,40.01,412600.0,25.6857,25.7626,25.6216,25.6472,412600.0
2006-06-30 13:00:00,40.01,40.13,39.94,40.05,482500.0,25.6472,25.7241,25.6023,25.6728,482500.0
2006-06-30 13:30:00,40.05,40.55,40.0,40.06,640200.0,25.6728,25.9933,25.6408,25.6792,640200.0
2006-06-30 14:00:00,40.07,40.15,39.91,39.95,973800.0,25.6857,25.7369,25.5831,25.6087,973800.0
2006-06-30 14:30:00,39.94,40.23,39.93,40.22,585800.0,25.6023,25.7882,25.5959,25.7818,585800.0
2006-06-30 15:00:00,40.22,40.22,40.0,40.02,797300.0,25.7818,25.7818,25.6408,25.6536,797300.0
2006-06-30 15:30:00,40.01,40.16,39.98,40.1,1113300.0,25.6472,25.7433,25.628,25.7049,1113300.0
2006-07-03 09:30:00,39.47,39.72,39.15,39.44,1197900.0,25.301,25.4613,25.0959,25.2818,1197900.0
2006-07-03 10:00:00,39.44,39.61,39.41,39.55,661300.0,25.2818,25.3908,25.2626,25.3523,661300.0
2006-07-03 10:30:00,39.56,39.57,39.25,39.26,766300.0,25.3587,25.3651,25.16,25.1664,766300.0
2006-07-03 11:00:00,39.26,39.42,39.24,39.38,642800.0,25.1664,25.269,25.1536,25.2434,642800.0
2006-07-03 11:30:00,39.38,39.48,39.33,39.45,662600.0,25.2434,25.3075,25.2113,25.2882,662600.0
2006-07-03 12:00:00,39.45,39.46,39.33,39.33,648100.0,25.2882,25.2946,25.2113,25.2113,648100.0
2006-07-03 12:30:00,39.34,39.46,39.3,39.46,1488800.0,25.2177,25.2946,25.1921,25.2946,1488800.0
2006-07-05 09:30:00,39.38,39.41,38.4,38.55,2623800.0,25.2434,25.2626,24.6152,24.7113,2623800.0
2006-07-05 10:00:00,38.55,38.69,38.36,38.66,1071200.0,24.7113,24.801,24.5895,24.7818,1071200.0
2006-07-05 10:30:00,38.66,38.67,38.21,38.27,1076900.0,24.7818,24.7882,24.4934,24.5318,1076900.0
2006-07-05 11:00:00,38.26,38.32,38.15,38.19,1242500.0,24.5254,24.5639,24.4549,24.4805,1242500.0
2006-07-05 11:30:00,38.19,38.44,38.18,38.35,1011800.0,24.4805,24.6408,24.4741,24.5831,1011800.0
2006-07-05 12:00:00,38.35,38.38,38.19,38.3,630800.0,24.5831,24.6023,24.4805,24.5511,630800.0
2006-07-05 12:30:00,38.3,38.33,38.19,38.33,784400.0,24.5511,24.5703,24.4805,24.5703,784400.0
2006-07-05 13:00:00,38.33,38.38,38.2,38.28,1157000.0,24.5703,24.6023,24.4869,24.5382,1157000.0
2006-07-05 13:30:00,38.28,38.31,38.08,38.14,976700.0,24.5382,24.5575,24.41,24.4485,976700.0
2006-07-05 14:00:00,38.14,38.32,38.1,38.31,943700.0,24.4485,24.5639,24.4228,24.5575,943700.0
2006-07-05 14:30:00,38.32,38.44,38.14,38.28,863000.0,24.5639,24.6408,24.4485,24.5382,863000.0
2006-07-05 15:00:00,38.28,38.28,38.09,38.11,1478900.0,24.5382,24.5382,24.4164,24.4293,1478900.0
2006-07-05 15:30:00,38.11,38.28,37.92,38.12,2813800.0,24.4293,24.5382,24.3075,24.4357,2813800.0
2006-07-06 09:30:00,38.18,38.47,37.91,38.09,1590100.0,24.4741,24.66,24.3011,24.4164,1590100.0
2006-07-06 10:00:00,38.09,38.64,38.06,38.58,1454500.0,24.4164,24.769,24.3972,24.7305,1454500.0
2006-07-06 10:30:00,38.59,38.63,38.42,38.53,1035900.0,24.7369,24.7626,24.628,24.6985,1035900.0
2006-07-06 11:00:00,38.54,38.59,38.38,38.4,643400.0,24.7049,24.7369,24.6023,24.6152,643400.0
2006-07-06 11:30:00,38.4,38.45,38.22,38.25,714600.0,24.6152,24.6472,24.4998,24.519,714600.0
2006-07-06 12:00:00,38.25,38.37,38.06,38.15,660900.0,24.519,24.5959,24.3972,24.4549,660900.0
2006-07-06 12:30:00,38.16,38.32,38.15,38.22,517500.0,24.4613,24.5639,24.4549,24.4998,517500.0
2006-07-06 13:00:00,38.22,38.52,38.22,38.43,739300.0,24.4998,24.6921,24.4998,24.6344,739300.0
2006-07-06 13:30:00,38.43,38.58,38.4,38.44,746900.0,24.6344,24.7305,24.6152,24.6408,746900.0
2006-07-06 14:00:00,38.43,38.5,38.38,38.45,990900.0,24.6344,24.6793,24.6023,24.6472,990900.0
2006-07-06 14:30:00,38.45,38.49,38.29,38.47,757000.0,24.6472,24.6728,24.5446,24.66,757000.0
2006-07-06 15:00:00,38.47,38.52,38.37,38.37,799900.0,24.66,24.6921,24.5959,24.5959,799900.0
2006-07-06 15:30:00,38.37,38.5,38.34,38.43,1552900.0,24.5959,24.6793,24.5767,24.6344,1552900.0
2006-07-07 09:30:00,38.1,38.26,36.79,38.0,1508700.0,24.4228,24.5254,23.5831,24.3587,1508700.0
2006-07-07 10:00:00,37.99,38.14,37.81,37.83,903200.0,24.3523,24.4485,24.237,24.2498,903200.0
2006-07-07 10:30:00,37.83,38.1,37.76,37.96,720900.0,24.2498,24.4228,24.2049,24.3331,720900.0
2006-07-07 11:00:00,37.96,38.05,37.85,38.0,428800.0,24.3331,24.3908,24.2626,24.3587,428800.0
2006-07-07 11:30:00,38.0,38.25,37.99,38.1,767200.0,24.3587,24.519,24.3523,24.4228,767200.0
2006-07-07 12:00:00,38.1,38.33,38.09,38.3,623800.0,24.4228,24.5703,24.4164,24.5511,623800.0
2006-07-07 12:30:00,38.31,38.51,38.24,38.28,848500.0,24.5575,24.6857,24.5126,24.5382,848500.0
2006-07-07 13:00:00,38.28,38.32,38.14,38.24,700700.0,24.5382,24.5639,24.4485,24.5126,700700.0
2006-07-07 13:30:00,38.24,38.36,38.15,38.26,654600.0,24.5126,24.5895,24.4549,24.5254,654600.0
2006-07-07 14:00:00,38.25,38.42,38.23,38.39,571100.0,24.519,24.628,24.5062,24.6087,571100.0
2006-07-07 14:30:00,38.39,38.4,37.71,37.83,1103600.0,24.6087,24.6152,24.1728,24.2498,1103600.0
2006-07-07 15:00:00,37.83,38.05,37.77,37.99,1239000.0,24.2498,24.3908,24.2113,24.3523,1239000.0
2006-07-07 15:30:00,37.99,38.04,37.9,38.01,1699600.0,24.3523,24.3844,24.2946,24.3652,1699600.0
2006-07-10 09:30:00,38.15,38.23,37.77,37.91,1189100.0,24.4549,24.5062,24.2113,24.3011,1189100.0
2006-07-10 10:00:00,37.91,38.23,37.89,37.93,957200.0,24.3011,24.5062,24.2882,24.3139,957200.0
2006-07-10 10:30:00,37.93,38.01,37.69,37.91,1190500.0,24.3139,24.3652,24.16,24.3011,1190500.0
2006-07-10 11:00:00,37.9,38.0,37.63,37.76,1385700.0,24.2946,24.3587,24.1216,24.2049,1385700.0
2006-07-10 11:30:00,37.76,37.76,37.53,37.66,625300.0,24.2049,24.2049,24.0575,24.1408,625300.0
2006-07-10 12:00:00,37.65,37.79,37.59,37.71,735900.0,24.1344,24.2241,24.0959,24.1728,735900.0
2006-07-10 12:30:00,37.71,37.78,37.58,37.59,466700.0,24.1728,24.2177,24.0895,24.0959,466700.0
2006-07-10 13:00:00,37.59,37.59,37.32,37.4,842000.0,24.0959,24.0959,23.9229,23.9741,842000.0
2006-07-10 13:30:00,37.39,37.39,37.1,37.28,1260800.0,23.9677,23.9677,23.7818,23.8972,1260800.0
2006-07-10 14:00:00,37.28,37.66,37.28,37.6,1065900.0,23.8972,24.1408,23.8972,24.1023,1065900.0
2006-07-10 14:30:00,37.6,37.68,37.48,37.58,1223000.0,24.1023,24.1536,24.0254,24.0895,1223000.0
2006-07-10 15:00:00,37.57,37.84,37.4,37.82,1463600.0,24.0831,24.2562,23.9741,24.2434,1463600.0
2006-07-10 15:30:00,37.81,37.82,37.65,37.8,1489600.0,24.237,24.2434,24.1344,24.2305,1489600.0
2006-07-11 09:30:00,37.57,37.99,37.39,37.78,1911900.0,24.0831,24.3523,23.9677,24.2177,1911900.0
2006-07-11 10:00:00,37.77,38.0,37.64,37.92,1602600.0,24.2113,24.3587,24.128,24.3075,1602600.0
2006-07-11 10:30:00,37.91,38.0,37.81,37.99,1371300.0,24.3011,24.3587,24.237,24.3523,1371300.0
2006-07-11 11:00:00,37.99,38.45,37.93,38.41,1918800.0,24.3523,24.6472,24.3139,24.6216,1918800.0
2006-07-11 11:30:00,38.42,38.55,38.32,38.42,987900.0,24.628,24.7113,24.5639,24.628,987900.0
2006-07-11 12:00:00,38.41,38.45,38.18,38.23,816100.0,24.6216,24.6472,24.4741,24.5062,816100.0
2006-07-11 12:30:00,38.22,38.28,37.86,37.95,1020200.0,24.4998,24.5382,24.269,24.3267,1020200.0
2006-07-11 13:00:00,37.95,38.23,37.9,38.22,702000.0,24.3267,24.5062,24.2946,24.4998,702000.0
2006-07-11 13:30:00,38.22,38.73,38.12,38.67,1446700.0,24.4998,24.8267,24.4357,24.7882,1446700.0
2006-07-11 14:00:00,38.68,39.0,38.16,38.83,1914700.0,24.7946,24.9998,24.4613,24.8908,1914700.0
2006-07-11 14:30:00,38.82,38.83,38.49,38.54,1289500.0,24.8844,24.8908,24.6728,24.7049,1289500.0
2006-07-11 15:00:00,38.54,38.96,38.45,38.94,1398100.0,24.7049,24.9741,24.6472,24.9613,1398100.0
2006-07-11 15:30:00,38.94,39.0,38.77,38.86,1921900.0,24.9613,24.9998,24.8523,24.91,1921900.0
2006-07-12 09:30:00,38.76,39.03,38.26,38.43,1526700.0,24.8459,25.019,24.5254,24.6344,1526700.0
2006-07-12 10:00:00,38.4,38.62,38.21,38.33,920200.0,24.6152,24.7562,24.4934,24.5703,920200.0
2006-07-12 10:30:00,38.32,38.43,38.17,38.18,935800.0,24.5639,24.6344,24.4677,24.4741,935800.0
2006-07-12 11:00:00,38.17,38.18,37.99,38.11,900300.0,24.4677,24.4741,24.3523,24.4293,900300.0
2006-07-12 11:30:00,38.12,38.43,38.06,38.28,707700.0,24.4357,24.6344,24.3972,24.5382,707700.0
2006-07-12 12:00:00,38.29,38.3,37.79,37.8,904600.0,24.5446,24.5511,24.2241,24.2305,904600.0
2006-07-12 12:30:00,37.8,37.8,37.61,37.71,885000.0,24.2305,24.2305,24.1087,24.1728,885000.0
2006-07-12 13:00:00,37.72,37.72,37.38,37.47,1248600.0,24.1793,24.1793,23.9613,24.019,1248600.0
2006-07-12 13:30:00,37.47,37.54,37.19,37.35,1013700.0,24.019,24.0639,23.8395,23.9421,1013700.0
2006-07-12 14:00:00,37.34,37.6,37.32,37.56,787900.0,23.9357,24.1023,23.9229,24.0767,787900.0
2006-07-12 14:30:00,37.56,37.73,37.44,37.53,1068500.0,24.0767,24.1857,23.9998,24.0575,1068500.0
2006-07-12 15:00:00,37.53,37.81,37.46,37.75,947100.0,24.0575,24.237,24.0126,24.1985,947100.0
2006-07-12 15:30:00,37.75,37.76,37.51,37.55,1430100.0,24.1985,24.2049,24.0446,24.0703,1430100.0
2006-07-13 09:30:00,37.17,37.5,36.75,36.79,1526300.0,23.8267,24.0382,23.5575,23.5831,1526300.0
2006-07-13 10:00:00,36.79,37.05,36.68,37.01,1149300.0,23.5831,23.7498,23.5126,23.7241,1149300.0
2006-07-13 10:30:00,37.01,37.66,36.91,37.25,1907400.0,23.7241,24.1408,23.66,23.878,1907400.0
2006-07-13 11:00:00,37.26,37.55,37.12,37.52,1126900.0,23.8844,24.0703,23.7946,24.0511,1126900.0
2006-07-13 11:30:00,37.53,37.85,37.3,37.56,1030900.0,24.0575,24.2626,23.91,24.0767,1030900.0
2006-07-13 12:00:00,37.56,37.85,37.33,37.43,852500.0,24.0767,24.2626,23.9293,23.9934,852500.0
2006-07-13 12:30:00,37.43,37.61,37.17,37.23,613200.0,23.9934,24.1087,23.8267,23.8652,613200.0
2006-07-13 13:00:00,37.22,37.5,37.0,37.08,1008800.0,23.8588,24.0382,23.7177,23.769,1008800.0
2006-07-13 13:30:00,37.09,37.13,36.76,36.78,737000.0,23.7754,23.8011,23.5639,23.5767,737000.0
2006-07-13 14:00:00,36.78,37.06,36.76,36.95,669100.0,23.5767,23.7562,23.5639,23.6857,669100.0
2006-07-13 14:30:00,36.95,37.14,36.73,36.77,745200.0,23.6857,23.8075,23.5447,23.5703,745200.0
2006-07-13 15:00:00,36.77,36.88,36.65,36.85,1047600.0,23.5703,23.6408,23.4934,23.6216,1047600.0
2006-07-13 15:30:00,36.85,36.92,36.55,36.55,2173900.0,23.6216,23.6664,23.4293,23.4293,2173900.0
2006-07-14 09:30:00,36.49,36.5,36.1,36.33,1806800.0,23.3908,23.3972,23.1408,23.2882,1806800.0
2006-07-14 10:00:00,36.33,36.67,36.28,36.37,1168300.0,23.2882,23.5062,23.2562,23.3139,1168300.0
2006-07-14 10:30:00,36.37,36.54,36.25,36.27,775000.0,23.3139,23.4229,23.237,23.2498,775000.0
2006-07-14 11:00:00,36.28,36.28,35.8,35.81,1388900.0,23.2562,23.2562,22.9485,22.9549,1388900.0
2006-07-14 11:30:00,35.82,36.4,35.73,36.39,1437300.0,22.9613,23.3331,22.9036,23.3267,1437300.0
2006-07-14 12:00:00,36.39,36.76,36.39,36.75,1359300.0,23.3267,23.5639,23.3267,23.5575,1359300.0
2006-07-14 12:30:00,36.74,37.09,36.74,36.82,1282000.0,23.5511,23.7754,23.5511,23.6023,1282000.0
2006-07-14 13:00:00,36.82,36.83,36.55,36.72,678100.0,23.6023,23.6088,23.4293,23.5382,678100.0
2006-07-14 13:30:00,36.72,36.83,36.59,36.59,632800.0,23.5382,23.6088,23.4549,23.4549,632800.0
2006-07-14 14:00:00,36.59,36.77,36.38,36.43,778400.0,23.4549,23.5703,23.3203,23.3523,778400.0
2006-07-14 14:30:00,36.43,36.56,36.2,36.32,600200.0,23.3523,23.4357,23.2049,23.2818,600200.0
2006-07-14 15:00:00,36.31,36.49,36.15,36.31,760400.0,23.2754,23.3908,23.1729,23.2754,760400.0
2006-07-14 15:30:00,36.3,36.69,36.21,36.38,1596700.0,23.269,23.519,23.2113,23.3203,1596700.0
2006-07-17 09:30:00,37.04,37.39,36.91,36.93,1976700.0,23.7434,23.9677,23.66,23.6729,1976700.0
2006-07-17 10:00:00,36.92,37.1,36.79,36.9,1128500.0,23.6664,23.7818,23.5831,23.6536,1128500.0
2006-07-17 10:30:00,36.91,36.99,36.74,36.94,1230200.0,23.66,23.7113,23.5511,23.6793,1230200.0
2006-07-17 11:00:00,36.94,37.0,36.8,36.98,1105000.0,23.6793,23.7177,23.5895,23.7049,1105000.0
2006-07-17 11:30:00,36.98,37.07,36.81,36.84,953900.0,23.7049,23.7626,23.5959,23.6152,953900.0
2006-07-17 12:00:00,36.84,36.95,36.62,36.94,965800.0,23.6152,23.6857,23.4741,23.6793,965800.0
2006-07-17 12:30:00,36.95,36.98,36.64,36.67,559300.0,23.6857,23.7049,23.487,23.5062,559300.0
2006-07-17 13:00:00,36.68,36.76,36.63,36.69,632000.0,23.5126,23.5639,23.4805,23.519,632000.0
2006-07-17 13:30:00,36.68,36.68,36.49,36.57,702300.0,23.5126,23.5126,23.3908,23.4421,702300.0
2006-07-17 14:00:00,36.57,36.67,36.4,36.43,829100.0,23.4421,23.5062,23.3331,23.3523,829100.0
2006-07-17 14:30:00,36.42,36.55,36.33,36.5,1094700.0,23.3459,23.4293,23.2882,23.3972,1094700.0
2006-07-17 15:00:00,36.5,36.53,36.29,36.4,1020800.0,23.3972,23.4164,23.2626,23.3331,1020800.0
2006-07-17 15:30:00,36.41,36.62,36.33,36.5,1348500.0,23.3395,23.4741,23.2882,23.3972,1348500.0
2006-07-18 09:30:00,36.75,36.87,36.45,36.7,1091600.0,23.5575,23.6344,23.3652,23.5254,1091600.0
2006-07-18 10:00:00,36.7,36.93,36.4,36.68,1263000.0,23.5254,23.6729,23.3331,23.5126,1263000.0
2006-07-18 10:30:00,36.64,36.72,36.4,36.42,812900.0,23.487,23.5382,23.3331,23.3459,812900.0
2006-07-18 11:00:00,36.42,36.66,36.36,36.62,932300.0,23.3459,23.4998,23.3075,23.4741,932300.0
2006-07-18 11:30:00,36.61,36.83,36.53,36.73,683100.0,23.4677,23.6088,23.4164,23.5447,683100.0
2006-07-18 12:00:00,36.73,36.75,36.59,36.72,464300.0,23.5447,23.5575,23.4549,23.5382,464300.0
2006-07-18 12:30:00,36.72,36.88,36.51,36.57,579200.0,23.5382,23.6408,23.4036,23.4421,579200.0
2006-07-18 13:00:00,36.57,36.63,36.32,36.52,867200.0,23.4421,23.4805,23.2818,23.41,867200.0
2006-07-18 13:30:00,36.51,36.63,36.23,36.51,1036600.0,23.4036,23.4805,23.2241,23.4036,1036600.0
2006-07-18 14:00:00,36.51,36.67,36.26,36.55,1062200.0,23.4036,23.5062,23.2434,23.4293,1062200.0
2006-07-18 14:30:00,36.55,37.08,36.45,36.99,1310800.0,23.4293,23.769,23.3652,23.7113,1310800.0
2006-07-18 15:00:00,37.01,37.01,36.74,36.86,1173800.0,23.7241,23.7241,23.5511,23.628,1173800.0
2006-07-18 15:30:00,36.85,37.47,36.85,37.41,2418600.0,23.6216,24.019,23.6216,23.9805,2418600.0
2006-07-19 09:30:00,37.4,37.68,37.09,37.36,1860600.0,23.9741,24.1536,23.7754,23.9485,1860600.0
2006-07-19 10:00:00,37.37,37.79,36.42,36.68,2488700.0,23.9549,24.2241,23.3459,23.5126,2488700.0
2006-07-19 10:30:00,36.71,36.89,36.43,36.65,1911900.0,23.5318,23.6472,23.3523,23.4934,1911900.0
2006-07-19 11:00:00,36.65,36.85,36.51,36.7,1296800.0,23.4934,23.6216,23.4036,23.5254,1296800.0
2006-07-19 11:30:00,36.7,36.84,36.65,36.69,1352300.0,23.5254,23.6152,23.4934,23.519,1352300.0
2006-07-19 12:00:00,36.69,36.78,36.5,36.75,1291300.0,23.519,23.5767,23.3972,23.5575,1291300.0
2006-07-19 12:30:00,36.75,36.98,36.74,36.97,2083000.0,23.5575,23.7049,23.5511,23.6985,2083000.0
2006-07-19 13:00:00,36.98,37.03,36.86,37.0,1771000.0,23.7049,23.737,23.628,23.7177,1771000.0
2006-07-19 13:30:00,36.99,37.08,36.93,37.05,2169200.0,23.7113,23.769,23.6729,23.7498,2169200.0
2006-07-19 14:00:00,37.06,37.16,36.9,37.11,1548600.0,23.7562,23.8203,23.6536,23.7882,1548600.0
2006-07-19 14:30:00,37.11,37.36,37.02,37.29,1728400.0,23.7882,23.9485,23.7305,23.9036,1728400.0
2006-07-19 15:00:00,37.3,37.35,36.98,37.05,2172700.0,23.91,23.9421,23.7049,23.7498,2172700.0
2006-07-19 15:30:00,37.05,37.15,36.6,36.65,2833400.0,23.7498,23.8139,23.4613,23.4934,2833400.0
2006-07-20 09:30:00,36.25,37.27,36.17,36.64,6649300.0,23.237,23.8908,23.1857,23.487,6649300.0
2006-07-20 10:00:00,36.63,36.7,35.9,36.04,4948600.0,23.4805,23.5254,23.0126,23.1023,4948600.0
2006-07-20 10:30:00,36.03,36.27,35.81,35.99,3394800.0,23.0959,23.2498,22.9549,23.0703,3394800.0
2006-07-20 11:00:00,36.0,36.02,35.59,35.85,2926300.0,23.0767,23.0895,22.8139,22.9806,2926300.0
2006-07-20 11:30:00,35.84,35.98,35.8,35.84,1250300.0,22.9741,23.0639,22.9485,22.9741,1250300.0
2006-07-20 12:00:00,35.84,36.8,35.73,35.95,1413900.0,22.9741,23.5895,22.9036,23.0447,1413900.0
2006-07-20 12:30:00,35.95,36.05,35.83,36.05,1511500.0,23.0447,23.1088,22.9677,23.1088,1511500.0
2006-07-20 13:00:00,36.05,36.06,35.79,35.99,1307300.0,23.1088,23.1152,22.9421,23.0703,1307300.0
2006-07-20 13:30:00,35.99,36.01,35.83,35.98,1614200.0,23.0703,23.0831,22.9677,23.0639,1614200.0
2006-07-20 14:00:00,35.98,36.35,35.98,36.25,2018800.0,23.0639,23.3011,23.0639,23.237,2018800.0
2006-07-20 14:30:00,36.25,36.46,36.06,36.26,1434000.0,23.237,23.3716,23.1152,23.2434,1434000.0
2006-07-20 15:00:00,36.27,36.3,35.9,36.19,1567500.0,23.2498,23.269,23.0126,23.1985,1567500.0
2006-07-20 15:30:00,36.2,36.3,35.65,35.66,3301700.0,23.2049,23.269,22.8523,22.8588,3301700.0
2006-07-21 09:30:00,35.07,35.15,34.51,34.54,6949800.0,22.4806,22.5318,22.1216,22.1408,6949800.0
2006-07-21 10:00:00,34.54,34.54,34.11,34.44,2991600.0,22.1408,22.1408,21.8652,22.0767,2991600.0
2006-07-21 10:30:00,34.45,35.46,34.36,34.76,3352900.0,22.0831,22.7306,22.0254,22.2818,3352900.0
2006-07-21 11:00:00,34.78,34.83,34.53,34.78,1281100.0,22.2947,22.3267,22.1344,22.2947,1281100.0
2006-07-21 11:30:00,34.79,34.87,34.65,34.67,890100.0,22.3011,22.3524,22.2113,22.2242,890100.0
2006-07-21 12:00:00,34.67,34.7,34.45,34.64,1050100.0,22.2242,22.2434,22.0831,22.2049,1050100.0
2006-07-21 12:30:00,34.64,34.7,34.43,34.61,798800.0,22.2049,22.2434,22.0703,22.1857,798800.0
2006-07-21 13:00:00,34.6,34.75,34.4,34.42,702300.0,22.1793,22.2754,22.0511,22.0639,702300.0
2006-07-21 13:30:00,34.43,34.72,34.4,34.59,1126600.0,22.0703,22.2562,22.0511,22.1729,1126600.0
2006-07-21 14:00:00,34.58,34.58,34.4,34.53,735600.0,22.1665,22.1665,22.0511,22.1344,735600.0
2006-07-21 14:30:00,34.54,34.54,34.37,34.4,1257500.0,22.1408,22.1408,22.0318,22.0511,1257500.0
2006-07-21 15:00:00,34.39,34.55,34.33,34.48,2475200.0,22.0447,22.1472,22.0062,22.1024,2475200.0
2006-07-21 15:30:00,34.48,34.55,34.39,34.47,2353100.0,22.1024,22.1472,22.0447,22.0959,2353100.0
2006-07-24 09:30:00,34.54,34.76,34.43,34.51,2035000.0,22.1408,22.2818,22.0703,22.1216,2035000.0
2006-07-24 10:00:00,34.52,34.79,34.34,34.59,1387700.0,22.128,22.3011,22.0126,22.1729,1387700.0
2006-07-24 10:30:00,34.58,34.92,34.55,34.83,1381200.0,22.1665,22.3844,22.1472,22.3267,1381200.0
2006-07-24 11:00:00,34.82,35.29,34.8,35.22,1235200.0,22.3203,22.6216,22.3075,22.5767,1235200.0
2006-07-24 11:30:00,35.22,35.59,35.2,35.28,1060900.0,22.5767,22.8139,22.5639,22.6152,1060900.0
2006-07-24 12:00:00,35.29,35.31,35.1,35.17,729800.0,22.6216,22.6344,22.4998,22.5447,729800.0
2006-07-24 12:30:00,35.18,35.18,34.8,34.83,735900.0,22.5511,22.5511,22.3075,22.3267,735900.0
2006-07-24 13:00:00,34.83,34.83,34.65,34.8,734500.0,22.3267,22.3267,22.2113,22.3075,734500.0
2006-07-24 13:30:00,34.8,34.96,34.76,34.8,577100.0,22.3075,22.41,22.2818,22.3075,577100.0
2006-07-24 14:00:00,34.8,34.88,34.76,34.82,585500.0,22.3075,22.3588,22.2818,22.3203,585500.0
2006-07-24 14:30:00,34.82,35.05,34.82,34.93,857400.0,22.3203,22.4677,22.3203,22.3908,857400.0
2006-07-24 15:00:00,34.92,35.34,34.88,35.3,1409100.0,22.3844,22.6536,22.3588,22.628,1409100.0
2006-07-24 15:30:00,35.3,35.41,35.16,35.32,2034000.0,22.628,22.6985,22.5382,22.6408,2034000.0
2006-07-25 09:30:00,35.3,35.68,34.96,35.0,1113300.0,22.628,22.8716,22.41,22.4357,1113300.0
2006-07-25 10:00:00,35.0,35.45,34.99,35.18,1134300.0,22.4357,22.7241,22.4293,22.5511,1134300.0
2006-07-25 10:30:00,35.18,35.2,34.63,34.84,1003400.0,22.5511,22.5639,22.1985,22.3331,1003400.0
2006-07-25 11:00:00,34.82,34.98,34.64,34.86,670100.0,22.3203,22.4229,22.2049,22.3459,670100.0
2006-07-25 11:30:00,34.86,34.86,34.61,34.66,556400.0,22.3459,22.3459,22.1857,22.2177,556400.0
2006-07-25 12:00:00,34.66,34.72,34.59,34.7,666900.0,22.2177,22.2562,22.1729,22.2434,666900.0
2006-07-25 12:30:00,34.69,34.74,34.68,34.71,739900.0,22.237,22.269,22.2306,22.2498,739900.0
2006-07-25 13:00:00,34.7,34.71,34.5,34.53,1008600.0,22.2434,22.2498,22.1152,22.1344,1008600.0
2006-07-25 13:30:00,34.53,34.53,34.36,34.4,843400.0,22.1344,22.1344,22.0254,22.0511,843400.0
2006-07-25 14:00:00,34.39,34.58,34.25,34.5,1739500.0,22.0447,22.1665,21.9549,22.1152,1739500.0
2006-07-25 14:30:00,34.5,34.67,34.35,34.52,1504200.0,22.1152,22.2242,22.019,22.128,1504200.0
2006-07-25 15:00:00,34.52,34.6,34.41,34.53,1271000.0,22.128,22.1793,22.0575,22.1344,1271000.0
2006-07-25 15:30:00,34.53,34.69,34.26,34.32,2787600.0,22.1344,22.237,21.9613,21.9998,2787600.0
2006-07-26 09:30:00,34.42,34.58,33.94,34.45,2646100.0,22.0639,22.1665,21.7562,22.0831,2646100.0
2006-07-26 10:00:00,34.45,34.61,34.26,34.56,1150300.0,22.0831,22.1857,21.9613,22.1536,1150300.0
2006-07-26 10:30:00,34.57,34.57,34.31,34.36,892100.0,22.16,22.16,21.9934,22.0254,892100.0
2006-07-26 11:00:00,34.36,34.53,34.3,34.52,1944600.0,22.0254,22.1344,21.987,22.128,1944600.0
2006-07-26 11:30:00,34.53,34.6,34.48,34.59,1171000.0,22.1344,22.1793,22.1024,22.1729,1171000.0
2006-07-26 12:00:00,34.59,35.04,34.55,34.9,1442600.0,22.1729,22.4613,22.1472,22.3716,1442600.0
2006-07-26 12:30:00,34.91,35.04,34.78,34.99,1127000.0,22.378,22.4613,22.2947,22.4293,1127000.0
2006-07-26 13:00:00,34.99,35.05,34.9,34.91,1240300.0,22.4293,22.4677,22.3716,22.378,1240300.0
2006-07-26 13:30:00,34.9,34.92,34.73,34.78,1393500.0,22.3716,22.3844,22.2626,22.2947,1393500.0
2006-07-26 14:00:00,34.78,34.85,34.59,34.8,1599400.0,22.2947,22.3395,22.1729,22.3075,1599400.0
2006-07-26 14:30:00,34.8,35.08,34.8,35.05,1816000.0,22.3075,22.487,22.3075,22.4677,1816000.0
2006-07-26 15:00:00,35.05,35.15,35.0,35.1,1616500.0,22.4677,22.5318,22.4357,22.4998,1616500.0
2006-07-26 15:30:00,35.1,35.26,34.87,34.98,2117900.0,22.4998,22.6024,22.3524,22.4229,2117900.0
2006-07-27 09:30:00,35.16,35.35,34.87,34.96,1824900.0,22.5382,22.66,22.3524,22.41,1824900.0
2006-07-27 10:00:00,34.95,35.14,34.78,35.04,1556100.0,22.4036,22.5254,22.2947,22.4613,1556100.0
2006-07-27 10:30:00,35.04,35.12,34.84,35.09,1380700.0,22.4613,22.5126,22.3331,22.4934,1380700.0
2006-07-27 11:00:00,35.09,35.36,35.04,35.3,1319300.0,22.4934,22.6665,22.4613,22.628,1319300.0
2006-07-27 11:30:00,35.29,35.47,35.19,35.42,1160800.0,22.6216,22.737,22.5575,22.7049,1160800.0
2006-07-27 12:00:00,35.42,35.5,35.33,35.44,789500.0,22.7049,22.7562,22.6472,22.7177,789500.0
2006-07-27 12:30:00,35.44,35.58,35.38,35.55,1186100.0,22.7177,22.8075,22.6793,22.7882,1186100.0
2006-07-27 13:00:00,35.55,35.55,35.13,35.14,950400.0,22.7882,22.7882,22.519,22.5254,950400.0
2006-07-27 13:30:00,35.14,35.15,34.61,34.64,1078700.0,22.5254,22.5318,22.1857,22.2049,1078700.0
2006-07-27 14:00:00,34.64,34.82,34.5,34.78,1205800.0,22.2049,22.3203,22.1152,22.2947,1205800.0
2006-07-27 14:30:00,34.77,34.84,34.62,34.83,808800.0,22.2883,22.3331,22.1921,22.3267,808800.0
2006-07-27 15:00:00,34.83,34.84,34.52,34.56,843700.0,22.3267,22.3331,22.128,22.1536,843700.0
2006-07-27 15:30:00,34.56,35.46,34.5,34.51,1246500.0,22.1536,22.7306,22.1152,22.1216,1246500.0
2006-07-28 09:30:00,34.95,35.09,34.8,34.95,1472200.0,22.4036,22.4934,22.3075,22.4036,1472200.0
2006-07-28 10:00:00,34.96,35.1,34.78,34.95,1737700.0,22.41,22.4998,22.2947,22.4036,1737700.0
2006-07-28 10:30:00,34.94,35.5,34.93,35.3,1028100.0,22.3972,22.7562,22.3908,22.628,1028100.0
2006-07-28 11:00:00,35.31,35.66,35.31,35.51,1337700.0,22.6344,22.8588,22.6344,22.7626,1337700.0
2006-07-28 11:30:00,35.51,35.7,35.16,35.66,769800.0,22.7626,22.8844,22.5382,22.8588,769800.0
2006-07-28 12:00:00,35.65,35.8,35.5,35.74,1293000.0,22.8523,22.9485,22.7562,22.91,1293000.0
2006-07-28 12:30:00,35.74,35.97,35.61,35.9,1140500.0,22.91,23.0575,22.8267,23.0126,1140500.0
2006-07-28 13:00:00,35.91,35.98,35.71,35.71,631100.0,23.019,23.0639,22.8908,22.8908,631100.0
2006-07-28 13:30:00,35.71,35.77,35.47,35.56,1047700.0,22.8908,22.9293,22.737,22.7947,1047700.0
2006-07-28 14:00:00,35.57,35.77,35.57,35.71,580000.0,22.8011,22.9293,22.8011,22.8908,580000.0
2006-07-28 14:30:00,35.71,35.8,35.7,35.76,698300.0,22.8908,22.9485,22.8844,22.9229,698300.0
2006-07-28 15:00:00,35.76,35.79,35.51,35.57,1070100.0,22.9229,22.9421,22.7626,22.8011,1070100.0
2006-07-28 15:30:00,35.58,35.79,35.57,35.79,1596400.0,22.8075,22.9421,22.8011,22.9421,1596400.0
2006-07-31 09:30:00,35.59,35.71,35.19,35.38,1199800.0,22.8139,22.8908,22.5575,22.6793,1199800.0
2006-07-31 10:00:00,35.38,35.6,35.23,35.57,1223100.0,22.6793,22.8203,22.5831,22.8011,1223100.0
2006-07-31 10:30:00,35.56,35.62,35.4,35.6,930700.0,22.7947,22.8331,22.6921,22.8203,930700.0
2006-07-31 11:00:00,35.6,35.65,35.34,35.35,540200.0,22.8203,22.8523,22.6536,22.66,540200.0
2006-07-31 11:30:00,35.37,35.5,35.32,35.38,485900.0,22.6729,22.7562,22.6408,22.6793,485900.0
2006-07-31 12:00:00,35.38,35.56,35.3,35.48,388300.0,22.6793,22.7947,22.628,22.7434,388300.0
2006-07-31 12:30:00,35.48,35.49,35.26,35.29,365700.0,22.7434,22.7498,22.6024,22.6216,365700.0
2006-07-31 13:00:00,35.29,35.45,35.26,35.37,455800.0,22.6216,22.7241,22.6024,22.6729,455800.0
2006-07-31 13:30:00,35.37,35.65,35.37,35.5,805400.0,22.6729,22.8523,22.6729,22.7562,805400.0
2006-07-31 14:00:00,35.5,35.65,35.48,35.58,684200.0,22.7562,22.8523,22.7434,22.8075,684200.0
2006-07-31 14:30:00,35.57,35.57,35.3,35.31,653600.0,22.8011,22.8011,22.628,22.6344,653600.0
2006-07-31 15:00:00,35.31,35.5,35.25,35.32,798200.0,22.6344,22.7562,22.5959,22.6408,798200.0
2006-07-31 15:30:00,35.33,35.5,35.21,35.23,1212400.0,22.6472,22.7562,22.5703,22.5831,1212400.0
2006-08-01 09:30:00,34.92,34.96,34.81,34.92,1269500.0,22.3844,22.41,22.3139,22.3844,1269500.0
2006-08-01 10:00:00,34.92,34.95,34.43,34.49,1532400.0,22.3844,22.4036,22.0703,22.1088,1532400.0
2006-08-01 10:30:00,34.5,34.55,34.16,34.16,1468900.0,22.1152,22.1472,21.8972,21.8972,1468900.0
2006-08-01 11:00:00,34.15,34.41,34.14,34.25,1228100.0,21.8908,22.0575,21.8844,21.9549,1228100.0
2006-08-01 11:30:00,34.25,34.5,34.23,34.49,786200.0,21.9549,22.1152,21.9421,22.1088,786200.0
2006-08-01 12:00:00,34.49,34.51,34.33,34.38,732200.0,22.1088,22.1216,22.0062,22.0383,732200.0
2006-08-01 12:30:00,34.38,34.46,34.31,34.46,408600.0,22.0383,22.0895,21.9934,22.0895,408600.0
2006-08-01 13:00:00,34.46,34.5,34.2,34.22,899900.0,22.0895,22.1152,21.9229,21.9357,899900.0
2006-08-01 13:30:00,34.22,34.4,34.12,34.31,1067400.0,21.9357,22.0511,21.8716,21.9934,1067400.0
2006-08-01 14:00:00,34.3,34.44,34.03,34.04,1818100.0,21.987,22.0767,21.8139,21.8203,1818100.0
2006-08-01 14:30:00,34.04,34.2,34.0,34.18,1135000.0,21.8203,21.9229,21.7947,21.9101,1135000.0
2006-08-01 15:00:00,34.18,34.39,34.12,34.33,1074800.0,21.9101,22.0447,21.8716,22.0062,1074800.0
2006-08-01 15:30:00,34.34,34.56,34.3,34.46,1643700.0,22.0126,22.1536,21.987,22.0895,1643700.0
2006-08-02 09:30:00,34.5,34.6,34.12,34.18,1148800.0,22.1152,22.1793,21.8716,21.9101,1148800.0
2006-08-02 10:00:00,34.19,34.45,33.8,34.12,1715800.0,21.9165,22.0831,21.6665,21.8716,1715800.0
2006-08-02 10:30:00,34.12,34.2,33.87,33.93,1019900.0,21.8716,21.9229,21.7113,21.7498,1019900.0
2006-08-02 11:00:00,33.93,34.08,33.86,34.01,963500.0,21.7498,21.8459,21.7049,21.8011,963500.0
2006-08-02 11:30:00,34.02,34.51,33.98,34.21,729200.0,21.8075,22.1216,21.7818,21.9293,729200.0
2006-08-02 12:00:00,34.21,34.49,34.18,34.42,895000.0,21.9293,22.1088,21.9101,22.0639,895000.0
2006-08-02 12:30:00,34.42,34.5,34.24,34.5,596200.0,22.0639,22.1152,21.9485,22.1152,596200.0
2006-08-02 13:00:00,34.5,34.5,34.36,34.41,336800.0,22.1152,22.1152,22.0254,22.0575,336800.0
2006-08-02 13:30:00,34.41,34.55,34.36,34.52,495500.0,22.0575,22.1472,22.0254,22.128,495500.0
2006-08-02 14:00:00,34.52,34.75,34.38,34.39,943600.0,22.128,22.2754,22.0383,22.0447,943600.0
2006-08-02 14:30:00,34.38,34.57,34.32,34.44,935600.0,22.0383,22.16,21.9998,22.0767,935600.0
2006-08-02 15:00:00,34.44,34.46,34.24,34.37,610600.0,22.0767,22.0895,21.9485,22.0318,610600.0
2006-08-02 15:30:00,34.38,34.49,34.27,34.35,1314400.0,22.0383,22.1088,21.9677,22.019,1314400.0
2006-08-03 09:30:00,34.25,34.4,34.09,34.22,929700.0,21.9549,22.0511,21.8524,21.9357,929700.0
2006-08-03 10:00:00,34.23,34.6,34.11,34.45,1234500.0,21.9421,22.1793,21.8652,22.0831,1234500.0
2006-08-03 10:30:00,34.46,34.54,34.15,34.38,804900.0,22.0895,22.1408,21.8908,22.0383,804900.0
2006-08-03 11:00:00,34.38,34.5,34.26,34.34,459800.0,22.0383,22.1152,21.9613,22.0126,459800.0
2006-08-03 11:30:00,34.33,34.33,34.15,34.22,383900.0,22.0062,22.0062,21.8908,21.9357,383900.0
2006-08-03 12:00:00,34.22,34.47,34.17,34.46,556300.0,21.9357,22.0959,21.9036,22.0895,556300.0
2006-08-03 12:30:00,34.46,34.65,34.44,34.64,731400.0,22.0895,22.2113,22.0767,22.2049,731400.0
2006-08-03 13:00:00,34.63,35.24,34.63,35.14,2399600.0,22.1985,22.5895,22.1985,22.5254,2399600.0
2006-08-03 13:30:00,35.14,35.22,35.05,35.09,677600.0,22.5254,22.5767,22.4677,22.4934,677600.0
2006-08-03 14:00:00,35.1,35.26,34.95,35.08,851800.0,22.4998,22.6024,22.4036,22.487,851800.0
2006-08-03 14:30:00,35.09,35.1,34.95,35.0,743900.0,22.4934,22.4998,22.4036,22.4357,743900.0
2006-08-03 15:00:00,35.0,35.16,34.89,35.13,1043500.0,22.4357,22.5382,22.3652,22.519,1043500.0
2006-08-03 15:30:00,35.12,35.17,34.78,34.86,1882800.0,22.5126,22.5447,22.2947,22.3459,1882800.0
2006-08-04 09:30:00,35.44,35.84,35.4,35.76,2706000.0,22.7177,22.9741,22.6921,22.9229,2706000.0
2006-08-04 10:00:00,35.76,35.85,35.48,35.7,1772300.0,22.9229,22.9806,22.7434,22.8844,1772300.0
2006-08-04 10:30:00,35.7,35.83,35.66,35.77,885900.0,22.8844,22.9677,22.8588,22.9293,885900.0
2006-08-04 11:00:00,35.77,35.97,35.69,35.91,807100.0,22.9293,23.0575,22.878,23.019,807100.0
2006-08-04 11:30:00,35.91,35.93,35.69,35.72,860900.0,23.019,23.0318,22.878,22.8972,860900.0
2006-08-04 12:00:00,35.71,35.81,35.54,35.6,1145900.0,22.8908,22.9549,22.7818,22.8203,1145900.0
2006-08-04 12:30:00,35.6,35.62,35.41,35.51,899300.0,22.8203,22.8331,22.6985,22.7626,899300.0
2006-08-04 13:00:00,35.5,35.53,35.11,35.25,930600.0,22.7562,22.7754,22.5062,22.5959,930600.0
2006-08-04 13:30:00,35.24,35.39,35.14,35.19,801600.0,22.5895,22.6857,22.5254,22.5575,801600.0
2006-08-04 14:00:00,35.19,35.3,34.89,34.99,945700.0,22.5575,22.628,22.3652,22.4293,945700.0
2006-08-04 14:30:00,35.0,35.21,34.97,35.03,795600.0,22.4357,22.5703,22.4165,22.4549,795600.0
2006-08-04 15:00:00,35.03,35.28,34.85,35.23,971700.0,22.4549,22.6152,22.3395,22.5831,971700.0
2006-08-04 15:30:00,35.22,35.31,35.08,35.31,1361100.0,22.5767,22.6344,22.487,22.6344,1361100.0
2006-08-07 09:30:00,35.3,35.52,35.0,35.11,1239400.0,22.628,22.769,22.4357,22.5062,1239400.0
2006-08-07 10:00:00,35.11,35.22,34.94,34.99,1142700.0,22.5062,22.5767,22.3972,22.4293,1142700.0
2006-08-07 10:30:00,34.99,35.14,34.98,35.07,920900.0,22.4293,22.5254,22.4229,22.4806,920900.0
2006-08-07 11:00:00,35.07,35.11,34.84,34.86,1214800.0,22.4806,22.5062,22.3331,22.3459,1214800.0
2006-08-07 11:30:00,34.86,34.99,34.73,34.97,756100.0,22.3459,22.4293,22.2626,22.4165,756100.0
2006-08-07 12:00:00,34.96,34.98,34.7,34.78,551100.0,22.41,22.4229,22.2434,22.2947,551100.0
2006-08-07 12:30:00,34.77,34.88,34.6,34.73,652500.0,22.2883,22.3588,22.1793,22.2626,652500.0
2006-08-07 13:00:00,34.74,34.83,34.69,34.8,416500.0,22.269,22.3267,22.237,22.3075,416500.0
2006-08-07 13:30:00,34.81,34.94,34.76,34.77,788200.0,22.3139,22.3972,22.2818,22.2883,788200.0
2006-08-07 14:00:00,34.78,34.9,34.62,34.62,628600.0,22.2947,22.3716,22.1921,22.1921,628600.0
2006-08-07 14:30:00,34.62,34.66,34.5,34.58,600800.0,22.1921,22.2177,22.1152,22.1665,600800.0
2006-08-07 15:00:00,34.58,34.66,34.45,34.56,823500.0,22.1665,22.2177,22.0831,22.1536,823500.0
2006-08-07 15:30:00,34.56,34.69,34.5,34.6,1505800.0,22.1536,22.237,22.1152,22.1793,1505800.0
2006-08-08 09:30:00,34.0,34.0,33.62,33.81,2902500.0,21.7947,21.7947,21.5511,21.6729,2902500.0
2006-08-08 10:00:00,33.82,33.92,33.74,33.8,1725400.0,21.6793,21.7434,21.628,21.6665,1725400.0
2006-08-08 10:30:00,33.8,34.08,33.74,34.01,1450900.0,21.6665,21.8459,21.628,21.8011,1450900.0
2006-08-08 11:00:00,34.01,34.98,33.85,34.55,1706200.0,21.8011,22.4229,21.6985,22.1472,1706200.0
2006-08-08 11:30:00,34.48,34.6,34.21,34.24,892000.0,22.1024,22.1793,21.9293,21.9485,892000.0
2006-08-08 12:00:00,34.23,34.35,34.19,34.19,565200.0,21.9421,22.019,21.9165,21.9165,565200.0
2006-08-08 12:30:00,34.19,34.28,34.0,34.22,584100.0,21.9165,21.9742,21.7947,21.9357,584100.0
2006-08-08 13:00:00,34.22,34.3,34.2,34.2,334900.0,21.9357,21.987,21.9229,21.9229,334900.0
2006-08-08 13:30:00,34.21,34.21,34.03,34.06,805500.0,21.9293,21.9293,21.8139,21.8331,805500.0
2006-08-08 14:00:00,34.06,34.25,33.37,33.76,2371700.0,21.8331,21.9549,21.3908,21.6408,2371700.0
2006-08-08 14:30:00,33.76,34.07,33.58,33.82,1859900.0,21.6408,21.8395,21.5254,21.6793,1859900.0
2006-08-08 15:00:00,33.82,33.9,33.56,33.7,1311900.0,21.6793,21.7306,21.5126,21.6024,1311900.0
2006-08-08 15:30:00,33.7,34.01,33.5,33.87,1758300.0,21.6024,21.8011,21.4742,21.7113,1758300.0
2006-08-09 09:30:00,34.16,34.54,34.0,34.47,3465600.0,21.8972,22.1408,21.7947,22.0959,3465600.0
2006-08-09 10:00:00,34.47,35.0,34.2,34.56,1732500.0,22.0959,22.4357,21.9229,22.1536,1732500.0
2006-08-09 10:30:00,34.57,34.69,34.45,34.64,1014500.0,22.16,22.237,22.0831,22.2049,1014500.0
2006-08-09 11:00:00,34.64,34.95,34.61,34.82,1249100.0,22.2049,22.4036,22.1857,22.3203,1249100.0
2006-08-09 11:30:00,34.82,35.16,34.75,34.9,1323700.0,22.3203,22.5382,22.2754,22.3716,1323700.0
2006-08-09 12:00:00,34.89,34.96,34.67,34.77,710200.0,22.3652,22.41,22.2242,22.2883,710200.0
2006-08-09 12:30:00,34.76,34.8,34.5,34.6,447400.0,22.2818,22.3075,22.1152,22.1793,447400.0
2006-08-09 13:00:00,34.61,34.66,34.31,34.41,689900.0,22.1857,22.2177,21.9934,22.0575,689900.0
2006-08-09 13:30:00,34.4,34.58,34.31,34.38,399800.0,22.0511,22.1665,21.9934,22.0383,399800.0
2006-08-09 14:00:00,34.38,34.47,34.25,34.35,579500.0,22.0383,22.0959,21.9549,22.019,579500.0
2006-08-09 14:30:00,34.34,34.41,34.07,34.15,758600.0,22.0126,22.0575,21.8395,21.8908,758600.0
2006-08-09 15:00:00,34.15,34.78,33.67,33.7,1487800.0,21.8908,22.2947,21.5831,21.6024,1487800.0
2006-08-09 15:30:00,33.72,33.75,33.42,33.53,2670000.0,21.6152,21.6344,21.4229,21.4934,2670000.0
2006-08-10 09:30:00,33.4,33.6,32.76,32.93,2731000.0,21.4101,21.5383,20.9998,21.1088,2731000.0
2006-08-10 10:00:00,32.92,33.16,32.84,33.14,1658400.0,21.1024,21.2562,21.0511,21.2434,1658400.0
2006-08-10 10:30:00,33.14,33.32,33.08,33.25,1193400.0,21.2434,21.3588,21.2049,21.3139,1193400.0
2006-08-10 11:00:00,33.26,33.46,33.25,33.36,1088100.0,21.3203,21.4485,21.3139,21.3844,1088100.0
2006-08-10 11:30:00,33.37,33.41,33.2,33.35,886300.0,21.3908,21.4165,21.2819,21.378,886300.0
2006-08-10 12:00:00,33.34,33.48,33.32,33.47,471300.0,21.3716,21.4613,21.3588,21.4549,471300.0
2006-08-10 12:30:00,33.48,33.62,33.47,33.62,483300.0,21.4613,21.5511,21.4549,21.5511,483300.0
2006-08-10 13:00:00,33.62,33.64,33.44,33.53,542000.0,21.5511,21.5639,21.4357,21.4934,542000.0
2006-08-10 13:30:00,33.53,33.76,33.51,33.59,604600.0,21.4934,21.6408,21.4806,21.5318,604600.0
2006-08-10 14:00:00,33.59,33.84,33.59,33.77,936700.0,21.5318,21.6921,21.5318,21.6472,936700.0
2006-08-10 14:30:00,33.77,33.82,33.53,33.75,902800.0,21.6472,21.6793,21.4934,21.6344,902800.0
2006-08-10 15:00:00,33.75,33.84,33.64,33.75,799000.0,21.6344,21.6921,21.5639,21.6344,799000.0
2006-08-10 15:30:00,33.75,34.0,33.68,33.9,1543100.0,21.6344,21.7947,21.5895,21.7306,1543100.0
2006-08-11 09:30:00,33.61,33.87,33.35,33.4,835500.0,21.5447,21.7113,21.378,21.4101,835500.0
2006-08-11 10:00:00,33.39,33.68,33.39,33.58,900500.0,21.4036,21.5895,21.4036,21.5254,900500.0
2006-08-11 10:30:00,33.57,33.67,33.45,33.47,452100.0,21.519,21.5831,21.4421,21.4549,452100.0
2006-08-11 11:00:00,33.48,33.5,33.39,33.42,835800.0,21.4613,21.4742,21.4036,21.4229,835800.0
2006-08-11 11:30:00,33.43,33.48,33.18,33.21,862200.0,21.4293,21.4613,21.269,21.2883,862200.0
2006-08-11 12:00:00,33.22,33.33,33.18,33.25,552200.0,21.2947,21.3652,21.269,21.3139,552200.0
2006-08-11 12:30:00,33.24,33.26,33.2,33.24,457200.0,21.3075,21.3203,21.2819,21.3075,457200.0
2006-08-11 13:00:00,33.25,33.35,33.18,33.21,494100.0,21.3139,21.378,21.269,21.2883,494100.0
2006-08-11 13:30:00,33.22,33.35,33.19,33.28,335200.0,21.2947,21.378,21.2754,21.3331,335200.0
2006-08-11 14:00:00,33.29,33.38,33.18,33.24,570700.0,21.3395,21.3972,21.269,21.3075,570700.0
2006-08-11 14:30:00,33.23,33.32,33.21,33.27,321400.0,21.3011,21.3588,21.2883,21.3267,321400.0
2006-08-11 15:00:00,33.27,33.3,33.15,33.22,557400.0,21.3267,21.346,21.2498,21.2947,557400.0
2006-08-11 15:30:00,33.22,33.3,33.19,33.3,1022200.0,21.2947,21.346,21.2754,21.346,1022200.0
2006-08-14 09:30:00,34.1,34.1,33.6,33.73,1579900.0,21.8588,21.8588,21.5383,21.6216,1579900.0
2006-08-14 10:00:00,33.72,33.78,33.55,33.62,774300.0,21.6152,21.6536,21.5062,21.5511,774300.0
2006-08-14 10:30:00,33.63,33.9,33.62,33.83,885000.0,21.5575,21.7306,21.5511,21.6857,885000.0
2006-08-14 11:00:00,33.84,34.18,33.83,34.17,1308100.0,21.6921,21.9101,21.6857,21.9036,1308100.0
2006-08-14 11:30:00,34.17,34.42,34.11,34.33,779500.0,21.9036,22.0639,21.8652,22.0062,779500.0
2006-08-14 12:00:00,34.34,34.45,34.28,34.3,942600.0,22.0126,22.0831,21.9742,21.987,942600.0
2006-08-14 12:30:00,34.3,34.3,34.15,34.15,381600.0,21.987,21.987,21.8908,21.8908,381600.0
2006-08-14 13:00:00,34.15,34.17,34.07,34.15,695900.0,21.8908,21.9036,21.8395,21.8908,695900.0
2006-08-14 13:30:00,34.14,34.35,34.09,34.09,630300.0,21.8844,22.019,21.8524,21.8524,630300.0
2006-08-14 14:00:00,34.1,34.2,33.85,34.0,774600.0,21.8588,21.9229,21.6985,21.7947,774600.0
2006-08-14 14:30:00,34.0,34.03,33.69,33.73,784500.0,21.7947,21.8139,21.596,21.6216,784500.0
2006-08-14 15:00:00,33.73,33.73,33.51,33.6,986400.0,21.6216,21.6216,21.4806,21.5383,986400.0
2006-08-14 15:30:00,33.6,33.68,33.51,33.55,1015700.0,21.5383,21.5895,21.4806,21.5062,1015700.0
2006-08-15 09:30:00,34.43,34.67,34.1,34.21,1995000.0,22.0703,22.2242,21.8588,21.9293,1995000.0
2006-08-15 10:00:00,34.22,34.5,34.13,34.37,1095400.0,21.9357,22.1152,21.878,22.0318,1095400.0
2006-08-15 10:30:00,34.37,34.74,34.36,34.65,1613000.0,22.0318,22.269,22.0254,22.2113,1613000.0
2006-08-15 11:00:00,34.65,34.95,34.61,34.8,1152500.0,22.2113,22.4036,22.1857,22.3075,1152500.0
2006-08-15 11:30:00,34.8,34.96,34.66,34.81,822000.0,22.3075,22.41,22.2177,22.3139,822000.0
2006-08-15 12:00:00,34.8,34.82,34.62,34.63,478700.0,22.3075,22.3203,22.1921,22.1985,478700.0
2006-08-15 12:30:00,34.62,34.8,34.54,34.67,605300.0,22.1921,22.3075,22.1408,22.2242,605300.0
2006-08-15 13:00:00,34.67,34.68,34.26,34.32,820300.0,22.2242,22.2306,21.9613,21.9998,820300.0
2006-08-15 13:30:00,34.32,34.6,34.31,34.41,852400.0,21.9998,22.1793,21.9934,22.0575,852400.0
2006-08-15 14:00:00,34.4,35.24,34.23,35.13,3269100.0,22.0511,22.5895,21.9421,22.519,3269100.0
2006-08-15 14:30:00,35.13,35.59,35.09,35.19,3518400.0,22.519,22.8139,22.4934,22.5575,3518400.0
2006-08-15 15:00:00,35.18,35.6,35.17,35.53,2066600.0,22.5511,22.8203,22.5447,22.7754,2066600.0
2006-08-15 15:30:00,35.53,35.6,35.13,35.44,3173900.0,22.7754,22.8203,22.519,22.7177,3173900.0
2006-08-16 09:30:00,36.31,37.02,36.27,36.68,5221900.0,23.2754,23.7305,23.2498,23.5126,5221900.0
2006-08-16 10:00:00,36.69,36.7,36.4,36.55,2305000.0,23.519,23.5254,23.3331,23.4293,2305000.0
2006-08-16 10:30:00,36.55,36.67,36.49,36.52,1631200.0,23.4293,23.5062,23.3908,23.41,1631200.0
2006-08-16 11:00:00,36.52,36.55,36.21,36.28,1476100.0,23.41,23.4293,23.2113,23.2562,1476100.0
2006-08-16 11:30:00,36.28,36.58,36.27,36.54,1063300.0,23.2562,23.4485,23.2498,23.4229,1063300.0
2006-08-16 12:00:00,36.53,36.93,36.44,36.83,1483700.0,23.4164,23.6729,23.3588,23.6088,1483700.0
2006-08-16 12:30:00,36.84,37.23,36.83,37.14,1876400.0,23.6152,23.8652,23.6088,23.8075,1876400.0
2006-08-16 13:00:00,37.13,37.15,36.9,36.93,1516900.0,23.8011,23.8139,23.6536,23.6729,1516900.0
2006-08-16 13:30:00,36.93,37.3,36.82,37.27,1082400.0,23.6729,23.91,23.6023,23.8908,1082400.0
2006-08-16 14:00:00,37.27,37.42,37.19,37.38,1301300.0,23.8908,23.987,23.8395,23.9613,1301300.0
2006-08-16 14:30:00,37.39,37.8,37.38,37.63,1615300.0,23.9677,24.2305,23.9613,24.1216,1615300.0
2006-08-16 15:00:00,37.63,37.75,37.61,37.68,1531800.0,24.1216,24.1985,24.1087,24.1536,1531800.0
2006-08-16 15:30:00,37.68,37.82,37.5,37.78,3240100.0,24.1536,24.2434,24.0382,24.2177,3240100.0
2006-08-17 09:30:00,37.81,37.85,37.12,37.25,1996100.0,24.237,24.2626,23.7946,23.878,1996100.0
2006-08-17 10:00:00,37.24,37.81,37.24,37.64,2800800.0,23.8716,24.237,23.8716,24.128,2800800.0
2006-08-17 10:30:00,37.64,37.84,37.48,37.81,1202300.0,24.128,24.2562,24.0254,24.237,1202300.0
2006-08-17 11:00:00,37.81,37.82,37.51,37.61,871700.0,24.237,24.2434,24.0446,24.1087,871700.0
2006-08-17 11:30:00,37.61,37.72,37.5,37.51,606200.0,24.1087,24.1793,24.0382,24.0446,606200.0
2006-08-17 12:00:00,37.5,38.0,37.44,37.83,986500.0,24.0382,24.3587,23.9998,24.2498,986500.0
2006-08-17 12:30:00,37.83,37.93,37.79,37.93,553500.0,24.2498,24.3139,24.2241,24.3139,553500.0
2006-08-17 13:00:00,37.93,37.95,37.82,37.82,455900.0,24.3139,24.3267,24.2434,24.2434,455900.0
2006-08-17 13:30:00,37.83,37.87,37.43,37.43,1054600.0,24.2498,24.2754,23.9934,23.9934,1054600.0
2006-08-17 14:00:00,37.43,37.45,37.12,37.14,1200200.0,23.9934,24.0062,23.7946,23.8075,1200200.0
2006-08-17 14:30:00,37.13,37.46,37.0,37.29,1091000.0,23.8011,24.0126,23.7177,23.9036,1091000.0
2006-08-17 15:00:00,37.3,37.41,37.17,37.21,854000.0,23.91,23.9805,23.8267,23.8523,854000.0
2006-08-17 15:30:00,37.2,37.47,37.2,37.21,1629600.0,23.8459,24.019,23.8459,23.8523,1629600.0
2006-08-18 09:30:00,37.24,37.86,36.75,36.89,5239700.0,23.8716,24.269,23.5575,23.6472,5239700.0
2006-08-18 10:00:00,36.89,37.1,36.5,36.76,1871700.0,23.6472,23.7818,23.3972,23.5639,1871700.0
2006-08-18 10:30:00,36.75,37.01,36.75,36.95,898500.0,23.5575,23.7241,23.5575,23.6857,898500.0
2006-08-18 11:00:00,36.95,37.06,36.8,36.84,609100.0,23.6857,23.7562,23.5895,23.6152,609100.0
2006-08-18 11:30:00,36.83,36.86,36.72,36.74,555200.0,23.6088,23.628,23.5382,23.5511,555200.0
2006-08-18 12:00:00,36.75,37.06,36.73,37.05,428300.0,23.5575,23.7562,23.5447,23.7498,428300.0
2006-08-18 12:30:00,37.05,37.06,36.92,37.0,590700.0,23.7498,23.7562,23.6664,23.7177,590700.0
2006-08-18 13:00:00,37.01,37.07,36.78,36.91,452600.0,23.7241,23.7626,23.5767,23.66,452600.0
2006-08-18 13:30:00,36.91,37.05,36.91,36.96,321100.0,23.66,23.7498,23.66,23.6921,321100.0
2006-08-18 14:00:00,36.96,37.15,36.93,37.14,602700.0,23.6921,23.8139,23.6729,23.8075,602700.0
2006-08-18 14:30:00,37.15,37.35,37.04,37.07,640300.0,23.8139,23.9421,23.7434,23.7626,640300.0
2006-08-18 15:00:00,37.07,37.4,37.04,37.39,809200.0,23.7626,23.9741,23.7434,23.9677,809200.0
2006-08-18 15:30:00,37.39,37.42,37.23,37.29,1305700.0,23.9677,23.987,23.8652,23.9036,1305700.0
2006-08-21 09:30:00,37.0,37.1,36.62,36.77,1603200.0,23.7177,23.7818,23.4741,23.5703,1603200.0
2006-08-21 10:00:00,36.78,37.0,36.73,36.89,921400.0,23.5767,23.7177,23.5447,23.6472,921400.0
2006-08-21 10:30:00,36.91,37.1,36.9,36.97,583500.0,23.66,23.7818,23.6536,23.6985,583500.0
2006-08-21 11:00:00,36.97,37.02,36.85,36.95,538000.0,23.6985,23.7305,23.6216,23.6857,538000.0
2006-08-21 11:30:00,36.95,36.97,36.71,36.72,359600.0,23.6857,23.6985,23.5318,23.5382,359600.0
2006-08-21 12:00:00,36.72,36.87,36.68,36.82,356600.0,23.5382,23.6344,23.5126,23.6023,356600.0
2006-08-21 12:30:00,36.82,37.0,36.82,36.92,380900.0,23.6023,23.7177,23.6023,23.6664,380900.0
2006-08-21 13:00:00,36.91,37.24,36.91,37.08,712900.0,23.66,23.8716,23.66,23.769,712900.0
2006-08-21 13:30:00,37.08,37.26,37.02,37.17,460900.0,23.769,23.8844,23.7305,23.8267,460900.0
2006-08-21 14:00:00,37.16,37.24,37.01,37.13,414400.0,23.8203,23.8716,23.7241,23.8011,414400.0
2006-08-21 14:30:00,37.13,37.16,37.0,37.09,453000.0,23.8011,23.8203,23.7177,23.7754,453000.0
2006-08-21 15:00:00,37.08,37.33,37.0,37.22,624800.0,23.769,23.9293,23.7177,23.8588,624800.0
2006-08-21 15:30:00,37.22,37.37,37.11,37.11,1196800.0,23.8588,23.9549,23.7882,23.7882,1196800.0
2006-08-22 09:30:00,37.15,37.98,37.04,37.8,1885600.0,23.8139,24.3459,23.7434,24.2305,1885600.0
2006-08-22 10:00:00,37.8,38.08,37.66,37.91,1866200.0,24.2305,24.41,24.1408,24.3011,1866200.0
2006-08-22 10:30:00,37.9,37.97,37.78,37.85,678900.0,24.2946,24.3395,24.2177,24.2626,678900.0
2006-08-22 11:00:00,37.85,37.99,37.68,37.96,696600.0,24.2626,24.3523,24.1536,24.3331,696600.0
2006-08-22 11:30:00,37.96,38.15,37.89,37.96,993200.0,24.3331,24.4549,24.2882,24.3331,993200.0
2006-08-22 12:00:00,37.96,38.09,37.88,38.0,559000.0,24.3331,24.4164,24.2818,24.3587,559000.0
2006-08-22 12:30:00,38.0,38.01,37.74,37.86,628300.0,24.3587,24.3652,24.1921,24.269,628300.0
2006-08-22 13:00:00,37.86,37.87,37.52,37.6,922700.0,24.269,24.2754,24.0511,24.1023,922700.0
2006-08-22 13:30:00,37.6,37.62,37.37,37.56,1368400.0,24.1023,24.1152,23.9549,24.0767,1368400.0
2006-08-22 14:00:00,37.57,37.58,37.26,37.42,788000.0,24.0831,24.0895,23.8844,23.987,788000.0
2006-08-22 14:30:00,37.43,37.53,37.37,37.53,647800.0,23.9934,24.0575,23.9549,24.0575,647800.0
2006-08-22 15:00:00,37.53,37.76,37.45,37.55,1193200.0,24.0575,24.2049,24.0062,24.0703,1193200.0
2006-08-22 15:30:00,37.55,37.69,37.43,37.5,1442600.0,24.0703,24.16,23.9934,24.0382,1442600.0
2006-08-23 09:30:00,37.66,37.99,37.5,37.7,1254200.0,24.2198,24.4321,24.1169,24.2456,1254200.0
2006-08-23 10:00:00,37.67,37.71,37.31,37.45,1125800.0,24.2263,24.252,23.9947,24.0848,1125800.0
2006-08-23 10:30:00,37.45,37.58,36.99,37.15,873800.0,24.0848,24.1684,23.789,23.8919,873800.0
2006-08-23 11:00:00,37.14,37.15,36.7,36.89,1157300.0,23.8854,23.8919,23.6024,23.7246,1157300.0
2006-08-23 11:30:00,36.89,36.98,36.74,36.86,540100.0,23.7246,23.7825,23.6282,23.7053,540100.0
2006-08-23 12:00:00,36.86,36.99,36.76,36.8,775900.0,23.7053,23.789,23.641,23.6668,775900.0
2006-08-23 12:30:00,36.79,36.9,36.75,36.86,1284200.0,23.6603,23.7311,23.6346,23.7053,1284200.0
2006-08-23 13:00:00,36.86,36.87,36.76,36.8,330600.0,23.7053,23.7118,23.641,23.6668,330600.0
2006-08-23 13:30:00,36.8,36.81,36.55,36.62,778500.0,23.6668,23.6732,23.506,23.551,778500.0
2006-08-23 14:00:00,36.61,36.82,36.57,36.65,594800.0,23.5446,23.6796,23.5188,23.5703,594800.0
2006-08-23 14:30:00,36.63,36.81,36.48,36.48,624300.0,23.5574,23.6732,23.461,23.461,624300.0
2006-08-23 15:00:00,36.48,36.74,36.46,36.71,528500.0,23.461,23.6282,23.4481,23.6089,528500.0
2006-08-23 15:30:00,36.71,36.79,36.6,36.65,1152100.0,23.6089,23.6603,23.5381,23.5703,1152100.0
2006-08-24 09:30:00,37.08,37.21,36.83,37.09,1073800.0,23.8468,23.9304,23.6861,23.8533,1073800.0
2006-08-24 10:00:00,37.1,37.2,36.71,37.01,904900.0,23.8597,23.924,23.6089,23.8018,904900.0
2006-08-24 10:30:00,37.02,37.14,36.87,37.12,817700.0,23.8082,23.8854,23.7118,23.8726,817700.0
2006-08-24 11:00:00,37.12,37.2,37.04,37.14,385500.0,23.8726,23.924,23.8211,23.8854,385500.0
2006-08-24 11:30:00,37.14,37.14,36.92,37.0,365400.0,23.8854,23.8854,23.7439,23.7954,365400.0
2006-08-24 12:00:00,37.0,37.01,36.71,36.76,513600.0,23.7954,23.8018,23.6089,23.641,513600.0
2006-08-24 12:30:00,36.76,36.84,36.72,36.79,419700.0,23.641,23.6925,23.6153,23.6603,419700.0
2006-08-24 13:00:00,36.8,37.05,36.73,36.92,400000.0,23.6668,23.8275,23.6217,23.7439,400000.0
2006-08-24 13:30:00,36.93,37.2,36.93,37.1,780600.0,23.7504,23.924,23.7504,23.8597,780600.0
2006-08-24 14:00:00,37.1,37.42,37.09,37.29,721800.0,23.8597,24.0655,23.8533,23.9819,721800.0
2006-08-24 14:30:00,37.3,37.37,37.18,37.34,483700.0,23.9883,24.0333,23.9111,24.014,483700.0
2006-08-24 15:00:00,37.34,37.35,37.05,37.2,493800.0,24.014,24.0205,23.8275,23.924,493800.0
2006-08-24 15:30:00,37.18,37.3,37.11,37.24,876300.0,23.9111,23.9883,23.8661,23.9497,876300.0
2006-08-25 09:30:00,37.01,37.38,36.8,37.2,1177400.0,23.8018,24.0398,23.6668,23.924,1177400.0
2006-08-25 10:00:00,37.2,37.84,37.0,37.61,1560100.0,23.924,24.3356,23.7954,24.1877,1560100.0
2006-08-25 10:30:00,37.61,37.64,37.25,37.25,625800.0,24.1877,24.207,23.9562,23.9562,625800.0
2006-08-25 11:00:00,37.25,37.39,37.12,37.3,742500.0,23.9562,24.0462,23.8726,23.9883,742500.0
2006-08-25 11:30:00,37.32,37.46,37.09,37.39,817600.0,24.0012,24.0912,23.8533,24.0462,817600.0
2006-08-25 12:00:00,37.39,37.54,37.35,37.5,511700.0,24.0462,24.1427,24.0205,24.1169,511700.0
2006-08-25 12:30:00,37.51,37.74,37.44,37.66,820600.0,24.1234,24.2713,24.0784,24.2198,820600.0
2006-08-25 13:00:00,37.65,37.7,37.4,37.54,752700.0,24.2134,24.2456,24.0526,24.1427,752700.0
2006-08-25 13:30:00,37.53,37.59,37.49,37.58,355500.0,24.1362,24.1748,24.1105,24.1684,355500.0
2006-08-25 14:00:00,37.58,37.59,37.38,37.44,325000.0,24.1684,24.1748,24.0398,24.0784,325000.0
2006-08-25 14:30:00,37.45,37.6,37.4,37.58,564100.0,24.0848,24.1813,24.0526,24.1684,564100.0
2006-08-25 15:00:00,37.58,37.64,37.5,37.52,510500.0,24.1684,24.207,24.1169,24.1298,510500.0
2006-08-25 15:30:00,37.52,37.63,37.33,37.33,1164300.0,24.1298,24.2005,24.0076,24.0076,1164300.0
2006-08-28 09:30:00,37.45,37.65,37.23,37.25,1064200.0,24.0848,24.2134,23.9433,23.9562,1064200.0
2006-08-28 10:00:00,37.26,37.48,37.14,37.47,824800.0,23.9626,24.1041,23.8854,24.0976,824800.0
2006-08-28 10:30:00,37.46,37.47,37.15,37.19,821000.0,24.0912,24.0976,23.8919,23.9176,821000.0
2006-08-28 11:00:00,37.19,37.3,37.03,37.09,834400.0,23.9176,23.9883,23.8147,23.8533,834400.0
2006-08-28 11:30:00,37.09,37.37,37.01,37.31,816400.0,23.8533,24.0333,23.8018,23.9947,816400.0
2006-08-28 12:00:00,37.31,37.4,37.2,37.29,549500.0,23.9947,24.0526,23.924,23.9819,549500.0
2006-08-28 12:30:00,37.3,37.32,37.19,37.21,356100.0,23.9883,24.0012,23.9176,23.9304,356100.0
2006-08-28 13:00:00,37.2,37.27,37.17,37.26,369200.0,23.924,23.969,23.9047,23.9626,369200.0
2006-08-28 13:30:00,37.25,37.57,37.24,37.55,736500.0,23.9562,24.162,23.9497,24.1491,736500.0
2006-08-28 14:00:00,37.54,37.6,37.35,37.4,685200.0,24.1427,24.1813,24.0205,24.0526,685200.0
2006-08-28 14:30:00,37.4,37.43,37.22,37.29,516900.0,24.0526,24.0719,23.9369,23.9819,516900.0
2006-08-28 15:00:00,37.29,37.31,37.2,37.22,496000.0,23.9819,23.9947,23.924,23.9369,496000.0
2006-08-28 15:30:00,37.22,37.25,37.08,37.25,1251600.0,23.9369,23.9562,23.8468,23.9562,1251600.0
2006-08-29 09:30:00,37.22,37.35,36.75,37.14,1019500.0,23.9369,24.0205,23.6346,23.8854,1019500.0
2006-08-29 10:00:00,37.14,37.24,36.65,36.7,1173300.0,23.8854,23.9497,23.5703,23.6024,1173300.0
2006-08-29 10:30:00,36.71,36.88,36.66,36.83,785800.0,23.6089,23.7182,23.5767,23.6861,785800.0
2006-08-29 11:00:00,36.84,36.96,36.75,36.92,518300.0,23.6925,23.7697,23.6346,23.7439,518300.0
2006-08-29 11:30:00,36.92,36.92,36.67,36.74,618100.0,23.7439,23.7439,23.5832,23.6282,618100.0
2006-08-29 12:00:00,36.74,36.79,36.74,36.75,223100.0,23.6282,23.6603,23.6282,23.6346,223100.0
2006-08-29 12:30:00,36.75,36.83,36.75,36.78,398000.0,23.6346,23.6861,23.6346,23.6539,398000.0
2006-08-29 13:00:00,36.78,36.87,36.75,36.83,317400.0,23.6539,23.7118,23.6346,23.6861,317400.0
2006-08-29 13:30:00,36.84,36.95,36.78,36.92,342200.0,23.6925,23.7632,23.6539,23.7439,342200.0
2006-08-29 14:00:00,36.92,37.18,36.73,36.99,1196900.0,23.7439,23.9111,23.6217,23.789,1196900.0
2006-08-29 14:30:00,37.0,37.15,36.97,37.03,446200.0,23.7954,23.8919,23.7761,23.8147,446200.0
2006-08-29 15:00:00,37.02,37.49,36.99,37.43,1197000.0,23.8082,24.1105,23.789,24.0719,1197000.0
2006-08-29 15:30:00,37.42,37.68,37.4,37.58,1726000.0,24.0655,24.2327,24.0526,24.1684,1726000.0
2006-08-30 09:30:00,37.64,38.48,37.6,38.15,2099400.0,24.207,24.7472,24.1813,24.535,2099400.0
2006-08-30 10:00:00,38.15,38.5,38.13,38.26,1320200.0,24.535,24.7601,24.5221,24.6057,1320200.0
2006-08-30 10:30:00,38.27,38.44,38.09,38.23,1036600.0,24.6121,24.7215,24.4964,24.5864,1036600.0
2006-08-30 11:00:00,38.23,38.29,38.15,38.24,449600.0,24.5864,24.625,24.535,24.5928,449600.0
2006-08-30 11:30:00,38.24,38.28,37.91,38.07,733600.0,24.5928,24.6186,24.3806,24.4835,733600.0
2006-08-30 12:00:00,38.08,38.15,38.05,38.08,441900.0,24.49,24.535,24.4707,24.49,441900.0
2006-08-30 12:30:00,38.08,38.11,37.99,38.09,403100.0,24.49,24.5092,24.4321,24.4964,403100.0
2006-08-30 13:00:00,38.09,38.15,38.0,38.1,562100.0,24.4964,24.535,24.4385,24.5028,562100.0
2006-08-30 13:30:00,38.09,38.14,38.02,38.05,916800.0,24.4964,24.5285,24.4514,24.4707,916800.0
2006-08-30 14:00:00,38.05,38.06,37.99,38.03,511900.0,24.4707,24.4771,24.4321,24.4578,511900.0
2006-08-30 14:30:00,38.02,38.03,37.76,37.98,900400.0,24.4514,24.4578,24.2842,24.4256,900400.0
2006-08-30 15:00:00,37.98,38.06,37.94,38.0,557100.0,24.4256,24.4771,24.3999,24.4385,557100.0
2006-08-30 15:30:00,38.0,38.09,37.9,37.95,1067500.0,24.4385,24.4964,24.3742,24.4063,1067500.0
2006-08-31 09:30:00,38.2,38.25,37.78,37.9,1157500.0,24.5671,24.5993,24.297,24.3742,1157500.0
2006-08-31 10:00:00,37.9,38.0,37.77,37.77,1056200.0,24.3742,24.4385,24.2906,24.2906,1056200.0
2006-08-31 10:30:00,37.77,37.91,37.52,37.76,887800.0,24.2906,24.3806,24.1298,24.2842,887800.0
2006-08-31 11:00:00,37.77,37.81,37.56,37.59,321200.0,24.2906,24.3163,24.1555,24.1748,321200.0
2006-08-31 11:30:00,37.59,37.67,37.55,37.56,417200.0,24.1748,24.2263,24.1491,24.1555,417200.0
2006-08-31 12:00:00,37.57,37.8,37.57,37.8,505700.0,24.162,24.3099,24.162,24.3099,505700.0
2006-08-31 12:30:00,37.8,37.94,37.74,37.85,479400.0,24.3099,24.3999,24.2713,24.342,479400.0
2006-08-31 13:00:00,37.86,37.88,37.75,37.78,194000.0,24.3485,24.3613,24.2777,24.297,194000.0
2006-08-31 13:30:00,37.78,37.82,37.64,37.69,280900.0,24.297,24.3227,24.207,24.2391,280900.0
2006-08-31 14:00:00,37.69,37.86,37.68,37.78,315500.0,24.2391,24.3485,24.2327,24.297,315500.0
2006-08-31 14:30:00,37.79,37.84,37.76,37.79,456200.0,24.3034,24.3356,24.2842,24.3034,456200.0
2006-08-31 15:00:00,37.8,37.85,37.7,37.85,685700.0,24.3099,24.342,24.2456,24.342,685700.0
2006-08-31 15:30:00,37.85,37.86,37.66,37.67,783200.0,24.342,24.3485,24.2198,24.2263,783200.0
2006-09-01 09:30:00,38.26,38.62,38.09,38.36,2757900.0,24.6057,24.8372,24.4964,24.67,2757900.0
2006-09-01 10:00:00,38.35,38.49,38.31,38.41,1499100.0,24.6636,24.7536,24.6379,24.7022,1499100.0
2006-09-01 10:30:00,38.42,38.75,38.34,38.72,1250700.0,24.7086,24.9208,24.6572,24.9015,1250700.0
2006-09-01 11:00:00,38.72,38.8,38.54,38.59,838100.0,24.9015,24.953,24.7858,24.8179,838100.0
2006-09-01 11:30:00,38.59,38.68,38.46,38.58,739300.0,24.8179,24.8758,24.7343,24.8115,739300.0
2006-09-01 12:00:00,38.58,38.59,38.49,38.56,558300.0,24.8115,24.8179,24.7536,24.7986,558300.0
2006-09-01 12:30:00,38.55,38.6,38.53,38.59,422600.0,24.7922,24.8244,24.7794,24.8179,422600.0
2006-09-01 13:00:00,38.59,38.63,38.54,38.6,521500.0,24.8179,24.8437,24.7858,24.8244,521500.0
2006-09-01 13:30:00,38.6,38.7,38.55,38.69,652100.0,24.8244,24.8887,24.7922,24.8823,652100.0
2006-09-01 14:00:00,38.69,38.74,38.58,38.62,670000.0,24.8823,24.9144,24.8115,24.8372,670000.0
2006-09-01 14:30:00,38.62,38.63,38.52,38.52,535200.0,24.8372,24.8437,24.7729,24.7729,535200.0
2006-09-01 15:00:00,38.53,38.53,38.48,38.5,572600.0,24.7794,24.7794,24.7472,24.7601,572600.0
2006-09-01 15:30:00,38.49,38.51,38.22,38.35,1525100.0,24.7536,24.7665,24.58,24.6636,1525100.0
2006-09-05 09:30:00,38.36,38.59,37.53,37.7,2261300.0,24.67,24.8179,24.1362,24.2456,2261300.0
2006-09-05 10:00:00,37.69,37.93,37.61,37.8,1226300.0,24.2391,24.3935,24.1877,24.3099,1226300.0
2006-09-05 10:30:00,37.8,37.87,37.75,37.83,710200.0,24.3099,24.3549,24.2777,24.3292,710200.0
2006-09-05 11:00:00,37.82,38.12,37.79,38.06,826900.0,24.3227,24.5157,24.3034,24.4771,826900.0
2006-09-05 11:30:00,38.06,38.54,38.01,38.51,1258600.0,24.4771,24.7858,24.4449,24.7665,1258600.0
2006-09-05 12:00:00,38.51,38.69,38.42,38.69,824500.0,24.7665,24.8823,24.7086,24.8823,824500.0
2006-09-05 12:30:00,38.69,38.93,38.6,38.89,1553100.0,24.8823,25.0366,24.8244,25.0109,1553100.0
2006-09-05 13:00:00,38.89,38.92,38.75,38.87,666000.0,25.0109,25.0302,24.9208,24.998,666000.0
2006-09-05 13:30:00,38.87,38.94,38.75,38.89,615500.0,24.998,25.043,24.9208,25.0109,615500.0
2006-09-05 14:00:00,38.89,39.2,38.84,39.07,1245500.0,25.0109,25.2102,24.9787,25.1266,1245500.0
2006-09-05 14:30:00,39.07,39.33,39.0,39.27,1126700.0,25.1266,25.2938,25.0816,25.2553,1126700.0
2006-09-05 15:00:00,39.27,39.33,39.16,39.27,1510900.0,25.2553,25.2938,25.1845,25.2553,1510900.0
2006-09-05 15:30:00,39.26,39.33,39.11,39.22,1484000.0,25.2488,25.2938,25.1524,25.2231,1484000.0
2006-09-06 09:30:00,39.0,39.49,38.99,39.16,2736100.0,25.0816,25.3967,25.0752,25.1845,2736100.0
2006-09-06 10:00:00,39.16,39.31,39.09,39.15,1232400.0,25.1845,25.281,25.1395,25.1781,1232400.0
2006-09-06 10:30:00,39.15,39.16,38.96,39.0,1388600.0,25.1781,25.1845,25.0559,25.0816,1388600.0
2006-09-06 11:00:00,39.0,39.1,38.86,38.9,1035800.0,25.0816,25.1459,24.9916,25.0173,1035800.0
2006-09-06 11:30:00,38.9,38.96,38.6,38.66,978200.0,25.0173,25.0559,24.8244,24.863,978200.0
2006-09-06 12:00:00,38.67,38.85,38.64,38.79,728300.0,24.8694,24.9852,24.8501,24.9466,728300.0
2006-09-06 12:30:00,38.79,38.79,38.59,38.71,843000.0,24.9466,24.9466,24.8179,24.8951,843000.0
2006-09-06 13:00:00,38.71,38.73,38.56,38.6,616300.0,24.8951,24.908,24.7986,24.8244,616300.0
2006-09-06 13:30:00,38.59,38.66,38.57,38.64,623000.0,24.8179,24.863,24.8051,24.8501,623000.0
2006-09-06 14:00:00,38.63,38.65,38.48,38.54,1173800.0,24.8437,24.8565,24.7472,24.7858,1173800.0
2006-09-06 14:30:00,38.55,38.55,38.07,38.11,1657100.0,24.7922,24.7922,24.4835,24.5092,1657100.0
2006-09-06 15:00:00,38.12,38.15,37.9,37.91,1949300.0,24.5157,24.535,24.3742,24.3806,1949300.0
2006-09-06 15:30:00,37.91,38.29,37.8,38.04,2366800.0,24.3806,24.625,24.3099,24.4642,2366800.0
2006-09-07 09:30:00,37.9,38.0,37.36,37.45,1848900.0,24.3742,24.4385,24.0269,24.0848,1848900.0
2006-09-07 10:00:00,37.45,37.5,37.02,37.49,1963800.0,24.0848,24.1169,23.8082,24.1105,1963800.0
2006-09-07 10:30:00,37.49,37.6,37.28,37.38,1514000.0,24.1105,24.1813,23.9755,24.0398,1514000.0
2006-09-07 11:00:00,37.38,37.5,37.36,37.47,1161900.0,24.0398,24.1169,24.0269,24.0976,1161900.0
2006-09-07 11:30:00,37.47,37.66,37.45,37.65,1428500.0,24.0976,24.2198,24.0848,24.2134,1428500.0
2006-09-07 12:00:00,37.64,37.92,37.6,37.71,1151700.0,24.207,24.3871,24.1813,24.252,1151700.0
2006-09-07 12:30:00,37.71,37.74,37.35,37.45,508100.0,24.252,24.2713,24.0205,24.0848,508100.0
2006-09-07 13:00:00,37.44,37.67,37.34,37.49,551900.0,24.0784,24.2263,24.014,24.1105,551900.0
2006-09-07 13:30:00,37.49,37.68,37.44,37.57,1134900.0,24.1105,24.2327,24.0784,24.162,1134900.0
2006-09-07 14:00:00,37.57,37.59,37.42,37.46,648300.0,24.162,24.1748,24.0655,24.0912,648300.0
2006-09-07 14:30:00,37.46,37.6,37.3,37.39,750700.0,24.0912,24.1813,23.9883,24.0462,750700.0
2006-09-07 15:00:00,37.39,37.6,36.94,37.1,2105900.0,24.0462,24.1813,23.7568,23.8597,2105900.0
2006-09-07 15:30:00,37.1,37.15,36.9,36.96,2883400.0,23.8597,23.8919,23.7311,23.7697,2883400.0
2006-09-08 09:30:00,37.1,37.23,36.72,36.81,2023400.0,23.8597,23.9433,23.6153,23.6732,2023400.0
2006-09-08 10:00:00,36.81,36.92,36.55,36.65,1945200.0,23.6732,23.7439,23.506,23.5703,1945200.0
2006-09-08 10:30:00,36.65,36.91,36.56,36.84,1164800.0,23.5703,23.7375,23.5124,23.6925,1164800.0
2006-09-08 11:00:00,36.85,36.93,36.7,36.8,1019500.0,23.6989,23.7504,23.6024,23.6668,1019500.0
2006-09-08 11:30:00,36.79,36.8,36.63,36.71,688800.0,23.6603,23.6668,23.5574,23.6089,688800.0
2006-09-08 12:00:00,36.7,36.82,36.63,36.64,672200.0,23.6024,23.6796,23.5574,23.5639,672200.0
2006-09-08 12:30:00,36.64,36.64,36.49,36.54,1129400.0,23.5639,23.5639,23.4674,23.4995,1129400.0
2006-09-08 13:00:00,36.53,36.55,36.29,36.48,1532100.0,23.4931,23.506,23.3388,23.461,1532100.0
2006-09-08 13:30:00,36.47,36.55,36.45,36.55,1300100.0,23.4545,23.506,23.4417,23.506,1300100.0
2006-09-08 14:00:00,36.55,36.6,36.47,36.5,1352700.0,23.506,23.5381,23.4545,23.4738,1352700.0
2006-09-08 14:30:00,36.5,36.6,36.46,36.51,684300.0,23.4738,23.5381,23.4481,23.4803,684300.0
2006-09-08 15:00:00,36.51,36.65,36.33,36.65,1198000.0,23.4803,23.5703,23.3645,23.5703,1198000.0
2006-09-08 15:30:00,36.65,36.66,36.44,36.54,1558400.0,23.5703,23.5767,23.4352,23.4995,1558400.0
2006-09-11 09:30:00,36.14,36.72,35.99,36.55,2051400.0,23.2423,23.6153,23.1458,23.506,2051400.0
2006-09-11 10:00:00,36.54,36.55,36.03,36.06,1405300.0,23.4995,23.506,23.1716,23.1909,1405300.0
2006-09-11 10:30:00,36.05,36.22,36.05,36.12,1049100.0,23.1844,23.2938,23.1844,23.2294,1049100.0
2006-09-11 11:00:00,36.13,36.42,36.03,36.42,1070400.0,23.2359,23.4224,23.1716,23.4224,1070400.0
2006-09-11 11:30:00,36.41,36.47,36.3,36.4,774300.0,23.4159,23.4545,23.3452,23.4095,774300.0
2006-09-11 12:00:00,36.4,36.71,36.38,36.69,1129300.0,23.4095,23.6089,23.3966,23.596,1129300.0
2006-09-11 12:30:00,36.69,36.77,36.49,36.69,575600.0,23.596,23.6475,23.4674,23.596,575600.0
2006-09-11 13:00:00,36.69,37.06,36.55,36.99,949200.0,23.596,23.834,23.506,23.789,949200.0
2006-09-11 13:30:00,36.99,37.12,36.78,36.83,843400.0,23.789,23.8726,23.6539,23.6861,843400.0
2006-09-11 14:00:00,36.82,36.87,36.59,36.63,623600.0,23.6796,23.7118,23.5317,23.5574,623600.0
2006-09-11 14:30:00,36.62,36.8,36.52,36.77,648700.0,23.551,23.6668,23.4867,23.6475,648700.0
2006-09-11 15:00:00,36.77,36.83,36.55,36.78,937800.0,23.6475,23.6861,23.506,23.6539,937800.0
2006-09-11 15:30:00,36.78,36.88,36.66,36.83,1117300.0,23.6539,23.7182,23.5767,23.6861,1117300.0
2006-09-12 09:30:00,37.4,38.0,37.33,37.82,2849600.0,24.0526,24.4385,24.0076,24.3227,2849600.0
2006-09-12 10:00:00,37.83,38.06,37.62,37.98,1605700.0,24.3292,24.4771,24.1941,24.4256,1605700.0
2006-09-12 10:30:00,37.98,38.09,37.86,38.01,1203400.0,24.4256,24.4964,24.3485,24.4449,1203400.0
2006-09-12 11:00:00,38.01,38.06,37.46,37.8,1205900.0,24.4449,24.4771,24.0912,24.3099,1205900.0
2006-09-12 11:30:00,37.8,37.92,37.67,37.75,1103100.0,24.3099,24.3871,24.2263,24.2777,1103100.0
2006-09-12 12:00:00,37.75,37.75,37.53,37.53,1024500.0,24.2777,24.2777,24.1362,24.1362,1024500.0
2006-09-12 12:30:00,37.54,37.63,37.42,37.61,2507500.0,24.1427,24.2005,24.0655,24.1877,2507500.0
2006-09-12 13:00:00,37.61,37.66,37.38,37.46,934300.0,24.1877,24.2198,24.0398,24.0912,934300.0
2006-09-12 13:30:00,37.46,37.61,37.4,37.52,768000.0,24.0912,24.1877,24.0526,24.1298,768000.0
2006-09-12 14:00:00,37.53,37.56,37.49,37.51,1499900.0,24.1362,24.1555,24.1105,24.1234,1499900.0
2006-09-12 14:30:00,37.51,37.74,37.46,37.72,2398400.0,24.1234,24.2713,24.0912,24.2584,2398400.0
2006-09-12 15:00:00,37.72,37.73,37.54,37.61,1230600.0,24.2584,24.2649,24.1427,24.1877,1230600.0
2006-09-12 15:30:00,37.61,37.65,37.54,37.59,1954000.0,24.1877,24.2134,24.1427,24.1748,1954000.0
2006-09-13 09:30:00,37.83,37.94,37.64,37.71,2377300.0,24.3292,24.3999,24.207,24.252,2377300.0
2006-09-13 10:00:00,37.72,37.8,37.58,37.74,1992300.0,24.2584,24.3099,24.1684,24.2713,1992300.0
2006-09-13 10:30:00,37.75,37.77,37.42,37.58,941400.0,24.2777,24.2906,24.0655,24.1684,941400.0
2006-09-13 11:00:00,37.59,37.72,37.55,37.68,726300.0,24.1748,24.2584,24.1491,24.2327,726300.0
2006-09-13 11:30:00,37.68,37.7,37.55,37.65,578000.0,24.2327,24.2456,24.1491,24.2134,578000.0
2006-09-13 12:00:00,37.65,37.77,37.6,37.66,1583800.0,24.2134,24.2906,24.1813,24.2198,1583800.0
2006-09-13 12:30:00,37.67,37.69,37.59,37.66,596300.0,24.2263,24.2391,24.1748,24.2198,596300.0
2006-09-13 13:00:00,37.66,37.77,37.65,37.77,826500.0,24.2198,24.2906,24.2134,24.2906,826500.0
2006-09-13 13:30:00,37.77,37.8,37.68,37.68,893000.0,24.2906,24.3099,24.2327,24.2327,893000.0
2006-09-13 14:00:00,37.68,37.75,37.66,37.73,1157800.0,24.2327,24.2777,24.2198,24.2649,1157800.0
2006-09-13 14:30:00,37.72,37.73,37.52,37.57,849200.0,24.2584,24.2649,24.1298,24.162,849200.0
2006-09-13 15:00:00,37.57,37.6,37.27,37.34,1030200.0,24.162,24.1813,23.969,24.014,1030200.0
2006-09-13 15:30:00,37.34,37.51,37.27,37.27,1749500.0,24.014,24.1234,23.969,23.969,1749500.0
2006-09-14 09:30:00,37.12,37.61,37.08,37.51,1659000.0,23.8726,24.1877,23.8468,24.1234,1659000.0
2006-09-14 10:00:00,37.51,37.51,37.15,37.22,2127100.0,24.1234,24.1234,23.8919,23.9369,2127100.0
2006-09-14 10:30:00,37.22,37.26,37.01,37.26,1927600.0,23.9369,23.9626,23.8018,23.9626,1927600.0
2006-09-14 11:00:00,37.26,37.44,37.13,37.31,1161000.0,23.9626,24.0784,23.879,23.9947,1161000.0
2006-09-14 11:30:00,37.32,37.33,37.19,37.2,705400.0,24.0012,24.0076,23.9176,23.924,705400.0
2006-09-14 12:00:00,37.2,37.24,37.1,37.12,558400.0,23.924,23.9497,23.8597,23.8726,558400.0
2006-09-14 12:30:00,37.11,37.23,37.05,37.06,542200.0,23.8661,23.9433,23.8275,23.834,542200.0
2006-09-14 13:00:00,37.06,37.25,37.05,37.17,441600.0,23.834,23.9562,23.8275,23.9047,441600.0
2006-09-14 13:30:00,37.15,37.26,37.1,37.17,650300.0,23.8919,23.9626,23.8597,23.9047,650300.0
2006-09-14 14:00:00,37.17,37.17,37.06,37.11,758600.0,23.9047,23.9047,23.834,23.8661,758600.0
2006-09-14 14:30:00,37.11,37.19,37.1,37.15,666300.0,23.8661,23.9176,23.8597,23.8919,666300.0
2006-09-14 15:00:00,37.14,37.26,37.1,37.25,901600.0,23.8854,23.9626,23.8597,23.9562,901600.0
2006-09-14 15:30:00,37.24,37.27,37.05,37.21,1474400.0,23.9497,23.969,23.8275,23.9304,1474400.0
2006-09-15 09:30:00,37.51,37.75,37.09,37.47,18359800.0,24.1234,24.2777,23.8533,24.0976,18359800.0
2006-09-15 10:00:00,37.48,37.81,37.42,37.66,1857100.0,24.1041,24.3163,24.0655,24.2198,1857100.0
2006-09-15 10:30:00,37.65,37.75,37.56,37.63,1039100.0,24.2134,24.2777,24.1555,24.2005,1039100.0
2006-09-15 11:00:00,37.63,37.66,37.27,37.3,1061100.0,24.2005,24.2198,23.969,23.9883,1061100.0
2006-09-15 11:30:00,37.29,37.49,37.29,37.39,768900.0,23.9819,24.1105,23.9819,24.0462,768900.0
2006-09-15 12:00:00,37.38,37.4,37.26,37.32,911000.0,24.0398,24.0526,23.9626,24.0012,911000.0
2006-09-15 12:30:00,37.32,37.34,37.01,37.03,1073300.0,24.0012,24.014,23.8018,23.8147,1073300.0
2006-09-15 13:00:00,37.02,37.13,36.96,37.06,1028200.0,23.8082,23.879,23.7697,23.834,1028200.0
2006-09-15 13:30:00,37.05,37.13,37.03,37.1,887700.0,23.8275,23.879,23.8147,23.8597,887700.0
2006-09-15 14:00:00,37.1,37.16,37.05,37.07,860600.0,23.8597,23.8983,23.8275,23.8404,860600.0
2006-09-15 14:30:00,37.07,37.12,37.0,37.01,1003900.0,23.8404,23.8726,23.7954,23.8018,1003900.0
2006-09-15 15:00:00,37.01,37.1,36.95,37.0,1038900.0,23.8018,23.8597,23.7632,23.7954,1038900.0
2006-09-15 15:30:00,36.99,37.01,36.8,36.8,2084400.0,23.789,23.8018,23.6668,23.6668,2084400.0
2006-09-18 09:30:00,36.91,37.17,36.67,37.06,1525000.0,23.7375,23.9047,23.5832,23.834,1525000.0
2006-09-18 10:00:00,37.08,37.4,37.02,37.39,1556300.0,23.8468,24.0526,23.8082,24.0462,1556300.0
2006-09-18 10:30:00,37.39,37.52,37.33,37.43,1300900.0,24.0462,24.1298,24.0076,24.0719,1300900.0
2006-09-18 11:00:00,37.44,37.54,37.33,37.48,998400.0,24.0784,24.1427,24.0076,24.1041,998400.0
2006-09-18 11:30:00,37.48,37.54,37.37,37.43,1484700.0,24.1041,24.1427,24.0333,24.0719,1484700.0
2006-09-18 12:00:00,37.44,37.44,37.27,37.31,1400200.0,24.0784,24.0784,23.969,23.9947,1400200.0
2006-09-18 12:30:00,37.31,37.56,37.3,37.56,949600.0,23.9947,24.1555,23.9883,24.1555,949600.0
2006-09-18 13:00:00,37.57,37.64,37.45,37.55,972400.0,24.162,24.207,24.0848,24.1491,972400.0
2006-09-18 13:30:00,37.56,37.56,36.94,36.98,1278500.0,24.1555,24.1555,23.7568,23.7825,1278500.0
2006-09-18 14:00:00,36.98,37.06,36.87,37.03,1290900.0,23.7825,23.834,23.7118,23.8147,1290900.0
2006-09-18 14:30:00,37.03,37.04,36.73,36.76,1714500.0,23.8147,23.8211,23.6217,23.641,1714500.0
2006-09-18 15:00:00,36.76,36.83,36.57,36.59,1970200.0,23.641,23.6861,23.5188,23.5317,1970200.0
2006-09-18 15:30:00,36.58,36.75,36.5,36.6,2354900.0,23.5253,23.6346,23.4738,23.5381,2354900.0
2006-09-19 09:30:00,36.93,37.3,36.72,37.18,1967900.0,23.7504,23.9883,23.6153,23.9111,1967900.0
2006-09-19 10:00:00,37.18,37.22,36.8,36.94,1489000.0,23.9111,23.9369,23.6668,23.7568,1489000.0
2006-09-19 10:30:00,36.94,37.0,36.8,36.95,1138400.0,23.7568,23.7954,23.6668,23.7632,1138400.0
2006-09-19 11:00:00,36.95,37.25,36.91,36.95,1104600.0,23.7632,23.9562,23.7375,23.7632,1104600.0
2006-09-19 11:30:00,36.95,37.15,36.71,36.95,1020900.0,23.7632,23.8919,23.6089,23.7632,1020900.0
2006-09-19 12:00:00,36.94,37.06,36.7,36.71,714800.0,23.7568,23.834,23.6024,23.6089,714800.0
2006-09-19 12:30:00,36.71,36.93,36.71,36.85,535700.0,23.6089,23.7504,23.6089,23.6989,535700.0
2006-09-19 13:00:00,36.85,36.98,36.79,36.83,533500.0,23.6989,23.7825,23.6603,23.6861,533500.0
2006-09-19 13:30:00,36.83,36.87,36.71,36.84,431000.0,23.6861,23.7118,23.6089,23.6925,431000.0
2006-09-19 14:00:00,36.83,37.04,36.82,37.03,489100.0,23.6861,23.8211,23.6796,23.8147,489100.0
2006-09-19 14:30:00,37.04,37.15,36.92,36.98,1012000.0,23.8211,23.8919,23.7439,23.7825,1012000.0
2006-09-19 15:00:00,36.98,37.24,36.94,37.19,953400.0,23.7825,23.9497,23.7568,23.9176,953400.0
2006-09-19 15:30:00,37.19,37.24,37.01,37.12,2033800.0,23.9176,23.9497,23.8018,23.8726,2033800.0
2006-09-20 09:30:00,37.0,37.59,36.83,37.48,3088900.0,23.7954,24.1748,23.6861,24.1041,3088900.0
2006-09-20 10:00:00,37.48,37.7,37.37,37.69,1597600.0,24.1041,24.2456,24.0333,24.2391,1597600.0
2006-09-20 10:30:00,37.69,37.89,37.56,37.83,1538500.0,24.2391,24.3678,24.1555,24.3292,1538500.0
2006-09-20 11:00:00,37.83,38.05,37.68,37.79,1506200.0,24.3292,24.4707,24.2327,24.3034,1506200.0
2006-09-20 11:30:00,37.79,38.1,37.75,38.03,1805800.0,24.3034,24.5028,24.2777,24.4578,1805800.0
2006-09-20 12:00:00,38.04,38.1,37.94,37.97,888400.0,24.4642,24.5028,24.3999,24.4192,888400.0
2006-09-20 12:30:00,37.97,38.06,37.85,37.85,688500.0,24.4192,24.4771,24.342,24.342,688500.0
2006-09-20 13:00:00,37.86,37.98,37.85,37.92,875800.0,24.3485,24.4256,24.342,24.3871,875800.0
2006-09-20 13:30:00,37.92,38.05,37.92,38.01,502800.0,24.3871,24.4707,24.3871,24.4449,502800.0
2006-09-20 14:00:00,38.01,38.09,37.71,37.73,1655300.0,24.4449,24.4964,24.252,24.2649,1655300.0
2006-09-20 14:30:00,37.73,37.96,37.67,37.91,1278800.0,24.2649,24.4128,24.2263,24.3806,1278800.0
2006-09-20 15:00:00,37.9,38.16,37.86,38.03,1388300.0,24.3742,24.5414,24.3485,24.4578,1388300.0
2006-09-20 15:30:00,38.03,38.2,38.0,38.13,2113300.0,24.4578,24.5671,24.4385,24.5221,2113300.0
2006-09-21 09:30:00,38.24,38.85,38.21,38.51,2863700.0,24.5928,24.9852,24.5736,24.7665,2863700.0
2006-09-21 10:00:00,38.51,38.6,38.34,38.52,2080100.0,24.7665,24.8244,24.6572,24.7729,2080100.0
2006-09-21 10:30:00,38.52,38.8,38.45,38.66,1775700.0,24.7729,24.953,24.7279,24.863,1775700.0
2006-09-21 11:00:00,38.66,39.22,38.66,39.04,2202200.0,24.863,25.2231,24.863,25.1073,2202200.0
2006-09-21 11:30:00,39.04,39.05,38.75,38.76,1288200.0,25.1073,25.1138,24.9208,24.9273,1288200.0
2006-09-21 12:00:00,38.76,38.9,38.58,38.87,2310800.0,24.9273,25.0173,24.8115,24.998,2310800.0
2006-09-21 12:30:00,38.86,38.93,38.67,38.71,1199200.0,24.9916,25.0366,24.8694,24.8951,1199200.0
2006-09-21 13:00:00,38.7,38.71,38.46,38.57,1248900.0,24.8887,24.8951,24.7343,24.8051,1248900.0
2006-09-21 13:30:00,38.56,38.72,38.49,38.64,903800.0,24.7986,24.9015,24.7536,24.8501,903800.0
2006-09-21 14:00:00,38.65,38.68,38.45,38.49,1247300.0,24.8565,24.8758,24.7279,24.7536,1247300.0
2006-09-21 14:30:00,38.49,38.64,38.46,38.55,1297200.0,24.7536,24.8501,24.7343,24.7922,1297200.0
2006-09-21 15:00:00,38.56,38.6,38.42,38.5,1122600.0,24.7986,24.8244,24.7086,24.7601,1122600.0
2006-09-21 15:30:00,38.5,38.52,38.36,38.48,1775100.0,24.7601,24.7729,24.67,24.7472,1775100.0
2006-09-22 09:30:00,38.5,38.51,38.03,38.12,1453200.0,24.7601,24.7665,24.4578,24.5157,1453200.0
2006-09-22 10:00:00,38.11,38.31,37.92,38.12,1698100.0,24.5092,24.6379,24.3871,24.5157,1698100.0
2006-09-22 10:30:00,38.11,38.25,37.63,37.93,1653900.0,24.5092,24.5993,24.2005,24.3935,1653900.0
2006-09-22 11:00:00,37.93,38.19,37.87,37.9,547300.0,24.3935,24.5607,24.3549,24.3742,547300.0
2006-09-22 11:30:00,37.89,38.11,37.89,37.98,518600.0,24.3678,24.5092,24.3678,24.4256,518600.0
2006-09-22 12:00:00,37.97,38.01,37.64,37.7,628600.0,24.4192,24.4449,24.207,24.2456,628600.0
2006-09-22 12:30:00,37.69,37.88,37.59,37.82,657100.0,24.2391,24.3613,24.1748,24.3227,657100.0
2006-09-22 13:00:00,37.82,37.91,37.65,37.75,537000.0,24.3227,24.3806,24.2134,24.2777,537000.0
2006-09-22 13:30:00,37.76,37.81,37.68,37.8,1035000.0,24.2842,24.3163,24.2327,24.3099,1035000.0
2006-09-22 14:00:00,37.8,37.81,37.7,37.81,587600.0,24.3099,24.3163,24.2456,24.3163,587600.0
2006-09-22 14:30:00,37.8,37.84,37.69,37.77,594300.0,24.3099,24.3356,24.2391,24.2906,594300.0
2006-09-22 15:00:00,37.78,38.12,37.74,38.07,1093600.0,24.297,24.5157,24.2713,24.4835,1093600.0
2006-09-22 15:30:00,38.07,38.09,37.77,37.85,1172500.0,24.4835,24.4964,24.2906,24.342,1172500.0
2006-09-25 09:30:00,38.23,38.5,38.1,38.12,1227600.0,24.5864,24.7601,24.5028,24.5157,1227600.0
2006-09-25 10:00:00,38.14,38.34,37.51,37.69,1544100.0,24.5285,24.6572,24.1234,24.2391,1544100.0
2006-09-25 10:30:00,37.69,38.15,37.59,38.11,1642900.0,24.2391,24.535,24.1748,24.5092,1642900.0
2006-09-25 11:00:00,38.11,38.38,38.1,38.34,972700.0,24.5092,24.6829,24.5028,24.6572,972700.0
2006-09-25 11:30:00,38.33,38.4,38.12,38.17,563800.0,24.6507,24.6957,24.5157,24.5478,563800.0
2006-09-25 12:00:00,38.16,38.6,38.05,38.58,1060600.0,24.5414,24.8244,24.4707,24.8115,1060600.0
2006-09-25 12:30:00,38.59,38.88,38.56,38.86,1206300.0,24.8179,25.0044,24.7986,24.9916,1206300.0
2006-09-25 13:00:00,38.87,38.98,38.65,38.73,1013400.0,24.998,25.0688,24.8565,24.908,1013400.0
2006-09-25 13:30:00,38.73,38.74,38.45,38.45,538500.0,24.908,24.9144,24.7279,24.7279,538500.0
2006-09-25 14:00:00,38.45,38.77,38.4,38.56,982500.0,24.7279,24.9337,24.6957,24.7986,982500.0
2006-09-25 14:30:00,38.56,38.78,38.54,38.63,942500.0,24.7986,24.9401,24.7858,24.8437,942500.0
2006-09-25 15:00:00,38.64,38.87,38.58,38.79,1530500.0,24.8501,24.998,24.8115,24.9466,1530500.0
2006-09-25 15:30:00,38.79,38.82,38.63,38.74,1288100.0,24.9466,24.9659,24.8437,24.9144,1288100.0
2006-09-26 09:30:00,38.8,38.89,38.38,38.86,1487900.0,24.953,25.0109,24.6829,24.9916,1487900.0
2006-09-26 10:00:00,38.86,39.3,38.74,38.97,1711800.0,24.9916,25.2746,24.9144,25.0623,1711800.0
2006-09-26 10:30:00,38.96,39.03,38.59,38.68,1045600.0,25.0559,25.1009,24.8179,24.8758,1045600.0
2006-09-26 11:00:00,38.68,38.85,38.53,38.66,970100.0,24.8758,24.9852,24.7794,24.863,970100.0
2006-09-26 11:30:00,38.66,38.79,38.41,38.42,1076000.0,24.863,24.9466,24.7022,24.7086,1076000.0
2006-09-26 12:00:00,38.42,38.68,38.28,38.62,1235000.0,24.7086,24.8758,24.6186,24.8372,1235000.0
2006-09-26 12:30:00,38.62,38.62,38.36,38.44,757300.0,24.8372,24.8372,24.67,24.7215,757300.0
2006-09-26 13:00:00,38.43,38.44,38.22,38.39,950500.0,24.715,24.7215,24.58,24.6893,950500.0
2006-09-26 13:30:00,38.39,38.48,38.25,38.4,1208900.0,24.6893,24.7472,24.5993,24.6957,1208900.0
2006-09-26 14:00:00,38.39,38.44,38.25,38.32,742600.0,24.6893,24.7215,24.5993,24.6443,742600.0
2006-09-26 14:30:00,38.33,38.51,38.33,38.41,949300.0,24.6507,24.7665,24.6507,24.7022,949300.0
2006-09-26 15:00:00,38.4,38.49,38.36,38.48,1068300.0,24.6957,24.7536,24.67,24.7472,1068300.0
2006-09-26 15:30:00,38.48,38.55,38.4,38.48,1264200.0,24.7472,24.7922,24.6957,24.7472,1264200.0
2006-09-27 09:30:00,38.49,38.79,38.38,38.46,1422800.0,24.7536,24.9466,24.6829,24.7343,1422800.0
2006-09-27 10:00:00,38.47,38.65,38.16,38.27,1920100.0,24.7408,24.8565,24.5414,24.6121,1920100.0
2006-09-27 10:30:00,38.27,38.55,38.25,38.49,837700.0,24.6121,24.7922,24.5993,24.7536,837700.0
2006-09-27 11:00:00,38.5,38.57,38.38,38.48,1021600.0,24.7601,24.8051,24.6829,24.7472,1021600.0
2006-09-27 11:30:00,38.48,38.58,38.39,38.53,534100.0,24.7472,24.8115,24.6893,24.7794,534100.0
2006-09-27 12:00:00,38.54,38.65,38.38,38.41,794500.0,24.7858,24.8565,24.6829,24.7022,794500.0
2006-09-27 12:30:00,38.5,38.5,38.3,38.42,555700.0,24.7601,24.7601,24.6314,24.7086,555700.0
2006-09-27 13:00:00,38.42,38.44,38.19,38.21,1230100.0,24.7086,24.7215,24.5607,24.5736,1230100.0
2006-09-27 13:30:00,38.21,38.21,37.97,38.01,2094300.0,24.5736,24.5736,24.4192,24.4449,2094300.0
2006-09-27 14:00:00,38.02,38.08,37.8,37.87,1185600.0,24.4514,24.49,24.3099,24.3549,1185600.0
2006-09-27 14:30:00,37.86,37.95,37.85,37.87,1842800.0,24.3485,24.4063,24.342,24.3549,1842800.0
2006-09-27 15:00:00,37.87,38.04,37.86,38.04,1506200.0,24.3549,24.4642,24.3485,24.4642,1506200.0
2006-09-27 15:30:00,38.04,38.22,38.01,38.15,2311000.0,24.4642,24.58,24.4449,24.535,2311000.0
2006-09-28 09:30:00,38.18,38.23,37.69,37.73,1835400.0,24.5543,24.5864,24.2391,24.2649,1835400.0
2006-09-28 10:00:00,37.73,37.78,37.5,37.6,1594000.0,24.2649,24.297,24.1169,24.1813,1594000.0
2006-09-28 10:30:00,37.6,37.62,37.48,37.52,1507800.0,24.1813,24.1941,24.1041,24.1298,1507800.0
2006-09-28 11:00:00,37.52,37.66,37.5,37.54,970900.0,24.1298,24.2198,24.1169,24.1427,970900.0
2006-09-28 11:30:00,37.53,37.6,37.19,37.31,1549400.0,24.1362,24.1813,23.9176,23.9947,1549400.0
2006-09-28 12:00:00,37.31,37.31,36.85,37.11,2393200.0,23.9947,23.9947,23.6989,23.8661,2393200.0
2006-09-28 12:30:00,37.11,37.11,36.75,36.97,2428800.0,23.8661,23.8661,23.6346,23.7761,2428800.0
2006-09-28 13:00:00,36.97,37.11,36.88,37.03,1450400.0,23.7761,23.8661,23.7182,23.8147,1450400.0
2006-09-28 13:30:00,37.02,37.07,36.9,37.0,1192100.0,23.8082,23.8404,23.7311,23.7954,1192100.0
2006-09-28 14:00:00,37.0,37.1,36.88,36.96,1569000.0,23.7954,23.8597,23.7182,23.7697,1569000.0
2006-09-28 14:30:00,36.94,36.94,36.81,36.86,1091000.0,23.7568,23.7568,23.6732,23.7053,1091000.0
2006-09-28 15:00:00,36.86,36.95,36.75,36.89,1396000.0,23.7053,23.7632,23.6346,23.7246,1396000.0
2006-09-28 15:30:00,36.89,37.12,36.89,37.02,2621400.0,23.7246,23.8726,23.7246,23.8082,2621400.0
2006-09-29 09:30:00,37.26,37.28,36.62,36.86,2158400.0,23.9626,23.9755,23.551,23.7053,2158400.0
2006-09-29 10:00:00,36.85,37.2,36.85,37.02,2022400.0,23.6989,23.924,23.6989,23.8082,2022400.0
2006-09-29 10:30:00,37.02,37.19,36.97,37.03,1406700.0,23.8082,23.9176,23.7761,23.8147,1406700.0
2006-09-29 11:00:00,37.03,37.08,36.71,36.74,1250900.0,23.8147,23.8468,23.6089,23.6282,1250900.0
2006-09-29 11:30:00,36.75,36.92,36.74,36.88,574700.0,23.6346,23.7439,23.6282,23.7182,574700.0
2006-09-29 12:00:00,36.87,36.88,36.77,36.81,612000.0,23.7118,23.7182,23.6475,23.6732,612000.0
2006-09-29 12:30:00,36.82,36.87,36.75,36.87,624500.0,23.6796,23.7118,23.6346,23.7118,624500.0
2006-09-29 13:00:00,36.87,36.88,36.7,36.71,725400.0,23.7118,23.7182,23.6024,23.6089,725400.0
2006-09-29 13:30:00,36.71,36.83,36.7,36.72,623600.0,23.6089,23.6861,23.6024,23.6153,623600.0
2006-09-29 14:00:00,36.73,36.73,36.66,36.7,545500.0,23.6217,23.6217,23.5767,23.6024,545500.0
2006-09-29 14:30:00,36.71,36.85,36.5,36.57,1215700.0,23.6089,23.6989,23.4738,23.5188,1215700.0
2006-09-29 15:00:00,36.57,36.85,36.42,36.45,1280500.0,23.5188,23.6989,23.4224,23.4417,1280500.0
2006-09-29 15:30:00,36.44,36.46,36.17,36.38,2437600.0,23.4352,23.4481,23.2616,23.3966,2437600.0
2006-10-02 09:30:00,36.11,36.49,35.5,35.65,3022000.0,23.223,23.4674,22.8307,22.9272,3022000.0
2006-10-02 10:00:00,35.64,35.8,35.49,35.6,1544400.0,22.9207,23.0236,22.8243,22.895,1544400.0
2006-10-02 10:30:00,35.6,35.6,35.28,35.28,2341600.0,22.895,22.895,22.6892,22.6892,2341600.0
2006-10-02 11:00:00,35.28,35.38,34.88,34.88,3853400.0,22.6892,22.7535,22.432,22.432,3853400.0
2006-10-02 11:30:00,34.89,35.1,34.82,35.06,3198600.0,22.4384,22.5735,22.3934,22.5477,3198600.0
2006-10-02 12:00:00,35.06,35.18,35.01,35.06,1815700.0,22.5477,22.6249,22.5156,22.5477,1815700.0
2006-10-02 12:30:00,35.06,35.08,34.85,34.92,1919100.0,22.5477,22.5606,22.4127,22.4577,1919100.0
2006-10-02 13:00:00,34.93,34.95,34.55,34.6,2031300.0,22.4641,22.477,22.2197,22.2519,2031300.0
2006-10-02 13:30:00,34.6,34.74,34.22,34.26,3115200.0,22.2519,22.3419,22.0075,22.0332,3115200.0
2006-10-02 14:00:00,34.27,34.59,34.1,34.52,2489400.0,22.0397,22.2455,21.9303,22.2004,2489400.0
2006-10-02 14:30:00,34.51,34.59,34.45,34.53,1410900.0,22.194,22.2455,22.1554,22.2069,1410900.0
2006-10-02 15:00:00,34.53,34.79,34.5,34.79,2014100.0,22.2069,22.3741,22.1876,22.3741,2014100.0
2006-10-02 15:30:00,34.78,34.78,34.56,34.65,2924100.0,22.3677,22.3677,22.2262,22.2841,2924100.0
2006-10-03 09:30:00,34.8,35.16,34.62,35.05,2436500.0,22.3805,22.612,22.2648,22.5413,2436500.0
2006-10-03 10:00:00,35.05,35.21,34.77,35.15,1404300.0,22.5413,22.6442,22.3612,22.6056,1404300.0
2006-10-03 10:30:00,35.15,35.19,34.77,34.87,1355900.0,22.6056,22.6313,22.3612,22.4255,1355900.0
2006-10-03 11:00:00,34.87,35.33,34.74,35.22,1747600.0,22.4255,22.7214,22.3419,22.6506,1747600.0
2006-10-03 11:30:00,35.22,35.35,35.09,35.19,1175000.0,22.6506,22.7342,22.567,22.6313,1175000.0
2006-10-03 12:00:00,35.19,35.62,35.19,35.45,1338000.0,22.6313,22.9079,22.6313,22.7985,1338000.0
2006-10-03 12:30:00,35.46,35.54,35.3,35.54,1099400.0,22.805,22.8564,22.7021,22.8564,1099400.0
2006-10-03 13:00:00,35.55,35.59,35.45,35.52,927000.0,22.8629,22.8886,22.7985,22.8436,927000.0
2006-10-03 13:30:00,35.52,35.67,35.52,35.65,1134500.0,22.8436,22.94,22.8436,22.9272,1134500.0
2006-10-03 14:00:00,35.65,35.8,35.63,35.68,1513800.0,22.9272,23.0236,22.9143,22.9465,1513800.0
2006-10-03 14:30:00,35.69,35.73,35.46,35.49,1535700.0,22.9529,22.9786,22.805,22.8243,1535700.0
2006-10-03 15:00:00,35.5,35.58,35.4,35.41,1069900.0,22.8307,22.8822,22.7664,22.7728,1069900.0
2006-10-03 15:30:00,35.42,35.49,35.37,35.4,1658100.0,22.7793,22.8243,22.7471,22.7664,1658100.0
2006-10-04 09:30:00,35.37,35.54,34.88,35.04,1583100.0,22.7471,22.8564,22.432,22.5349,1583100.0
2006-10-04 10:00:00,35.02,35.43,34.9,35.33,1598500.0,22.522,22.7857,22.4448,22.7214,1598500.0
2006-10-04 10:30:00,35.34,35.5,35.25,35.27,1291300.0,22.7278,22.8307,22.6699,22.6828,1291300.0
2006-10-04 11:00:00,35.27,35.4,35.06,35.3,1327500.0,22.6828,22.7664,22.5477,22.7021,1327500.0
2006-10-04 11:30:00,35.31,35.64,35.29,35.6,1290100.0,22.7085,22.9207,22.6957,22.895,1290100.0
2006-10-04 12:00:00,35.59,35.6,35.32,35.47,882100.0,22.8886,22.895,22.7149,22.8114,882100.0
2006-10-04 12:30:00,35.46,35.58,35.44,35.52,752900.0,22.805,22.8822,22.7921,22.8436,752900.0
2006-10-04 13:00:00,35.52,35.56,35.34,35.54,934300.0,22.8436,22.8693,22.7278,22.8564,934300.0
2006-10-04 13:30:00,35.54,35.58,35.41,35.41,914800.0,22.8564,22.8822,22.7728,22.7728,914800.0
2006-10-04 14:00:00,35.41,35.44,35.3,35.4,1115300.0,22.7728,22.7921,22.7021,22.7664,1115300.0
2006-10-04 14:30:00,35.39,35.58,35.37,35.58,1926600.0,22.76,22.8822,22.7471,22.8822,1926600.0
2006-10-04 15:00:00,35.58,35.63,35.46,35.47,1362600.0,22.8822,22.9143,22.805,22.8114,1362600.0
2006-10-04 15:30:00,35.48,35.82,35.45,35.82,2271100.0,22.8178,23.0365,22.7985,23.0365,2271100.0
2006-10-05 09:30:00,35.86,35.91,35.55,35.68,1802300.0,23.0622,23.0944,22.8629,22.9465,1802300.0
2006-10-05 10:00:00,35.67,35.78,35.44,35.58,1359500.0,22.94,23.0108,22.7921,22.8822,1359500.0
2006-10-05 10:30:00,35.57,36.1,35.55,36.0,1535200.0,22.8757,23.2166,22.8629,23.1523,1535200.0
2006-10-05 11:00:00,35.99,36.14,35.91,35.98,820400.0,23.1458,23.2423,23.0944,23.1394,820400.0
2006-10-05 11:30:00,35.99,36.3,35.99,36.13,1201500.0,23.1458,23.3452,23.1458,23.2359,1201500.0
2006-10-05 12:00:00,36.13,36.17,35.92,35.96,763600.0,23.2359,23.2616,23.1008,23.1265,763600.0
2006-10-05 12:30:00,35.97,35.99,35.77,35.99,674000.0,23.133,23.1458,23.0043,23.1458,674000.0
2006-10-05 13:00:00,35.99,36.2,35.97,36.18,1030300.0,23.1458,23.2809,23.133,23.268,1030300.0
2006-10-05 13:30:00,36.17,36.21,36.07,36.11,700900.0,23.2616,23.2873,23.1973,23.223,700900.0
2006-10-05 14:00:00,36.12,36.16,35.99,35.99,840900.0,23.2294,23.2552,23.1458,23.1458,840900.0
2006-10-05 14:30:00,35.99,36.24,35.99,36.22,894300.0,23.1458,23.3066,23.1458,23.2938,894300.0
2006-10-05 15:00:00,36.22,36.31,36.15,36.25,1022800.0,23.2938,23.3516,23.2487,23.313,1022800.0
2006-10-05 15:30:00,36.25,36.29,36.1,36.26,1461000.0,23.313,23.3388,23.2166,23.3195,1461000.0
2006-10-06 09:30:00,36.07,36.17,35.78,35.99,1098500.0,23.1973,23.2616,23.0108,23.1458,1098500.0
2006-10-06 10:00:00,35.98,36.55,35.87,36.36,1476700.0,23.1394,23.506,23.0687,23.3838,1476700.0
2006-10-06 10:30:00,36.37,36.67,36.29,36.55,1115200.0,23.3902,23.5832,23.3388,23.506,1115200.0
2006-10-06 11:00:00,36.55,36.64,36.38,36.44,845800.0,23.506,23.5639,23.3966,23.4352,845800.0
2006-10-06 11:30:00,36.44,36.49,36.18,36.23,718200.0,23.4352,23.4674,23.268,23.3002,718200.0
2006-10-06 12:00:00,36.24,36.26,36.07,36.18,647000.0,23.3066,23.3195,23.1973,23.268,647000.0
2006-10-06 12:30:00,36.19,36.35,35.95,36.35,1241200.0,23.2745,23.3774,23.1201,23.3774,1241200.0
2006-10-06 13:00:00,36.35,36.46,36.26,36.29,563000.0,23.3774,23.4481,23.3195,23.3388,563000.0
2006-10-06 13:30:00,36.27,36.47,36.25,36.46,448100.0,23.3259,23.4545,23.313,23.4481,448100.0
2006-10-06 14:00:00,36.46,36.5,36.4,36.45,720700.0,23.4481,23.4738,23.4095,23.4417,720700.0
2006-10-06 14:30:00,36.46,36.63,36.42,36.47,898500.0,23.4481,23.5574,23.4224,23.4545,898500.0
2006-10-06 15:00:00,36.46,36.52,36.44,36.46,833900.0,23.4481,23.4867,23.4352,23.4481,833900.0
2006-10-06 15:30:00,36.46,36.52,36.27,36.38,1374800.0,23.4481,23.4867,23.3259,23.3966,1374800.0
2006-10-09 09:30:00,36.28,36.4,36.08,36.3,766300.0,23.3323,23.4095,23.2037,23.3452,766300.0
2006-10-09 10:00:00,36.29,36.41,36.05,36.05,662000.0,23.3388,23.4159,23.1844,23.1844,662000.0
2006-10-09 10:30:00,36.05,36.17,36.0,36.16,523300.0,23.1844,23.2616,23.1523,23.2552,523300.0
2006-10-09 11:00:00,36.16,36.25,36.07,36.24,450500.0,23.2552,23.313,23.1973,23.3066,450500.0
2006-10-09 11:30:00,36.24,36.49,36.15,36.36,769100.0,23.3066,23.4674,23.2487,23.3838,769100.0
2006-10-09 12:00:00,36.37,36.52,36.35,36.46,437300.0,23.3902,23.4867,23.3774,23.4481,437300.0
2006-10-09 12:30:00,36.46,36.52,36.3,36.3,454700.0,23.4481,23.4867,23.3452,23.3452,454700.0
2006-10-09 13:00:00,36.31,36.43,36.29,36.38,314600.0,23.3516,23.4288,23.3388,23.3966,314600.0
2006-10-09 13:30:00,36.37,36.4,36.14,36.18,419900.0,23.3902,23.4095,23.2423,23.268,419900.0
2006-10-09 14:00:00,36.18,36.44,36.17,36.42,416300.0,23.268,23.4352,23.2616,23.4224,416300.0
2006-10-09 14:30:00,36.41,36.45,36.32,36.36,344900.0,23.4159,23.4417,23.3581,23.3838,344900.0
2006-10-09 15:00:00,36.35,36.42,36.22,36.32,677600.0,23.3774,23.4224,23.2938,23.3581,677600.0
2006-10-09 15:30:00,36.31,36.36,36.17,36.22,910800.0,23.3516,23.3838,23.2616,23.2938,910800.0
2006-10-10 09:30:00,36.38,36.65,35.68,35.73,1722600.0,23.3966,23.5703,22.9465,22.9786,1722600.0
2006-10-10 10:00:00,35.73,35.8,35.5,35.52,1492700.0,22.9786,23.0236,22.8307,22.8436,1492700.0
2006-10-10 10:30:00,35.53,37.04,35.0,36.7,6914000.0,22.85,23.8211,22.5091,23.6024,6914000.0
2006-10-10 11:00:00,36.69,37.89,36.5,37.3,7824200.0,23.596,24.3678,23.4738,23.9883,7824200.0
2006-10-10 11:30:00,37.29,37.35,37.0,37.3,2783600.0,23.9819,24.0205,23.7954,23.9883,2783600.0
2006-10-10 12:00:00,37.31,37.42,37.15,37.3,1582600.0,23.9947,24.0655,23.8919,23.9883,1582600.0
2006-10-10 12:30:00,37.29,37.31,37.05,37.15,1329600.0,23.9819,23.9947,23.8275,23.8919,1329600.0
2006-10-10 13:00:00,37.15,37.19,36.93,36.93,1078900.0,23.8919,23.9176,23.7504,23.7504,1078900.0
2006-10-10 13:30:00,36.93,37.0,36.7,36.9,1209800.0,23.7504,23.7954,23.6024,23.7311,1209800.0
2006-10-10 14:00:00,36.88,37.21,36.86,37.05,1159100.0,23.7182,23.9304,23.7053,23.8275,1159100.0
2006-10-10 14:30:00,37.06,37.26,36.93,36.94,1757700.0,23.834,23.9626,23.7504,23.7568,1757700.0
2006-10-10 15:00:00,36.95,37.11,36.9,37.0,1082400.0,23.7632,23.8661,23.7311,23.7954,1082400.0
2006-10-10 15:30:00,37.0,37.19,36.98,37.06,2387200.0,23.7954,23.9176,23.7825,23.834,2387200.0
2006-10-11 09:30:00,36.95,37.49,36.87,37.39,1886700.0,23.7632,24.1105,23.7118,24.0462,1886700.0
2006-10-11 10:00:00,37.39,37.42,37.0,37.13,1187100.0,24.0462,24.0655,23.7954,23.879,1187100.0
2006-10-11 10:30:00,37.13,37.58,37.13,37.54,1266400.0,23.879,24.1684,23.879,24.1427,1266400.0
2006-10-11 11:00:00,37.53,37.77,37.49,37.74,1229000.0,24.1362,24.2906,24.1105,24.2713,1229000.0
2006-10-11 11:30:00,37.74,37.99,37.7,37.78,1561500.0,24.2713,24.4321,24.2456,24.297,1561500.0
2006-10-11 12:00:00,37.78,37.98,37.74,37.82,795400.0,24.297,24.4256,24.2713,24.3227,795400.0
2006-10-11 12:30:00,37.83,37.94,37.79,37.88,521400.0,24.3292,24.3999,24.3034,24.3613,521400.0
2006-10-11 13:00:00,37.87,37.95,37.79,37.79,517800.0,24.3549,24.4063,24.3034,24.3034,517800.0
2006-10-11 13:30:00,37.78,37.81,37.66,37.74,612200.0,24.297,24.3163,24.2198,24.2713,612200.0
2006-10-11 14:00:00,37.74,37.74,37.4,37.53,1422500.0,24.2713,24.2713,24.0526,24.1362,1422500.0
2006-10-11 14:30:00,37.53,37.65,36.96,37.42,2108500.0,24.1362,24.2134,23.7697,24.0655,2108500.0
2006-10-11 15:00:00,37.42,37.66,37.26,37.6,1330400.0,24.0655,24.2198,23.9626,24.1813,1330400.0
2006-10-11 15:30:00,37.6,37.85,37.6,37.74,1662300.0,24.1813,24.342,24.1813,24.2713,1662300.0
2006-10-12 09:30:00,37.94,38.44,37.91,38.24,2226700.0,24.3999,24.7215,24.3806,24.5928,2226700.0
2006-10-12 10:00:00,38.24,38.48,38.1,38.39,1369700.0,24.5928,24.7472,24.5028,24.6893,1369700.0
2006-10-12 10:30:00,38.38,38.39,38.2,38.25,1204400.0,24.6829,24.6893,24.5671,24.5993,1204400.0
2006-10-12 11:00:00,38.25,38.27,38.0,38.13,921300.0,24.5993,24.6121,24.4385,24.5221,921300.0
2006-10-12 11:30:00,38.13,38.28,38.13,38.2,657900.0,24.5221,24.6186,24.5221,24.5671,657900.0
2006-10-12 12:00:00,38.21,38.3,38.19,38.28,663400.0,24.5736,24.6314,24.5607,24.6186,663400.0
2006-10-12 12:30:00,38.27,38.45,38.2,38.35,719900.0,24.6121,24.7279,24.5671,24.6636,719900.0
2006-10-12 13:00:00,38.35,38.41,38.3,38.34,569400.0,24.6636,24.7022,24.6314,24.6572,569400.0
2006-10-12 13:30:00,38.34,38.5,38.34,38.46,771500.0,24.6572,24.7601,24.6572,24.7343,771500.0
2006-10-12 14:00:00,38.46,38.6,38.44,38.54,1024700.0,24.7343,24.8244,24.7215,24.7858,1024700.0
2006-10-12 14:30:00,38.54,38.6,38.44,38.47,916900.0,24.7858,24.8244,24.7215,24.7408,916900.0
2006-10-12 15:00:00,38.47,38.85,38.46,38.71,1866400.0,24.7408,24.9852,24.7343,24.8951,1866400.0
2006-10-12 15:30:00,38.71,39.01,38.71,38.95,2937600.0,24.8951,25.0881,24.8951,25.0495,2937600.0
2006-10-13 09:30:00,39.14,39.44,38.75,39.22,3358600.0,25.1717,25.3646,24.9208,25.2231,3358600.0
2006-10-13 10:00:00,39.22,39.41,39.21,39.3,2338000.0,25.2231,25.3453,25.2167,25.2746,2338000.0
2006-10-13 10:30:00,39.31,39.75,39.28,39.42,2448900.0,25.281,25.564,25.2617,25.3517,2448900.0
2006-10-13 11:00:00,39.42,39.51,39.3,39.38,1009500.0,25.3517,25.4096,25.2746,25.326,1009500.0
2006-10-13 11:30:00,39.37,39.38,39.25,39.34,789300.0,25.3196,25.326,25.2424,25.3003,789300.0
2006-10-13 12:00:00,39.34,39.59,39.33,39.59,1107500.0,25.3003,25.4611,25.2938,25.4611,1107500.0
2006-10-13 12:30:00,39.58,39.61,39.49,39.55,1289700.0,25.4546,25.4739,25.3967,25.4353,1289700.0
2006-10-13 13:00:00,39.56,39.59,39.43,39.47,997300.0,25.4418,25.4611,25.3582,25.3839,997300.0
2006-10-13 13:30:00,39.47,39.64,39.42,39.59,1367900.0,25.3839,25.4932,25.3517,25.4611,1367900.0
2006-10-13 14:00:00,39.59,39.65,39.52,39.61,1341400.0,25.4611,25.4996,25.416,25.4739,1341400.0
2006-10-13 14:30:00,39.61,39.64,39.54,39.58,1338300.0,25.4739,25.4932,25.4289,25.4546,1338300.0
2006-10-13 15:00:00,39.58,39.71,39.57,39.69,1346900.0,25.4546,25.5382,25.4482,25.5254,1346900.0
2006-10-13 15:30:00,39.69,39.84,39.62,39.81,2573200.0,25.5254,25.6218,25.4804,25.6025,2573200.0
2006-10-16 09:30:00,39.7,39.94,39.56,39.67,1783700.0,25.5318,25.6862,25.4418,25.5125,1783700.0
2006-10-16 10:00:00,39.67,40.0,39.66,39.92,1232100.0,25.5125,25.7247,25.5061,25.6733,1232100.0
2006-10-16 10:30:00,39.92,39.98,39.81,39.9,881000.0,25.6733,25.7119,25.6025,25.6604,881000.0
2006-10-16 11:00:00,39.9,39.95,39.8,39.88,600700.0,25.6604,25.6926,25.5961,25.6476,600700.0
2006-10-16 11:30:00,39.88,39.96,39.85,39.9,419900.0,25.6476,25.699,25.6283,25.6604,419900.0
2006-10-16 12:00:00,39.9,39.98,39.85,39.9,390700.0,25.6604,25.7119,25.6283,25.6604,390700.0
2006-10-16 12:30:00,39.9,39.96,39.87,39.96,351200.0,25.6604,25.699,25.6411,25.699,351200.0
2006-10-16 13:00:00,39.96,39.97,39.63,39.78,1039200.0,25.699,25.7054,25.4868,25.5833,1039200.0
2006-10-16 13:30:00,39.78,39.85,39.72,39.79,766700.0,25.5833,25.6283,25.5447,25.5897,766700.0
2006-10-16 14:00:00,39.79,39.85,39.71,39.72,535200.0,25.5897,25.6283,25.5382,25.5447,535200.0
2006-10-16 14:30:00,39.72,39.84,39.67,39.7,889100.0,25.5447,25.6218,25.5125,25.5318,889100.0
2006-10-16 15:00:00,39.7,39.82,39.69,39.78,917900.0,25.5318,25.609,25.5254,25.5833,917900.0
2006-10-16 15:30:00,39.79,39.95,39.77,39.79,1688000.0,25.5897,25.6926,25.5768,25.5897,1688000.0
2006-10-17 09:30:00,39.47,39.6,38.58,38.89,2779900.0,25.3839,25.4675,24.8115,25.0109,2779900.0
2006-10-17 10:00:00,38.89,38.96,38.66,38.89,1486700.0,25.0109,25.0559,24.863,25.0109,1486700.0
2006-10-17 10:30:00,38.88,39.08,38.83,39.07,1107700.0,25.0044,25.1331,24.9723,25.1266,1107700.0
2006-10-17 11:00:00,39.08,39.1,38.97,38.98,688000.0,25.1331,25.1459,25.0623,25.0688,688000.0
2006-10-17 11:30:00,38.98,39.05,38.91,38.95,767900.0,25.0688,25.1138,25.0237,25.0495,767900.0
2006-10-17 12:00:00,38.95,39.31,38.93,39.29,861900.0,25.0495,25.281,25.0366,25.2681,861900.0
2006-10-17 12:30:00,39.29,39.35,39.18,39.26,624400.0,25.2681,25.3067,25.1974,25.2488,624400.0
2006-10-17 13:00:00,39.27,39.27,38.94,38.98,1181700.0,25.2553,25.2553,25.043,25.0688,1181700.0
2006-10-17 13:30:00,38.98,39.12,38.97,39.07,653300.0,25.0688,25.1588,25.0623,25.1266,653300.0
2006-10-17 14:00:00,39.07,39.09,38.96,39.0,538800.0,25.1266,25.1395,25.0559,25.0816,538800.0
2006-10-17 14:30:00,39.0,39.07,38.94,39.05,802900.0,25.0816,25.1266,25.043,25.1138,802900.0
2006-10-17 15:00:00,39.05,39.12,39.01,39.06,844100.0,25.1138,25.1588,25.0881,25.1202,844100.0
2006-10-17 15:30:00,39.05,39.3,38.92,38.95,1518300.0,25.1138,25.2746,25.0302,25.0495,1518300.0
2006-10-18 09:30:00,39.17,39.22,38.78,38.84,2136000.0,25.1909,25.2231,24.9401,24.9787,2136000.0
2006-10-18 10:00:00,38.84,38.93,38.32,38.52,2160700.0,24.9787,25.0366,24.6443,24.7729,2160700.0
2006-10-18 10:30:00,38.52,38.6,38.14,38.34,1598400.0,24.7729,24.8244,24.5285,24.6572,1598400.0
2006-10-18 11:00:00,38.32,38.34,38.16,38.19,1497200.0,24.6443,24.6572,24.5414,24.5607,1497200.0
2006-10-18 11:30:00,38.19,38.44,38.18,38.39,1109000.0,24.5607,24.7215,24.5543,24.6893,1109000.0
2006-10-18 12:00:00,38.39,38.39,38.2,38.3,1184300.0,24.6893,24.6893,24.5671,24.6314,1184300.0
2006-10-18 12:30:00,38.3,38.32,38.14,38.15,683800.0,24.6314,24.6443,24.5285,24.535,683800.0
2006-10-18 13:00:00,38.16,38.25,38.03,38.04,954200.0,24.5414,24.5993,24.4578,24.4642,954200.0
2006-10-18 13:30:00,38.04,38.1,37.94,38.05,979600.0,24.4642,24.5028,24.3999,24.4707,979600.0
2006-10-18 14:00:00,38.05,38.29,37.9,38.22,984000.0,24.4707,24.625,24.3742,24.58,984000.0
2006-10-18 14:30:00,38.21,38.3,38.14,38.21,897300.0,24.5736,24.6314,24.5285,24.5736,897300.0
2006-10-18 15:00:00,38.2,38.26,38.0,38.03,1165600.0,24.5671,24.6057,24.4385,24.4578,1165600.0
2006-10-18 15:30:00,38.04,38.15,38.0,38.1,1344900.0,24.4642,24.535,24.4385,24.5028,1344900.0
2006-10-19 09:30:00,37.31,37.89,37.04,37.87,4104300.0,23.9947,24.3678,23.8211,24.3549,4104300.0
2006-10-19 10:00:00,37.86,38.2,37.75,38.05,1843600.0,24.3485,24.5671,24.2777,24.4707,1843600.0
2006-10-19 10:30:00,38.05,38.24,37.9,38.18,1907300.0,24.4707,24.5928,24.3742,24.5543,1907300.0
2006-10-19 11:00:00,38.18,38.24,38.04,38.17,1318700.0,24.5543,24.5928,24.4642,24.5478,1318700.0
2006-10-19 11:30:00,38.17,38.2,37.94,38.0,1521000.0,24.5478,24.5671,24.3999,24.4385,1521000.0
2006-10-19 12:00:00,38.0,38.0,37.67,37.72,1480100.0,24.4385,24.4385,24.2263,24.2584,1480100.0
2006-10-19 12:30:00,37.73,37.73,37.38,37.5,1396600.0,24.2649,24.2649,24.0398,24.1169,1396600.0
2006-10-19 13:00:00,37.5,37.56,37.38,37.52,972700.0,24.1169,24.1555,24.0398,24.1298,972700.0
2006-10-19 13:30:00,37.52,37.74,37.52,37.74,1141400.0,24.1298,24.2713,24.1298,24.2713,1141400.0
2006-10-19 14:00:00,37.75,37.78,37.61,37.75,684700.0,24.2777,24.297,24.1877,24.2777,684700.0
2006-10-19 14:30:00,37.77,37.9,37.65,37.89,1000700.0,24.2906,24.3742,24.2134,24.3678,1000700.0
2006-10-19 15:00:00,37.9,38.13,37.84,38.02,1373300.0,24.3742,24.5221,24.3356,24.4514,1373300.0
2006-10-19 15:30:00,38.02,38.26,37.99,38.26,2055200.0,24.4514,24.6057,24.4321,24.6057,2055200.0
2006-10-20 09:30:00,38.34,38.42,37.2,37.42,6708900.0,24.6572,24.7086,23.924,24.0655,6708900.0
2006-10-20 10:00:00,37.42,37.61,37.3,37.53,1154500.0,24.0655,24.1877,23.9883,24.1362,1154500.0
2006-10-20 10:30:00,37.53,37.7,37.4,37.59,886300.0,24.1362,24.2456,24.0526,24.1748,886300.0
2006-10-20 11:00:00,37.59,37.67,37.54,37.65,841800.0,24.1748,24.2263,24.1427,24.2134,841800.0
2006-10-20 11:30:00,37.65,37.76,37.6,37.71,725200.0,24.2134,24.2842,24.1813,24.252,725200.0
2006-10-20 12:00:00,37.71,37.75,37.65,37.69,632400.0,24.252,24.2777,24.2134,24.2391,632400.0
2006-10-20 12:30:00,37.69,37.81,37.68,37.79,911400.0,24.2391,24.3163,24.2327,24.3034,911400.0
2006-10-20 13:00:00,37.79,37.8,37.77,37.8,257000.0,24.3034,24.3099,24.2906,24.3099,257000.0
2006-10-20 13:30:00,37.8,37.88,37.66,37.67,1216600.0,24.3099,24.3613,24.2198,24.2263,1216600.0
2006-10-20 14:00:00,37.67,37.8,37.66,37.78,663600.0,24.2263,24.3099,24.2198,24.297,663600.0
2006-10-20 14:30:00,37.77,37.84,37.73,37.8,619700.0,24.2906,24.3356,24.2649,24.3099,619700.0
2006-10-20 15:00:00,37.8,37.98,37.76,37.98,891500.0,24.3099,24.4256,24.2842,24.4256,891500.0
2006-10-20 15:30:00,37.98,38.01,37.8,37.92,1794700.0,24.4256,24.4449,24.3099,24.3871,1794700.0
2006-10-23 09:30:00,37.79,37.99,37.51,37.7,1138000.0,24.3034,24.4321,24.1234,24.2456,1138000.0
2006-10-23 10:00:00,37.84,38.54,37.83,38.53,1861000.0,24.3356,24.7858,24.3292,24.7794,1861000.0
2006-10-23 10:30:00,38.53,38.61,38.37,38.45,1113200.0,24.7794,24.8308,24.6765,24.7279,1113200.0
2006-10-23 11:00:00,38.45,38.64,38.4,38.45,670400.0,24.7279,24.8501,24.6957,24.7279,670400.0
2006-10-23 11:30:00,38.45,38.51,38.35,38.36,492500.0,24.7279,24.7665,24.6636,24.67,492500.0
2006-10-23 12:00:00,38.35,38.57,38.35,38.38,617800.0,24.6636,24.8051,24.6636,24.6829,617800.0
2006-10-23 12:30:00,38.37,38.4,38.17,38.18,720000.0,24.6765,24.6957,24.5478,24.5543,720000.0
2006-10-23 13:00:00,38.18,38.31,38.17,38.3,495400.0,24.5543,24.6379,24.5478,24.6314,495400.0
2006-10-23 13:30:00,38.32,38.35,38.07,38.1,698800.0,24.6443,24.6636,24.4835,24.5028,698800.0
2006-10-23 14:00:00,38.09,38.22,38.03,38.2,986400.0,24.4964,24.58,24.4578,24.5671,986400.0
2006-10-23 14:30:00,38.2,38.27,38.15,38.17,950300.0,24.5671,24.6121,24.535,24.5478,950300.0
2006-10-23 15:00:00,38.17,38.25,38.03,38.06,1016300.0,24.5478,24.5993,24.4578,24.4771,1016300.0
2006-10-23 15:30:00,38.06,38.2,37.97,38.09,1245600.0,24.4771,24.5671,24.4192,24.4964,1245600.0
2006-10-24 09:30:00,37.62,37.95,37.25,37.35,2996700.0,24.1941,24.4063,23.9562,24.0205,2996700.0
2006-10-24 10:00:00,37.37,37.41,36.95,37.07,2386500.0,24.0333,24.0591,23.7632,23.8404,2386500.0
2006-10-24 10:30:00,37.07,37.07,36.82,36.94,1604700.0,23.8404,23.8404,23.6796,23.7568,1604700.0
2006-10-24 11:00:00,36.93,37.0,36.82,36.98,1176100.0,23.7504,23.7954,23.6796,23.7825,1176100.0
2006-10-24 11:30:00,36.98,37.01,36.86,36.9,1108200.0,23.7825,23.8018,23.7053,23.7311,1108200.0
2006-10-24 12:00:00,36.91,36.95,36.87,36.9,607100.0,23.7375,23.7632,23.7118,23.7311,607100.0
2006-10-24 12:30:00,36.9,36.91,36.57,36.62,1155200.0,23.7311,23.7375,23.5188,23.551,1155200.0
2006-10-24 13:00:00,36.63,36.75,36.62,36.74,670700.0,23.5574,23.6346,23.551,23.6282,670700.0
2006-10-24 13:30:00,36.74,36.89,36.73,36.79,817400.0,23.6282,23.7246,23.6217,23.6603,817400.0
2006-10-24 14:00:00,36.8,36.98,36.7,36.96,798200.0,23.6668,23.7825,23.6024,23.7697,798200.0
2006-10-24 14:30:00,36.95,37.03,36.7,36.96,1307900.0,23.7632,23.8147,23.6024,23.7697,1307900.0
2006-10-24 15:00:00,36.95,37.0,36.85,36.85,1447500.0,23.7632,23.7954,23.6989,23.6989,1447500.0
2006-10-24 15:30:00,36.85,36.94,36.71,36.8,2109000.0,23.6989,23.7568,23.6089,23.6668,2109000.0
2006-10-25 09:30:00,36.68,37.25,36.65,37.1,1593700.0,23.5896,23.9562,23.5703,23.8597,1593700.0
2006-10-25 10:00:00,37.1,37.7,37.06,37.54,1414500.0,23.8597,24.2456,23.834,24.1427,1414500.0
2006-10-25 10:30:00,37.54,37.74,37.28,37.48,1668000.0,24.1427,24.2713,23.9755,24.1041,1668000.0
2006-10-25 11:00:00,37.48,37.49,37.32,37.38,617000.0,24.1041,24.1105,24.0012,24.0398,617000.0
2006-10-25 11:30:00,37.38,37.62,37.36,37.43,745300.0,24.0398,24.1941,24.0269,24.0719,745300.0
2006-10-25 12:00:00,37.42,37.53,37.3,37.36,637800.0,24.0655,24.1362,23.9883,24.0269,637800.0
2006-10-25 12:30:00,37.36,37.41,37.24,37.31,424400.0,24.0269,24.0591,23.9497,23.9947,424400.0
2006-10-25 13:00:00,37.32,37.49,37.31,37.45,326200.0,24.0012,24.1105,23.9947,24.0848,326200.0
2006-10-25 13:30:00,37.46,37.55,37.4,37.4,466900.0,24.0912,24.1491,24.0526,24.0526,466900.0
2006-10-25 14:00:00,37.4,37.5,37.11,37.2,1328200.0,24.0526,24.1169,23.8661,23.924,1328200.0
2006-10-25 14:30:00,37.21,37.41,36.99,37.13,1302700.0,23.9304,24.0591,23.789,23.879,1302700.0
2006-10-25 15:00:00,37.12,37.36,37.11,37.29,938600.0,23.8726,24.0269,23.8661,23.9819,938600.0
2006-10-25 15:30:00,37.3,37.56,37.27,37.53,1968200.0,23.9883,24.1555,23.969,24.1362,1968200.0
2006-10-26 09:30:00,37.77,37.77,37.4,37.56,1253300.0,24.2906,24.2906,24.0526,24.1555,1253300.0
2006-10-26 10:00:00,37.55,37.72,37.21,37.33,1346200.0,24.1491,24.2584,23.9304,24.0076,1346200.0
2006-10-26 10:30:00,37.33,37.36,37.11,37.17,1713200.0,24.0076,24.0269,23.8661,23.9047,1713200.0
2006-10-26 11:00:00,37.16,37.6,37.04,37.1,1147900.0,23.8983,24.1813,23.8211,23.8597,1147900.0
2006-10-26 11:30:00,37.11,37.29,37.1,37.24,967300.0,23.8661,23.9819,23.8597,23.9497,967300.0
2006-10-26 12:00:00,37.23,37.5,37.19,37.45,766700.0,23.9433,24.1169,23.9176,24.0848,766700.0
2006-10-26 12:30:00,37.44,37.57,37.35,37.55,730400.0,24.0784,24.162,24.0205,24.1491,730400.0
2006-10-26 13:00:00,37.55,37.69,37.54,37.64,1005300.0,24.1491,24.2391,24.1427,24.207,1005300.0
2006-10-26 13:30:00,37.64,37.75,37.6,37.67,549600.0,24.207,24.2777,24.1813,24.2263,549600.0
2006-10-26 14:00:00,37.67,37.96,37.67,37.94,1221700.0,24.2263,24.4128,24.2263,24.3999,1221700.0
2006-10-26 14:30:00,37.93,38.05,37.84,38.0,1031500.0,24.3935,24.4707,24.3356,24.4385,1031500.0
2006-10-26 15:00:00,38.0,38.02,37.9,37.98,1013800.0,24.4385,24.4514,24.3742,24.4256,1013800.0
2006-10-26 15:30:00,37.99,38.02,37.91,38.0,1434700.0,24.4321,24.4514,24.3806,24.4385,1434700.0
2006-10-27 09:30:00,37.92,38.0,37.25,37.46,1614400.0,24.3871,24.4385,23.9562,24.0912,1614400.0
2006-10-27 10:00:00,37.45,37.65,37.41,37.53,1215700.0,24.0848,24.2134,24.0591,24.1362,1215700.0
2006-10-27 10:30:00,37.52,37.66,37.45,37.58,990200.0,24.1298,24.2198,24.0848,24.1684,990200.0
2006-10-27 11:00:00,37.58,37.67,37.5,37.6,850100.0,24.1684,24.2263,24.1169,24.1813,850100.0
2006-10-27 11:30:00,37.6,37.63,37.5,37.58,655200.0,24.1813,24.2005,24.1169,24.1684,655200.0
2006-10-27 12:00:00,37.58,37.6,37.52,37.57,322200.0,24.1684,24.1813,24.1298,24.162,322200.0
2006-10-27 12:30:00,37.57,37.63,37.54,37.61,390600.0,24.162,24.2005,24.1427,24.1877,390600.0
2006-10-27 13:00:00,37.6,37.63,37.42,37.45,469400.0,24.1813,24.2005,24.0655,24.0848,469400.0
2006-10-27 13:30:00,37.45,37.46,37.22,37.25,1241600.0,24.0848,24.0912,23.9369,23.9562,1241600.0
2006-10-27 14:00:00,37.25,37.32,37.02,37.13,936300.0,23.9562,24.0012,23.8082,23.879,936300.0
2006-10-27 14:30:00,37.13,37.17,36.92,37.14,1021900.0,23.879,23.9047,23.7439,23.8854,1021900.0
2006-10-27 15:00:00,37.14,37.22,37.0,37.03,929200.0,23.8854,23.9369,23.7954,23.8147,929200.0
2006-10-27 15:30:00,37.03,37.18,36.99,37.15,1609900.0,23.8147,23.9111,23.789,23.8919,1609900.0
2006-10-30 09:30:00,36.6,36.89,36.58,36.63,2159200.0,23.5381,23.7246,23.5253,23.5574,2159200.0
2006-10-30 10:00:00,36.63,36.66,36.4,36.54,1590100.0,23.5574,23.5767,23.4095,23.4995,1590100.0
2006-10-30 10:30:00,36.54,36.67,36.45,36.57,1705800.0,23.4995,23.5832,23.4417,23.5188,1705800.0
2006-10-30 11:00:00,36.57,36.74,36.55,36.65,1248000.0,23.5188,23.6282,23.506,23.5703,1248000.0
2006-10-30 11:30:00,36.65,36.7,36.57,36.66,539100.0,23.5703,23.6024,23.5188,23.5767,539100.0
2006-10-30 12:00:00,36.66,36.68,36.47,36.51,1286700.0,23.5767,23.5896,23.4545,23.4803,1286700.0
2006-10-30 12:30:00,36.52,36.58,36.5,36.52,460200.0,23.4867,23.5253,23.4738,23.4867,460200.0
2006-10-30 13:00:00,36.52,36.6,36.49,36.53,638400.0,23.4867,23.5381,23.4674,23.4931,638400.0
2006-10-30 13:30:00,36.52,36.82,36.46,36.81,1213100.0,23.4867,23.6796,23.4481,23.6732,1213100.0
2006-10-30 14:00:00,36.8,36.93,36.67,36.75,1218600.0,23.6668,23.7504,23.5832,23.6346,1218600.0
2006-10-30 14:30:00,36.76,36.8,36.72,36.79,426100.0,23.641,23.6668,23.6153,23.6603,426100.0
2006-10-30 15:00:00,36.8,36.84,36.61,36.68,758400.0,23.6668,23.6925,23.5446,23.5896,758400.0
2006-10-30 15:30:00,36.67,36.77,36.6,36.72,1182700.0,23.5832,23.6475,23.5381,23.6153,1182700.0
2006-10-31 09:30:00,37.0,37.2,36.84,37.0,1390400.0,23.7954,23.924,23.6925,23.7954,1390400.0
2006-10-31 10:00:00,36.99,37.01,36.74,36.9,874200.0,23.789,23.8018,23.6282,23.7311,874200.0
2006-10-31 10:30:00,36.9,37.03,36.81,36.99,833700.0,23.7311,23.8147,23.6732,23.789,833700.0
2006-10-31 11:00:00,36.98,37.01,36.78,36.84,763000.0,23.7825,23.8018,23.6539,23.6925,763000.0
2006-10-31 11:30:00,36.85,36.85,36.6,36.65,760600.0,23.6989,23.6989,23.5381,23.5703,760600.0
2006-10-31 12:00:00,36.65,36.77,36.6,36.65,470700.0,23.5703,23.6475,23.5381,23.5703,470700.0
2006-10-31 12:30:00,36.65,36.66,36.36,36.38,1264100.0,23.5703,23.5767,23.3838,23.3966,1264100.0
2006-10-31 13:00:00,36.39,36.49,36.19,36.2,1125800.0,23.4031,23.4674,23.2745,23.2809,1125800.0
2006-10-31 13:30:00,36.2,36.35,36.16,36.28,914100.0,23.2809,23.3774,23.2552,23.3323,914100.0
2006-10-31 14:00:00,36.28,36.31,36.12,36.14,911800.0,23.3323,23.3516,23.2294,23.2423,911800.0
2006-10-31 14:30:00,36.15,36.21,36.06,36.18,905600.0,23.2487,23.2873,23.1909,23.268,905600.0
2006-10-31 15:00:00,36.19,36.34,36.11,36.28,1099400.0,23.2745,23.3709,23.223,23.3323,1099400.0
2006-10-31 15:30:00,36.27,36.47,36.25,36.37,1634300.0,23.3259,23.4545,23.313,23.3902,1634300.0
2006-11-01 09:30:00,36.8,36.9,36.55,36.61,1466200.0,23.6668,23.7311,23.506,23.5446,1466200.0
2006-11-01 10:00:00,36.62,36.79,36.3,36.31,1875500.0,23.551,23.6603,23.3452,23.3516,1875500.0
2006-11-01 10:30:00,36.32,36.47,36.25,36.41,1000500.0,23.3581,23.4545,23.313,23.4159,1000500.0
2006-11-01 11:00:00,36.42,36.65,36.29,36.33,1084600.0,23.4224,23.5703,23.3388,23.3645,1084600.0
2006-11-01 11:30:00,36.33,36.37,36.08,36.14,1229300.0,23.3645,23.3902,23.2037,23.2423,1229300.0
2006-11-01 12:00:00,36.14,36.16,35.91,35.93,1197100.0,23.2423,23.2552,23.0944,23.1072,1197100.0
2006-11-01 12:30:00,35.93,36.22,35.91,36.17,1061000.0,23.1072,23.2938,23.0944,23.2616,1061000.0
2006-11-01 13:00:00,36.17,36.19,36.05,36.15,831600.0,23.2616,23.2745,23.1844,23.2487,831600.0
2006-11-01 13:30:00,36.16,36.24,36.09,36.23,708000.0,23.2552,23.3066,23.2101,23.3002,708000.0
2006-11-01 14:00:00,36.23,36.27,36.0,36.04,1088400.0,23.3002,23.3259,23.1523,23.178,1088400.0
2006-11-01 14:30:00,36.04,36.05,35.9,36.0,941100.0,23.178,23.1844,23.088,23.1523,941100.0
2006-11-01 15:00:00,35.99,36.0,35.71,35.78,2052700.0,23.1458,23.1523,22.9658,23.0108,2052700.0
2006-11-01 15:30:00,35.78,35.9,35.61,35.77,2455500.0,23.0108,23.088,22.9014,23.0043,2455500.0
2006-11-02 09:30:00,35.75,35.99,35.41,35.65,2336300.0,22.9915,23.1458,22.7728,22.9272,2336300.0
2006-11-02 10:00:00,35.65,35.85,35.55,35.8,1306000.0,22.9272,23.0558,22.8629,23.0236,1306000.0
2006-11-02 10:30:00,35.8,36.32,35.74,36.32,2054400.0,23.0236,23.3581,22.9851,23.3581,2054400.0
2006-11-02 11:00:00,36.32,36.39,35.75,36.11,1154900.0,23.3581,23.4031,22.9915,23.223,1154900.0
2006-11-02 11:30:00,36.1,36.19,36.09,36.17,588100.0,23.2166,23.2745,23.2101,23.2616,588100.0
2006-11-02 12:00:00,36.16,36.27,36.15,36.22,838700.0,23.2552,23.3259,23.2487,23.2938,838700.0
2006-11-02 12:30:00,36.21,36.26,36.16,36.23,983000.0,23.2873,23.3195,23.2552,23.3002,983000.0
2006-11-02 13:00:00,36.23,36.38,36.2,36.33,1206800.0,23.3002,23.3966,23.2809,23.3645,1206800.0
2006-11-02 13:30:00,36.33,36.4,36.29,36.31,1201900.0,23.3645,23.4095,23.3388,23.3516,1201900.0
2006-11-02 14:00:00,36.31,36.32,36.2,36.26,795500.0,23.3516,23.3581,23.2809,23.3195,795500.0
2006-11-02 14:30:00,36.27,36.32,36.18,36.19,935400.0,23.3259,23.3581,23.268,23.2745,935400.0
2006-11-02 15:00:00,36.19,36.2,36.02,36.14,1586600.0,23.2745,23.2809,23.1651,23.2423,1586600.0
2006-11-02 15:30:00,36.13,36.4,36.1,36.36,3009900.0,23.2359,23.4095,23.2166,23.3838,3009900.0
2006-11-03 09:30:00,36.29,37.62,36.25,37.45,7591400.0,23.3388,24.1941,23.313,24.0848,7591400.0
2006-11-03 10:00:00,37.45,37.56,37.03,37.04,3257500.0,24.0848,24.1555,23.8147,23.8211,3257500.0
2006-11-03 10:30:00,37.05,37.05,36.75,36.85,2820800.0,23.8275,23.8275,23.6346,23.6989,2820800.0
2006-11-03 11:00:00,36.85,36.88,36.26,36.41,2689300.0,23.6989,23.7182,23.3195,23.4159,2689300.0
2006-11-03 11:30:00,36.4,36.47,35.91,36.15,2393600.0,23.4095,23.4545,23.0944,23.2487,2393600.0
2006-11-03 12:00:00,36.15,36.46,36.0,36.45,2188100.0,23.2487,23.4481,23.1523,23.4417,2188100.0
2006-11-03 12:30:00,36.45,36.49,36.32,36.41,1057400.0,23.4417,23.4674,23.3581,23.4159,1057400.0
2006-11-03 13:00:00,36.41,36.77,36.24,36.75,1817300.0,23.4159,23.6475,23.3066,23.6346,1817300.0
2006-11-03 13:30:00,36.75,36.76,36.45,36.62,1104300.0,23.6346,23.641,23.4417,23.551,1104300.0
2006-11-03 14:00:00,36.63,36.65,36.43,36.58,1146100.0,23.5574,23.5703,23.4288,23.5253,1146100.0
2006-11-03 14:30:00,36.58,36.73,36.46,36.48,922900.0,23.5253,23.6217,23.4481,23.461,922900.0
2006-11-03 15:00:00,36.5,36.53,36.32,36.52,1628500.0,23.4738,23.4931,23.3581,23.4867,1628500.0
2006-11-03 15:30:00,36.52,36.65,36.45,36.47,2296000.0,23.4867,23.5703,23.4417,23.4545,2296000.0
2006-11-06 09:30:00,36.45,36.69,36.16,36.23,2019300.0,23.4417,23.596,23.2552,23.3002,2019300.0
2006-11-06 10:00:00,36.23,36.53,36.2,36.32,1392000.0,23.3002,23.4931,23.2809,23.3581,1392000.0
2006-11-06 10:30:00,36.31,36.49,36.23,36.45,1430400.0,23.3516,23.4674,23.3002,23.4417,1430400.0
2006-11-06 11:00:00,36.45,36.5,36.34,36.49,1047700.0,23.4417,23.4738,23.3709,23.4674,1047700.0
2006-11-06 11:30:00,36.48,36.5,36.39,36.4,805900.0,23.461,23.4738,23.4031,23.4095,805900.0
2006-11-06 12:00:00,36.4,36.49,36.38,36.39,1202600.0,23.4095,23.4674,23.3966,23.4031,1202600.0
2006-11-06 12:30:00,36.39,36.4,36.26,36.29,874900.0,23.4031,23.4095,23.3195,23.3388,874900.0
2006-11-06 13:00:00,36.28,36.35,36.24,36.26,1300600.0,23.3323,23.3774,23.3066,23.3195,1300600.0
2006-11-06 13:30:00,36.27,36.28,36.08,36.14,925700.0,23.3259,23.3323,23.2037,23.2423,925700.0
2006-11-06 14:00:00,36.14,36.21,35.96,36.03,2593000.0,23.2423,23.2873,23.1265,23.1716,2593000.0
2006-11-06 14:30:00,36.03,36.08,36.01,36.05,1048300.0,23.1716,23.2037,23.1587,23.1844,1048300.0
2006-11-06 15:00:00,36.04,36.2,36.03,36.13,1430700.0,23.178,23.2809,23.1716,23.2359,1430700.0
2006-11-06 15:30:00,36.12,36.21,36.04,36.12,2074700.0,23.2294,23.2873,23.178,23.2294,2074700.0
2006-11-07 09:30:00,36.15,36.28,36.01,36.28,1991900.0,23.2487,23.3323,23.1587,23.3323,1991900.0
2006-11-07 10:00:00,36.27,36.66,36.27,36.54,2386500.0,23.3259,23.5767,23.3259,23.4995,2386500.0
2006-11-07 10:30:00,36.55,37.0,36.55,36.78,2291300.0,23.506,23.7954,23.506,23.6539,2291300.0
2006-11-07 11:00:00,36.79,37.05,36.77,37.05,1201900.0,23.6603,23.8275,23.6475,23.8275,1201900.0
2006-11-07 11:30:00,37.05,37.05,36.57,36.7,1241000.0,23.8275,23.8275,23.5188,23.6024,1241000.0
2006-11-07 12:00:00,36.7,36.72,36.55,36.56,1056800.0,23.6024,23.6153,23.506,23.5124,1056800.0
2006-11-07 12:30:00,36.56,36.7,36.47,36.63,881800.0,23.5124,23.6024,23.4545,23.5574,881800.0
2006-11-07 13:00:00,36.63,36.64,36.5,36.56,564600.0,23.5574,23.5639,23.4738,23.5124,564600.0
2006-11-07 13:30:00,36.56,36.66,36.47,36.64,525500.0,23.5124,23.5767,23.4545,23.5639,525500.0
2006-11-07 14:00:00,36.64,36.65,36.38,36.44,1138500.0,23.5639,23.5703,23.3966,23.4352,1138500.0
2006-11-07 14:30:00,36.43,36.62,36.42,36.54,730400.0,23.4288,23.551,23.4224,23.4995,730400.0
2006-11-07 15:00:00,36.53,36.66,36.5,36.54,933900.0,23.4931,23.5767,23.4738,23.4995,933900.0
2006-11-07 15:30:00,36.54,36.61,36.27,36.42,1507300.0,23.4995,23.5446,23.3259,23.4224,1507300.0
2006-11-08 09:30:00,36.36,36.53,35.95,36.44,1567600.0,23.3838,23.4931,23.1201,23.4352,1567600.0
2006-11-08 10:00:00,36.43,36.6,36.35,36.38,846300.0,23.4288,23.5381,23.3774,23.3966,846300.0
2006-11-08 10:30:00,36.39,36.39,36.12,36.24,1221100.0,23.4031,23.4031,23.2294,23.3066,1221100.0
2006-11-08 11:00:00,36.24,36.28,35.97,36.08,1311600.0,23.3066,23.3323,23.133,23.2037,1311600.0
2006-11-08 11:30:00,36.07,36.1,36.0,36.05,718600.0,23.1973,23.2166,23.1523,23.1844,718600.0
2006-11-08 12:00:00,36.05,36.17,36.03,36.03,759600.0,23.1844,23.2616,23.1716,23.1716,759600.0
2006-11-08 12:30:00,36.04,36.27,36.01,36.13,1076700.0,23.178,23.3259,23.1587,23.2359,1076700.0
2006-11-08 13:00:00,36.12,36.19,36.04,36.13,502900.0,23.2294,23.2745,23.178,23.2359,502900.0
2006-11-08 13:30:00,36.13,36.33,36.11,36.28,1084900.0,23.2359,23.3645,23.223,23.3323,1084900.0
2006-11-08 14:00:00,36.27,36.49,36.21,36.32,950900.0,23.3259,23.4674,23.2873,23.3581,950900.0
2006-11-08 14:30:00,36.32,36.4,36.28,36.34,780700.0,23.3581,23.4095,23.3323,23.3709,780700.0
2006-11-08 15:00:00,36.34,36.39,36.27,36.33,562800.0,23.3709,23.4031,23.3259,23.3645,562800.0
2006-11-08 15:30:00,36.34,36.37,36.1,36.29,2098700.0,23.3709,23.3902,23.2166,23.3388,2098700.0
2006-11-09 09:30:00,36.07,36.2,35.0,35.0,4339100.0,23.1973,23.2809,22.5091,22.5091,4339100.0
2006-11-09 10:00:00,35.01,35.2,34.68,35.0,4399900.0,22.5156,22.6378,22.3033,22.5091,4399900.0
2006-11-09 10:30:00,35.01,35.25,34.95,35.19,2481900.0,22.5156,22.6699,22.477,22.6313,2481900.0
2006-11-09 11:00:00,35.18,35.36,35.14,35.3,2162200.0,22.6249,22.7407,22.5992,22.7021,2162200.0
2006-11-09 11:30:00,35.3,35.3,35.12,35.19,2232200.0,22.7021,22.7021,22.5863,22.6313,2232200.0
2006-11-09 12:00:00,35.2,35.37,35.19,35.34,1918100.0,22.6378,22.7471,22.6313,22.7278,1918100.0
2006-11-09 12:30:00,35.35,35.35,35.17,35.18,1000100.0,22.7342,22.7342,22.6185,22.6249,1000100.0
2006-11-09 13:00:00,35.18,35.18,34.9,34.92,1498100.0,22.6249,22.6249,22.4448,22.4577,1498100.0
2006-11-09 13:30:00,34.92,35.01,34.9,34.95,1443100.0,22.4577,22.5156,22.4448,22.477,1443100.0
2006-11-09 14:00:00,34.95,35.17,34.88,35.11,1958000.0,22.477,22.6185,22.432,22.5799,1958000.0
2006-11-09 14:30:00,35.12,35.17,34.95,35.03,1431500.0,22.5863,22.6185,22.477,22.5284,1431500.0
2006-11-09 15:00:00,35.02,35.03,34.89,34.94,2179100.0,22.522,22.5284,22.4384,22.4706,2179100.0
2006-11-09 15:30:00,34.95,35.02,34.8,34.86,2901400.0,22.477,22.522,22.3805,22.4191,2901400.0
2006-11-10 09:30:00,34.88,34.94,34.35,34.59,2877300.0,22.432,22.4706,22.0911,22.2455,2877300.0
2006-11-10 10:00:00,34.6,34.78,34.49,34.53,1821500.0,22.2519,22.3677,22.1812,22.2069,1821500.0
2006-11-10 10:30:00,34.54,34.59,34.43,34.44,1801700.0,22.2133,22.2455,22.1426,22.149,1801700.0
2006-11-10 11:00:00,34.43,34.49,34.36,34.4,1307800.0,22.1426,22.1812,22.0975,22.1233,1307800.0
2006-11-10 11:30:00,34.4,34.53,34.38,34.48,1301400.0,22.1233,22.2069,22.1104,22.1747,1301400.0
2006-11-10 12:00:00,34.48,35.0,34.48,34.77,1854400.0,22.1747,22.5091,22.1747,22.3612,1854400.0
2006-11-10 12:30:00,34.78,35.0,34.72,34.79,1658100.0,22.3677,22.5091,22.3291,22.3741,1658100.0
2006-11-10 13:00:00,34.8,34.87,34.74,34.78,625600.0,22.3805,22.4255,22.3419,22.3677,625600.0
2006-11-10 13:30:00,34.77,34.8,34.64,34.75,725000.0,22.3612,22.3805,22.2776,22.3484,725000.0
2006-11-10 14:00:00,34.76,35.0,34.71,34.97,861900.0,22.3548,22.5091,22.3226,22.4899,861900.0
2006-11-10 14:30:00,34.97,35.13,34.8,35.07,1162700.0,22.4899,22.5928,22.3805,22.5542,1162700.0
2006-11-10 15:00:00,35.07,35.15,34.95,35.0,1285000.0,22.5542,22.6056,22.477,22.5091,1285000.0
2006-11-10 15:30:00,35.0,35.25,35.0,35.23,2044600.0,22.5091,22.6699,22.5091,22.6571,2044600.0
2006-11-13 09:30:00,35.9,36.05,35.51,35.89,3279300.0,23.088,23.1844,22.8371,23.0815,3279300.0
2006-11-13 10:00:00,35.9,36.61,35.82,36.6,4650600.0,23.088,23.5446,23.0365,23.5381,4650600.0
2006-11-13 10:30:00,36.61,36.64,35.95,36.36,1767300.0,23.5446,23.5639,23.1201,23.3838,1767300.0
2006-11-13 11:00:00,36.38,36.5,36.04,36.04,1191500.0,23.3966,23.4738,23.178,23.178,1191500.0
2006-11-13 11:30:00,36.05,36.15,35.99,36.08,1430900.0,23.1844,23.2487,23.1458,23.2037,1430900.0
2006-11-13 12:00:00,36.08,36.12,36.01,36.09,672300.0,23.2037,23.2294,23.1587,23.2101,672300.0
2006-11-13 12:30:00,36.1,36.11,36.01,36.01,502300.0,23.2166,23.223,23.1587,23.1587,502300.0
2006-11-13 13:00:00,36.01,36.05,35.99,36.05,480700.0,23.1587,23.1844,23.1458,23.1844,480700.0
2006-11-13 13:30:00,36.04,36.08,35.9,36.05,797100.0,23.178,23.2037,23.088,23.1844,797100.0
2006-11-13 14:00:00,36.04,36.05,35.86,35.96,820400.0,23.178,23.1844,23.0622,23.1265,820400.0
2006-11-13 14:30:00,35.96,36.08,35.95,35.99,1000900.0,23.1265,23.2037,23.1201,23.1458,1000900.0
2006-11-13 15:00:00,35.99,36.03,35.87,35.99,946700.0,23.1458,23.1716,23.0687,23.1458,946700.0
2006-11-13 15:30:00,35.99,36.26,35.99,36.2,2400200.0,23.1458,23.3195,23.1458,23.2809,2400200.0
2006-11-14 09:30:00,36.31,36.61,35.51,36.41,2980400.0,23.3516,23.5446,22.8371,23.4159,2980400.0
2006-11-14 10:00:00,36.41,36.65,36.37,36.52,1285700.0,23.4159,23.5703,23.3902,23.4867,1285700.0
2006-11-14 10:30:00,36.53,36.8,36.43,36.77,1827000.0,23.4931,23.6668,23.4288,23.6475,1827000.0
2006-11-14 11:00:00,36.77,36.99,36.75,36.77,1870500.0,23.6475,23.789,23.6346,23.6475,1870500.0
2006-11-14 11:30:00,36.78,36.88,36.67,36.68,857500.0,23.6539,23.7182,23.5832,23.5896,857500.0
2006-11-14 12:00:00,36.69,36.78,36.65,36.75,695000.0,23.596,23.6539,23.5703,23.6346,695000.0
2006-11-14 12:30:00,36.76,36.98,36.72,36.96,767900.0,23.641,23.7825,23.6153,23.7697,767900.0
2006-11-14 13:00:00,36.96,37.09,36.79,37.09,1135700.0,23.7697,23.8533,23.6603,23.8533,1135700.0
2006-11-14 13:30:00,37.09,37.15,37.07,37.09,1377900.0,23.8533,23.8919,23.8404,23.8533,1377900.0
2006-11-14 14:00:00,37.09,37.16,36.99,37.15,2235000.0,23.8533,23.8983,23.789,23.8919,2235000.0
2006-11-14 14:30:00,37.16,37.47,37.15,37.41,2058500.0,23.8983,24.0976,23.8919,24.0591,2058500.0
2006-11-14 15:00:00,37.41,37.59,37.4,37.49,2157500.0,24.0591,24.1748,24.0526,24.1105,2157500.0
2006-11-14 15:30:00,37.49,37.74,37.48,37.56,3225700.0,24.1105,24.2713,24.1041,24.1555,3225700.0
2006-11-15 09:30:00,37.55,37.97,37.26,37.91,2446500.0,24.1491,24.4192,23.9626,24.3806,2446500.0
2006-11-15 10:00:00,37.92,37.92,37.56,37.69,1403900.0,24.3871,24.3871,24.1555,24.2391,1403900.0
2006-11-15 10:30:00,37.69,37.8,37.64,37.67,1741600.0,24.2391,24.3099,24.207,24.2263,1741600.0
2006-11-15 11:00:00,37.67,37.7,37.38,37.41,1210800.0,24.2263,24.2456,24.0398,24.0591,1210800.0
2006-11-15 11:30:00,37.41,37.51,37.4,37.49,878600.0,24.0591,24.1234,24.0526,24.1105,878600.0
2006-11-15 12:00:00,37.49,37.64,37.39,37.64,1096800.0,24.1105,24.207,24.0462,24.207,1096800.0
2006-11-15 12:30:00,37.64,37.9,37.63,37.88,1315100.0,24.207,24.3742,24.2005,24.3613,1315100.0
2006-11-15 13:00:00,37.88,37.9,37.8,37.88,645600.0,24.3613,24.3742,24.3099,24.3613,645600.0
2006-11-15 13:30:00,37.88,37.99,37.75,37.97,889500.0,24.3613,24.4321,24.2777,24.4192,889500.0
2006-11-15 14:00:00,37.97,38.03,37.7,37.76,1756500.0,24.4192,24.4578,24.2456,24.2842,1756500.0
2006-11-15 14:30:00,37.77,37.88,37.66,37.74,1091200.0,24.2906,24.3613,24.2198,24.2713,1091200.0
2006-11-15 15:00:00,37.74,38.03,37.72,38.0,1690900.0,24.2713,24.4578,24.2584,24.4385,1690900.0
2006-11-15 15:30:00,38.0,38.03,37.7,37.71,1790900.0,24.4385,24.4578,24.2456,24.252,1790900.0
2006-11-16 09:30:00,38.04,38.4,37.88,38.02,2760900.0,24.4642,24.6957,24.3613,24.4514,2760900.0
2006-11-16 10:00:00,38.02,38.08,37.83,37.91,1167600.0,24.4514,24.49,24.3292,24.3806,1167600.0
2006-11-16 10:30:00,37.93,38.04,37.72,37.83,1476400.0,24.3935,24.4642,24.2584,24.3292,1476400.0
2006-11-16 11:00:00,37.84,37.98,37.72,37.81,970000.0,24.3356,24.4256,24.2584,24.3163,970000.0
2006-11-16 11:30:00,37.82,37.86,37.66,37.66,954200.0,24.3227,24.3485,24.2198,24.2198,954200.0
2006-11-16 12:00:00,37.66,37.81,37.62,37.71,771300.0,24.2198,24.3163,24.1941,24.252,771300.0
2006-11-16 12:30:00,37.72,37.73,37.58,37.6,933900.0,24.2584,24.2649,24.1684,24.1813,933900.0
2006-11-16 13:00:00,37.6,37.69,37.56,37.64,777300.0,24.1813,24.2391,24.1555,24.207,777300.0
2006-11-16 13:30:00,37.64,37.98,37.62,37.92,1123700.0,24.207,24.4256,24.1941,24.3871,1123700.0
2006-11-16 14:00:00,37.92,38.0,37.69,37.78,1063700.0,24.3871,24.4385,24.2391,24.297,1063700.0
2006-11-16 14:30:00,37.77,37.95,37.74,37.77,957200.0,24.2906,24.4063,24.2713,24.2906,957200.0
2006-11-16 15:00:00,37.76,37.96,37.76,37.94,1131500.0,24.2842,24.4128,24.2842,24.3999,1131500.0
2006-11-16 15:30:00,37.93,37.96,37.7,37.79,1682600.0,24.3935,24.4128,24.2456,24.3034,1682600.0
2006-11-17 09:30:00,37.66,37.79,37.58,37.72,4379000.0,24.2198,24.3034,24.1684,24.2584,4379000.0
2006-11-17 10:00:00,37.73,37.74,37.48,37.5,1139700.0,24.2649,24.2713,24.1041,24.1169,1139700.0
2006-11-17 10:30:00,37.5,37.67,37.41,37.55,741800.0,24.1169,24.2263,24.0591,24.1491,741800.0
2006-11-17 11:00:00,37.54,37.69,37.47,37.65,543900.0,24.1427,24.2391,24.0976,24.2134,543900.0
2006-11-17 11:30:00,37.66,37.66,37.52,37.54,414700.0,24.2198,24.2198,24.1298,24.1427,414700.0
2006-11-17 12:00:00,37.54,37.65,37.53,37.61,485700.0,24.1427,24.2134,24.1362,24.1877,485700.0
2006-11-17 12:30:00,37.62,37.7,37.6,37.67,778200.0,24.1941,24.2456,24.1813,24.2263,778200.0
2006-11-17 13:00:00,37.66,37.68,37.62,37.67,408800.0,24.2198,24.2327,24.1941,24.2263,408800.0
2006-11-17 13:30:00,37.67,37.67,37.59,37.63,416000.0,24.2263,24.2263,24.1748,24.2005,416000.0
2006-11-17 14:00:00,37.63,37.69,37.55,37.68,499200.0,24.2005,24.2391,24.1491,24.2327,499200.0
2006-11-17 14:30:00,37.69,37.75,37.65,37.72,882800.0,24.2391,24.2777,24.2134,24.2584,882800.0
2006-11-17 15:00:00,37.72,37.75,37.52,37.54,895000.0,24.2584,24.2777,24.1298,24.1427,895000.0
2006-11-17 15:30:00,37.54,37.68,37.53,37.66,1854700.0,24.1427,24.2327,24.1362,24.2198,1854700.0
2006-11-20 09:30:00,37.31,37.45,36.91,37.07,2293000.0,23.9947,24.0848,23.7375,23.8404,2293000.0
2006-11-20 10:00:00,37.07,37.1,36.82,36.89,1990300.0,23.8404,23.8597,23.6796,23.7246,1990300.0
2006-11-20 10:30:00,36.9,37.19,36.89,37.17,1366300.0,23.7311,23.9176,23.7246,23.9047,1366300.0
2006-11-20 11:00:00,37.17,37.23,37.04,37.14,628400.0,23.9047,23.9433,23.8211,23.8854,628400.0
2006-11-20 11:30:00,37.14,37.15,36.9,37.04,469700.0,23.8854,23.8919,23.7311,23.8211,469700.0
2006-11-20 12:00:00,37.05,37.05,36.9,37.0,403900.0,23.8275,23.8275,23.7311,23.7954,403900.0
2006-11-20 12:30:00,37.01,37.04,36.97,37.02,611000.0,23.8018,23.8211,23.7761,23.8082,611000.0
2006-11-20 13:00:00,37.03,37.05,36.98,37.04,344500.0,23.8147,23.8275,23.7825,23.8211,344500.0
2006-11-20 13:30:00,37.04,37.23,36.98,37.13,750800.0,23.8211,23.9433,23.7825,23.879,750800.0
2006-11-20 14:00:00,37.13,37.29,36.94,36.98,966800.0,23.879,23.9819,23.7568,23.7825,966800.0
2006-11-20 14:30:00,36.98,37.2,36.97,37.17,764300.0,23.7825,23.924,23.7761,23.9047,764300.0
2006-11-20 15:00:00,37.17,37.18,37.05,37.08,795700.0,23.9047,23.9111,23.8275,23.8468,795700.0
2006-11-20 15:30:00,37.08,37.18,37.07,37.17,1057000.0,23.8468,23.9111,23.8404,23.9047,1057000.0
2006-11-21 09:30:00,37.21,37.32,36.96,37.22,1316600.0,23.9304,24.0012,23.7697,23.9369,1316600.0
2006-11-21 10:00:00,37.22,37.48,37.19,37.4,1333000.0,23.9369,24.1041,23.9176,24.0526,1333000.0
2006-11-21 10:30:00,37.4,37.45,37.22,37.33,887200.0,24.0526,24.0848,23.9369,24.0076,887200.0
2006-11-21 11:00:00,37.33,37.57,37.32,37.5,1395900.0,24.0076,24.162,24.0012,24.1169,1395900.0
2006-11-21 11:30:00,37.5,37.69,37.48,37.6,737800.0,24.1169,24.2391,24.1041,24.1813,737800.0
2006-11-21 12:00:00,37.6,37.67,37.52,37.62,371800.0,24.1813,24.2263,24.1298,24.1941,371800.0
2006-11-21 12:30:00,37.62,37.72,37.6,37.64,373700.0,24.1941,24.2584,24.1813,24.207,373700.0
2006-11-21 13:00:00,37.65,37.66,37.54,37.59,544500.0,24.2134,24.2198,24.1427,24.1748,544500.0
2006-11-21 13:30:00,37.59,37.7,37.56,37.65,525000.0,24.1748,24.2456,24.1555,24.2134,525000.0
2006-11-21 14:00:00,37.64,37.69,37.59,37.64,604600.0,24.207,24.2391,24.1748,24.207,604600.0
2006-11-21 14:30:00,37.64,37.69,37.55,37.56,457500.0,24.207,24.2391,24.1491,24.1555,457500.0
2006-11-21 15:00:00,37.56,37.59,37.44,37.49,777600.0,24.1555,24.1748,24.0784,24.1105,777600.0
2006-11-21 15:30:00,37.5,37.61,37.49,37.61,1069900.0,24.1169,24.1877,24.1105,24.1877,1069900.0
2006-11-22 09:30:00,37.53,37.65,37.05,37.14,1816900.0,24.1362,24.2134,23.8275,23.8854,1816900.0
2006-11-22 10:00:00,37.14,37.16,36.82,37.07,1342800.0,23.8854,23.8983,23.6796,23.8404,1342800.0
2006-11-22 10:30:00,37.07,37.14,36.98,37.09,732200.0,23.8404,23.8854,23.7825,23.8533,732200.0
2006-11-22 11:00:00,37.09,37.15,37.03,37.14,966000.0,23.8533,23.8919,23.8147,23.8854,966000.0
2006-11-22 11:30:00,37.14,37.35,37.1,37.25,724800.0,23.8854,24.0205,23.8597,23.9562,724800.0
2006-11-22 12:00:00,37.25,37.3,37.05,37.1,726700.0,23.9562,23.9883,23.8275,23.8597,726700.0
2006-11-22 12:30:00,37.1,37.2,37.07,37.18,451200.0,23.8597,23.924,23.8404,23.9111,451200.0
2006-11-22 13:00:00,37.19,37.19,37.05,37.11,306800.0,23.9176,23.9176,23.8275,23.8661,306800.0
2006-11-22 13:30:00,37.1,37.13,37.09,37.12,196000.0,23.8597,23.879,23.8533,23.8726,196000.0
2006-11-22 14:00:00,37.11,37.23,37.1,37.22,351400.0,23.8661,23.9433,23.8597,23.9369,351400.0
2006-11-22 14:30:00,37.22,37.39,37.22,37.38,792200.0,23.9369,24.0462,23.9369,24.0398,792200.0
2006-11-22 15:00:00,37.38,37.48,37.35,37.35,660700.0,24.0398,24.1041,24.0205,24.0205,660700.0
2006-11-22 15:30:00,37.35,37.43,37.26,37.32,852000.0,24.0205,24.0719,23.9626,24.0012,852000.0
2006-11-24 09:30:00,37.09,37.42,37.0,37.4,730800.0,23.8533,24.0655,23.7954,24.0526,730800.0
2006-11-24 10:00:00,37.4,37.6,37.22,37.54,1080100.0,24.0526,24.1813,23.9369,24.1427,1080100.0
2006-11-24 10:30:00,37.54,37.72,37.48,37.68,352700.0,24.1427,24.2584,24.1041,24.2327,352700.0
2006-11-24 11:00:00,37.68,37.86,37.64,37.84,743600.0,24.2327,24.3485,24.207,24.3356,743600.0
2006-11-24 11:30:00,37.85,37.85,37.63,37.75,718900.0,24.342,24.342,24.2005,24.2777,718900.0
2006-11-24 12:00:00,37.75,37.76,37.7,37.75,350300.0,24.2777,24.2842,24.2456,24.2777,350300.0
2006-11-24 12:30:00,37.75,37.87,37.55,37.58,1115200.0,24.2777,24.3549,24.1491,24.1684,1115200.0
2006-11-27 09:30:00,37.35,37.5,37.15,37.19,1159800.0,24.0205,24.1169,23.8919,23.9176,1159800.0
2006-11-27 10:00:00,37.19,37.26,37.01,37.11,1004700.0,23.9176,23.9626,23.8018,23.8661,1004700.0
2006-11-27 10:30:00,37.11,37.17,36.91,37.03,1013500.0,23.8661,23.9047,23.7375,23.8147,1013500.0
2006-11-27 11:00:00,37.03,37.03,36.56,36.61,1312000.0,23.8147,23.8147,23.5124,23.5446,1312000.0
2006-11-27 11:30:00,36.61,36.93,36.61,36.84,858500.0,23.5446,23.7504,23.5446,23.6925,858500.0
2006-11-27 12:00:00,36.84,36.85,36.63,36.63,764300.0,23.6925,23.6989,23.5574,23.5574,764300.0
2006-11-27 12:30:00,36.63,36.69,36.52,36.56,1183500.0,23.5574,23.596,23.4867,23.5124,1183500.0
2006-11-27 13:00:00,36.57,36.85,36.5,36.84,1092500.0,23.5188,23.6989,23.4738,23.6925,1092500.0
2006-11-27 13:30:00,36.84,36.85,36.6,36.68,670900.0,23.6925,23.6989,23.5381,23.5896,670900.0
2006-11-27 14:00:00,36.69,36.69,36.46,36.6,917900.0,23.596,23.596,23.4481,23.5381,917900.0
2006-11-27 14:30:00,36.59,36.75,36.5,36.55,1285500.0,23.5317,23.6346,23.4738,23.506,1285500.0
2006-11-27 15:00:00,36.56,36.58,36.37,36.43,1345000.0,23.5124,23.5253,23.3902,23.4288,1345000.0
2006-11-27 15:30:00,36.43,36.54,36.35,36.43,1818900.0,23.4288,23.4995,23.3774,23.4288,1818900.0
2006-11-28 09:30:00,36.38,36.53,35.96,36.0,2377800.0,23.3966,23.4931,23.1265,23.1523,2377800.0
2006-11-28 10:00:00,36.01,36.58,35.98,36.49,1736100.0,23.1587,23.5253,23.1394,23.4674,1736100.0
2006-11-28 10:30:00,36.48,36.7,36.35,36.48,1749000.0,23.461,23.6024,23.3774,23.461,1749000.0
2006-11-28 11:00:00,36.47,36.57,36.14,36.18,1144400.0,23.4545,23.5188,23.2423,23.268,1144400.0
2006-11-28 11:30:00,36.17,36.25,35.9,35.94,1315100.0,23.2616,23.313,23.088,23.1137,1315100.0
2006-11-28 12:00:00,35.94,36.11,35.94,36.02,1266200.0,23.1137,23.223,23.1137,23.1651,1266200.0
2006-11-28 12:30:00,36.02,36.05,35.78,35.83,1367300.0,23.1651,23.1844,23.0108,23.0429,1367300.0
2006-11-28 13:00:00,35.84,36.02,35.7,35.76,988600.0,23.0494,23.1651,22.9593,22.9979,988600.0
2006-11-28 13:30:00,35.76,35.86,35.73,35.76,1066900.0,22.9979,23.0622,22.9786,22.9979,1066900.0
2006-11-28 14:00:00,35.76,35.91,35.76,35.84,983500.0,22.9979,23.0944,22.9979,23.0494,983500.0
2006-11-28 14:30:00,35.84,35.84,35.76,35.8,950000.0,23.0494,23.0494,22.9979,23.0236,950000.0
2006-11-28 15:00:00,35.8,35.96,35.73,35.86,1561600.0,23.0236,23.1265,22.9786,23.0622,1561600.0
2006-11-28 15:30:00,35.87,35.99,35.83,35.84,2241400.0,23.0687,23.1458,23.0429,23.0494,2241400.0
2006-11-29 09:30:00,36.01,36.33,35.98,36.02,1764200.0,23.1587,23.3645,23.1394,23.1651,1764200.0
2006-11-29 10:00:00,36.02,36.23,35.97,36.17,1352700.0,23.1651,23.3002,23.133,23.2616,1352700.0
2006-11-29 10:30:00,36.17,36.21,36.0,36.03,831800.0,23.2616,23.2873,23.1523,23.1716,831800.0
2006-11-29 11:00:00,36.03,36.22,36.02,36.21,1221800.0,23.1716,23.2938,23.1651,23.2873,1221800.0
2006-11-29 11:30:00,36.21,36.36,36.2,36.34,953100.0,23.2873,23.3838,23.2809,23.3709,953100.0
2006-11-29 12:00:00,36.34,36.5,36.26,36.27,802200.0,23.3709,23.4738,23.3195,23.3259,802200.0
2006-11-29 12:30:00,36.26,36.44,36.24,36.3,669200.0,23.3195,23.4352,23.3066,23.3452,669200.0
2006-11-29 13:00:00,36.3,36.33,36.11,36.14,991000.0,23.3452,23.3645,23.223,23.2423,991000.0
2006-11-29 13:30:00,36.15,36.39,36.09,36.31,769600.0,23.2487,23.4031,23.2101,23.3516,769600.0
2006-11-29 14:00:00,36.31,36.42,36.3,36.34,715100.0,23.3516,23.4224,23.3452,23.3709,715100.0
2006-11-29 14:30:00,36.33,36.68,36.32,36.55,1148700.0,23.3645,23.5896,23.3581,23.506,1148700.0
2006-11-29 15:00:00,36.54,36.63,36.49,36.58,736200.0,23.4995,23.5574,23.4674,23.5253,736200.0
2006-11-29 15:30:00,36.59,36.78,36.59,36.65,1596100.0,23.5317,23.6539,23.5317,23.5703,1596100.0
2006-11-30 09:30:00,36.53,36.56,36.19,36.39,1146300.0,23.4931,23.5124,23.2745,23.4031,1146300.0
2006-11-30 10:00:00,36.38,36.42,35.82,35.95,1844500.0,23.3966,23.4224,23.0365,23.1201,1844500.0
2006-11-30 10:30:00,35.95,36.31,35.88,36.17,1482200.0,23.1201,23.3516,23.0751,23.2616,1482200.0
2006-11-30 11:00:00,36.19,36.49,36.14,36.31,1475000.0,23.2745,23.4674,23.2423,23.3516,1475000.0
2006-11-30 11:30:00,36.31,36.38,36.23,36.3,835100.0,23.3516,23.3966,23.3002,23.3452,835100.0
2006-11-30 12:00:00,36.29,36.42,36.25,36.42,851000.0,23.3388,23.4224,23.313,23.4224,851000.0
2006-11-30 12:30:00,36.42,36.51,36.25,36.4,930700.0,23.4224,23.4803,23.313,23.4095,930700.0
2006-11-30 13:00:00,36.4,36.8,36.38,36.79,1342100.0,23.4095,23.6668,23.3966,23.6603,1342100.0
2006-11-30 13:30:00,36.79,36.82,36.44,36.45,1333400.0,23.6603,23.6796,23.4352,23.4417,1333400.0
2006-11-30 14:00:00,36.44,36.65,36.44,36.63,707300.0,23.4352,23.5703,23.4352,23.5574,707300.0
2006-11-30 14:30:00,36.63,36.74,36.53,36.6,1114500.0,23.5574,23.6282,23.4931,23.5381,1114500.0
2006-11-30 15:00:00,36.6,36.7,36.55,36.7,832600.0,23.5381,23.6024,23.506,23.6024,832600.0
2006-11-30 15:30:00,36.71,36.81,36.54,36.62,1829800.0,23.6089,23.6732,23.4995,23.551,1829800.0
2006-12-01 09:30:00,36.51,36.76,36.05,36.32,1635400.0,23.4803,23.641,23.1844,23.3581,1635400.0
2006-12-01 10:00:00,36.32,36.33,35.86,35.88,1647500.0,23.3581,23.3645,23.0622,23.0751,1647500.0
2006-12-01 10:30:00,35.89,36.21,35.8,36.15,1082100.0,23.0815,23.2873,23.0236,23.2487,1082100.0
2006-12-01 11:00:00,36.15,36.23,35.99,36.0,778000.0,23.2487,23.3002,23.1458,23.1523,778000.0
2006-12-01 11:30:00,36.0,36.3,35.95,36.24,1083100.0,23.1523,23.3452,23.1201,23.3066,1083100.0
2006-12-01 12:00:00,36.25,36.3,36.15,36.23,829700.0,23.313,23.3452,23.2487,23.3002,829700.0
2006-12-01 12:30:00,36.24,36.28,36.19,36.24,686400.0,23.3066,23.3323,23.2745,23.3066,686400.0
2006-12-01 13:00:00,36.24,36.27,36.13,36.14,729700.0,23.3066,23.3259,23.2359,23.2423,729700.0
2006-12-01 13:30:00,36.14,36.2,36.0,36.08,616800.0,23.2423,23.2809,23.1523,23.2037,616800.0
2006-12-01 14:00:00,36.08,36.15,35.99,36.12,744400.0,23.2037,23.2487,23.1458,23.2294,744400.0
2006-12-01 14:30:00,36.13,36.14,35.95,36.04,636600.0,23.2359,23.2423,23.1201,23.178,636600.0
2006-12-01 15:00:00,36.04,36.37,36.02,36.26,1474300.0,23.178,23.3902,23.1651,23.3195,1474300.0
2006-12-01 15:30:00,36.26,36.37,36.24,36.33,1171100.0,23.3195,23.3902,23.3066,23.3645,1171100.0
2006-12-04 09:30:00,36.7,37.11,36.54,37.1,2103500.0,23.6024,23.8661,23.4995,23.8597,2103500.0
2006-12-04 10:00:00,37.1,37.58,37.1,37.41,2831900.0,23.8597,24.1684,23.8597,24.0591,2831900.0
2006-12-04 10:30:00,37.4,37.49,37.0,37.17,1550500.0,24.0526,24.1105,23.7954,23.9047,1550500.0
2006-12-04 11:00:00,37.18,37.35,37.11,37.19,1383900.0,23.9111,24.0205,23.8661,23.9176,1383900.0
2006-12-04 11:30:00,37.2,37.2,36.98,37.0,822400.0,23.924,23.924,23.7825,23.7954,822400.0
2006-12-04 12:00:00,37.0,37.14,36.94,37.07,882400.0,23.7954,23.8854,23.7568,23.8404,882400.0
2006-12-04 12:30:00,37.07,37.19,37.05,37.17,400500.0,23.8404,23.9176,23.8275,23.9047,400500.0
2006-12-04 13:00:00,37.17,37.3,37.16,37.25,867800.0,23.9047,23.9883,23.8983,23.9562,867800.0
2006-12-04 13:30:00,37.25,37.52,37.23,37.45,1594700.0,23.9562,24.1298,23.9433,24.0848,1594700.0
2006-12-04 14:00:00,37.45,37.47,37.25,37.26,564100.0,24.0848,24.0976,23.9562,23.9626,564100.0
2006-12-04 14:30:00,37.26,37.5,37.25,37.49,1151300.0,23.9626,24.1169,23.9562,24.1105,1151300.0
2006-12-04 15:00:00,37.49,37.52,37.35,37.35,1569200.0,24.1105,24.1298,24.0205,24.0205,1569200.0
2006-12-04 15:30:00,37.34,37.53,37.27,37.5,3193800.0,24.014,24.1362,23.969,24.1169,3193800.0
2006-12-05 09:30:00,37.75,38.92,37.61,38.81,4923600.0,24.3529,25.1077,24.2626,25.0367,4923600.0
2006-12-05 10:00:00,38.81,39.43,38.71,39.32,5282800.0,25.0367,25.4367,24.9722,25.3657,5282800.0
2006-12-05 10:30:00,39.33,39.35,39.11,39.23,3085500.0,25.3722,25.3851,25.2303,25.3077,3085500.0
2006-12-05 11:00:00,39.22,39.37,39.19,39.3,2960200.0,25.3012,25.398,25.2819,25.3528,2960200.0
2006-12-05 11:30:00,39.3,39.39,39.01,39.03,2992600.0,25.3528,25.4109,25.1658,25.1787,2992600.0
2006-12-05 12:00:00,39.03,39.19,38.97,39.09,1994800.0,25.1787,25.2819,25.14,25.2174,1994800.0
2006-12-05 12:30:00,39.09,39.16,38.85,38.94,1548800.0,25.2174,25.2625,25.0625,25.1206,1548800.0
2006-12-05 13:00:00,38.95,39.02,38.9,38.95,913800.0,25.1271,25.1722,25.0948,25.1271,913800.0
2006-12-05 13:30:00,38.96,39.0,38.9,38.98,695100.0,25.1335,25.1593,25.0948,25.1464,695100.0
2006-12-05 14:00:00,38.98,39.08,38.87,38.98,1380300.0,25.1464,25.2109,25.0754,25.1464,1380300.0
2006-12-05 14:30:00,38.98,39.08,38.77,38.8,1403700.0,25.1464,25.2109,25.0109,25.0303,1403700.0
2006-12-05 15:00:00,38.8,38.9,38.66,38.77,1843500.0,25.0303,25.0948,24.94,25.0109,1843500.0
2006-12-05 15:30:00,38.76,38.79,38.68,38.75,1898200.0,25.0045,25.0238,24.9529,24.998,1898200.0
2006-12-06 09:30:00,38.83,38.86,38.45,38.66,2179300.0,25.0496,25.069,24.8045,24.94,2179300.0
2006-12-06 10:00:00,38.65,39.0,38.53,38.9,2126400.0,24.9335,25.1593,24.8561,25.0948,2126400.0
2006-12-06 10:30:00,38.91,39.03,38.7,38.77,1297700.0,25.1013,25.1787,24.9658,25.0109,1297700.0
2006-12-06 11:00:00,38.77,38.94,38.67,38.93,838600.0,25.0109,25.1206,24.9464,25.1142,838600.0
2006-12-06 11:30:00,38.94,38.99,38.82,38.84,957200.0,25.1206,25.1529,25.0432,25.0561,957200.0
2006-12-06 12:00:00,38.84,39.09,38.81,39.04,801500.0,25.0561,25.2174,25.0367,25.1851,801500.0
2006-12-06 12:30:00,39.05,39.38,38.87,39.26,1858300.0,25.1916,25.4045,25.0754,25.327,1858300.0
2006-12-06 13:00:00,39.26,39.38,39.1,39.12,1399500.0,25.327,25.4045,25.2238,25.2367,1399500.0
2006-12-06 13:30:00,39.11,39.26,39.03,39.11,1113800.0,25.2303,25.327,25.1787,25.2303,1113800.0
2006-12-06 14:00:00,39.12,39.19,39.07,39.07,803600.0,25.2367,25.2819,25.2045,25.2045,803600.0
2006-12-06 14:30:00,39.08,39.23,39.07,39.19,1025500.0,25.2109,25.3077,25.2045,25.2819,1025500.0
2006-12-06 15:00:00,39.2,39.2,38.85,38.98,1149500.0,25.2883,25.2883,25.0625,25.1464,1149500.0
2006-12-06 15:30:00,38.99,39.2,38.97,39.2,1829700.0,25.1529,25.2883,25.14,25.2883,1829700.0
2006-12-07 09:30:00,39.53,40.99,39.5,40.66,6489900.0,25.5012,26.4431,25.4819,26.2302,6489900.0
2006-12-07 10:00:00,40.65,40.68,40.1,40.34,2980300.0,26.2237,26.2431,25.8689,26.0238,2980300.0
2006-12-07 10:30:00,40.34,40.48,39.87,39.95,2415400.0,26.0238,26.1141,25.7206,25.7722,2415400.0
2006-12-07 11:00:00,39.96,40.04,39.75,39.9,1578400.0,25.7786,25.8302,25.6431,25.7399,1578400.0
2006-12-07 11:30:00,39.91,40.0,39.77,39.97,953000.0,25.7464,25.8044,25.656,25.7851,953000.0
2006-12-07 12:00:00,39.96,40.01,39.87,39.95,704400.0,25.7786,25.8109,25.7206,25.7722,704400.0
2006-12-07 12:30:00,39.95,39.97,39.73,39.78,810800.0,25.7722,25.7851,25.6302,25.6625,810800.0
2006-12-07 13:00:00,39.79,39.99,39.74,39.97,1093200.0,25.6689,25.798,25.6367,25.7851,1093200.0
2006-12-07 13:30:00,39.96,40.08,39.76,39.76,891500.0,25.7786,25.856,25.6496,25.6496,891500.0
2006-12-07 14:00:00,39.76,39.77,39.48,39.56,1367300.0,25.6496,25.656,25.469,25.5206,1367300.0
2006-12-07 14:30:00,39.56,39.62,39.41,39.56,1414400.0,25.5206,25.5593,25.4238,25.5206,1414400.0
2006-12-07 15:00:00,39.56,39.56,39.25,39.38,1776500.0,25.5206,25.5206,25.3206,25.4045,1776500.0
2006-12-07 15:30:00,39.38,39.41,39.11,39.14,2126000.0,25.4045,25.4238,25.2303,25.2496,2126000.0
2006-12-08 09:30:00,39.09,39.64,38.98,39.21,1999700.0,25.2174,25.5722,25.1464,25.2948,1999700.0
2006-12-08 10:00:00,39.21,39.22,38.78,39.22,1520700.0,25.2948,25.3012,25.0174,25.3012,1520700.0
2006-12-08 10:30:00,39.22,39.74,39.2,39.5,1742100.0,25.3012,25.6367,25.2883,25.4819,1742100.0
2006-12-08 11:00:00,39.51,40.14,39.48,40.11,1857700.0,25.4883,25.8947,25.469,25.8754,1857700.0
2006-12-08 11:30:00,40.12,40.27,39.91,39.96,1796000.0,25.8818,25.9786,25.7464,25.7786,1796000.0
2006-12-08 12:00:00,39.96,40.13,39.76,39.91,1301000.0,25.7786,25.8883,25.6496,25.7464,1301000.0
2006-12-08 12:30:00,39.92,40.05,39.86,40.03,1289800.0,25.7528,25.8367,25.7141,25.8238,1289800.0
2006-12-08 13:00:00,40.02,40.03,39.8,39.81,718700.0,25.8173,25.8238,25.6754,25.6819,718700.0
2006-12-08 13:30:00,39.82,39.87,39.65,39.67,713300.0,25.6883,25.7206,25.5786,25.5915,713300.0
2006-12-08 14:00:00,39.66,39.77,39.58,39.66,670100.0,25.5851,25.656,25.5335,25.5851,670100.0
2006-12-08 14:30:00,39.65,39.83,39.62,39.78,941400.0,25.5786,25.6948,25.5593,25.6625,941400.0
2006-12-08 15:00:00,39.78,39.79,39.57,39.69,760400.0,25.6625,25.6689,25.527,25.6044,760400.0
2006-12-08 15:30:00,39.69,39.71,39.37,39.57,1542600.0,25.6044,25.6173,25.398,25.527,1542600.0
2006-12-11 09:30:00,39.2,39.34,38.98,39.1,1958300.0,25.2883,25.3786,25.1464,25.2238,1958300.0
2006-12-11 10:00:00,39.1,39.78,39.06,39.77,1996400.0,25.2238,25.6625,25.198,25.656,1996400.0
2006-12-11 10:30:00,39.77,39.95,39.6,39.7,1443400.0,25.656,25.7722,25.5464,25.6109,1443400.0
2006-12-11 11:00:00,39.7,39.73,39.36,39.43,2061900.0,25.6109,25.6302,25.3916,25.4367,2061900.0
2006-12-11 11:30:00,39.42,39.59,39.32,39.4,1814700.0,25.4303,25.5399,25.3657,25.4174,1814700.0
2006-12-11 12:00:00,39.4,39.43,39.07,39.19,850500.0,25.4174,25.4367,25.2045,25.2819,850500.0
2006-12-11 12:30:00,39.2,39.36,39.05,39.13,975900.0,25.2883,25.3916,25.1916,25.2432,975900.0
2006-12-11 13:00:00,39.12,39.19,39.06,39.09,778600.0,25.2367,25.2819,25.198,25.2174,778600.0
2006-12-11 13:30:00,39.09,39.1,38.94,38.99,1126200.0,25.2174,25.2238,25.1206,25.1529,1126200.0
2006-12-11 14:00:00,38.99,39.04,38.95,39.04,784400.0,25.1529,25.1851,25.1271,25.1851,784400.0
2006-12-11 14:30:00,39.04,39.18,39.03,39.06,591900.0,25.1851,25.2754,25.1787,25.198,591900.0
2006-12-11 15:00:00,39.06,39.26,39.04,39.11,895700.0,25.198,25.327,25.1851,25.2303,895700.0
2006-12-11 15:30:00,39.11,39.14,38.88,38.93,2310000.0,25.2303,25.2496,25.0819,25.1142,2310000.0
2006-12-12 09:30:00,38.82,39.07,38.5,38.77,1807500.0,25.0432,25.2045,24.8368,25.0109,1807500.0
2006-12-12 10:00:00,38.77,38.84,38.5,38.77,1297500.0,25.0109,25.0561,24.8368,25.0109,1297500.0
2006-12-12 10:30:00,38.76,38.92,38.73,38.79,642100.0,25.0045,25.1077,24.9851,25.0238,642100.0
2006-12-12 11:00:00,38.79,38.94,38.73,38.91,626300.0,25.0238,25.1206,24.9851,25.1013,626300.0
2006-12-12 11:30:00,38.92,38.92,38.72,38.72,606200.0,25.1077,25.1077,24.9787,24.9787,606200.0
2006-12-12 12:00:00,38.71,38.74,38.13,38.21,1608900.0,24.9722,24.9916,24.5981,24.6497,1608900.0
2006-12-12 12:30:00,38.21,38.37,38.19,38.22,923300.0,24.6497,24.7529,24.6368,24.6561,923300.0
2006-12-12 13:00:00,38.22,38.25,38.15,38.24,521100.0,24.6561,24.6755,24.611,24.669,521100.0
2006-12-12 13:30:00,38.24,38.41,38.23,38.41,785100.0,24.669,24.7787,24.6626,24.7787,785100.0
2006-12-12 14:00:00,38.41,38.78,38.34,38.65,1315200.0,24.7787,25.0174,24.7335,24.9335,1315200.0
2006-12-12 14:30:00,38.65,38.79,38.6,38.72,1144300.0,24.9335,25.0238,24.9013,24.9787,1144300.0
2006-12-12 15:00:00,38.72,38.87,38.65,38.86,1351900.0,24.9787,25.0754,24.9335,25.069,1351900.0
2006-12-12 15:30:00,38.86,38.88,38.71,38.87,1300900.0,25.069,25.0819,24.9722,25.0754,1300900.0
2006-12-13 09:30:00,39.3,39.32,38.65,38.74,2324800.0,25.3528,25.3657,24.9335,24.9916,2324800.0
2006-12-13 10:00:00,38.74,38.82,38.29,38.44,1849800.0,24.9916,25.0432,24.7013,24.798,1849800.0
2006-12-13 10:30:00,38.44,38.49,38.11,38.49,1604900.0,24.798,24.8303,24.5852,24.8303,1604900.0
2006-12-13 11:00:00,38.49,38.68,38.43,38.68,1293400.0,24.8303,24.9529,24.7916,24.9529,1293400.0
2006-12-13 11:30:00,38.67,38.71,38.58,38.71,647500.0,24.9464,24.9722,24.8884,24.9722,647500.0
2006-12-13 12:00:00,38.71,38.74,38.26,38.51,1137800.0,24.9722,24.9916,24.6819,24.8432,1137800.0
2006-12-13 12:30:00,38.52,39.38,38.38,38.42,1003000.0,24.8497,25.4045,24.7593,24.7851,1003000.0
2006-12-13 13:00:00,38.43,38.67,38.37,38.5,815000.0,24.7916,24.9464,24.7529,24.8368,815000.0
2006-12-13 13:30:00,38.5,38.58,38.26,38.55,1243700.0,24.8368,24.8884,24.6819,24.869,1243700.0
2006-12-13 14:00:00,38.55,38.68,38.46,38.51,1175700.0,24.869,24.9529,24.811,24.8432,1175700.0
2006-12-13 14:30:00,38.52,38.57,38.46,38.55,900600.0,24.8497,24.8819,24.811,24.869,900600.0
2006-12-13 15:00:00,38.55,38.6,38.43,38.45,1106800.0,24.869,24.9013,24.7916,24.8045,1106800.0
2006-12-13 15:30:00,38.46,38.57,38.34,38.43,2170600.0,24.811,24.8819,24.7335,24.7916,2170600.0
2006-12-14 09:30:00,38.58,39.26,38.38,39.2,2021500.0,24.8884,25.327,24.7593,25.2883,2021500.0
2006-12-14 10:00:00,39.2,39.21,38.85,39.1,1417100.0,25.2883,25.2948,25.0625,25.2238,1417100.0
2006-12-14 10:30:00,39.11,39.37,39.03,39.35,1364000.0,25.2303,25.398,25.1787,25.3851,1364000.0
2006-12-14 11:00:00,39.34,39.36,39.22,39.29,985700.0,25.3786,25.3916,25.3012,25.3464,985700.0
2006-12-14 11:30:00,39.29,39.44,39.18,39.36,1325300.0,25.3464,25.4432,25.2754,25.3916,1325300.0
2006-12-14 12:00:00,39.37,39.48,39.3,39.44,1015000.0,25.398,25.469,25.3528,25.4432,1015000.0
2006-12-14 12:30:00,39.44,39.5,39.42,39.46,808100.0,25.4432,25.4819,25.4303,25.4561,808100.0
2006-12-14 13:00:00,39.47,39.6,39.27,39.53,940500.0,25.4625,25.5464,25.3335,25.5012,940500.0
2006-12-14 13:30:00,39.53,39.6,39.29,39.33,870400.0,25.5012,25.5464,25.3464,25.3722,870400.0
2006-12-14 14:00:00,39.34,39.36,39.27,39.32,626200.0,25.3786,25.3916,25.3335,25.3657,626200.0
2006-12-14 14:30:00,39.33,39.59,39.32,39.58,1123100.0,25.3722,25.5399,25.3657,25.5335,1123100.0
2006-12-14 15:00:00,39.58,39.59,39.42,39.43,695800.0,25.5335,25.5399,25.4303,25.4367,695800.0
2006-12-14 15:30:00,39.43,39.53,39.38,39.41,1253500.0,25.4367,25.5012,25.4045,25.4238,1253500.0
2006-12-15 09:30:00,39.6,40.0,39.55,39.78,14287300.0,25.5464,25.8044,25.5141,25.6625,14287300.0
2006-12-15 10:00:00,39.78,39.89,39.7,39.77,1022200.0,25.6625,25.7335,25.6109,25.656,1022200.0
2006-12-15 10:30:00,39.77,39.79,39.66,39.76,798000.0,25.656,25.6689,25.5851,25.6496,798000.0
2006-12-15 11:00:00,39.77,39.82,39.62,39.63,577100.0,25.656,25.6883,25.5593,25.5657,577100.0
2006-12-15 11:30:00,39.63,39.87,39.55,39.8,690600.0,25.5657,25.7206,25.5141,25.6754,690600.0
2006-12-15 12:00:00,39.79,39.79,39.48,39.59,648900.0,25.6689,25.6689,25.469,25.5399,648900.0
2006-12-15 12:30:00,39.6,39.73,39.57,39.59,529100.0,25.5464,25.6302,25.527,25.5399,529100.0
2006-12-15 13:00:00,39.6,39.69,39.55,39.55,500600.0,25.5464,25.6044,25.5141,25.5141,500600.0
2006-12-15 13:30:00,39.55,39.61,39.41,39.53,648700.0,25.5141,25.5528,25.4238,25.5012,648700.0
2006-12-15 14:00:00,39.53,39.66,39.44,39.48,453000.0,25.5012,25.5851,25.4432,25.469,453000.0
2006-12-15 14:30:00,39.48,39.52,39.29,39.5,556500.0,25.469,25.4948,25.3464,25.4819,556500.0
2006-12-15 15:00:00,39.5,39.63,39.4,39.57,767200.0,25.4819,25.5657,25.4174,25.527,767200.0
2006-12-15 15:30:00,39.57,39.59,39.43,39.49,1188900.0,25.527,25.5399,25.4367,25.4754,1188900.0
2006-12-18 09:30:00,39.59,40.1,39.53,39.99,2622700.0,25.5399,25.8689,25.5012,25.798,2622700.0
2006-12-18 10:00:00,40.0,40.5,39.92,39.93,1041400.0,25.8044,26.127,25.7528,25.7593,1041400.0
2006-12-18 10:30:00,39.93,40.01,39.8,39.9,1016800.0,25.7593,25.8109,25.6754,25.7399,1016800.0
2006-12-18 11:00:00,39.89,39.93,39.72,39.75,694500.0,25.7335,25.7593,25.6238,25.6431,694500.0
2006-12-18 11:30:00,39.74,39.78,39.54,39.6,670400.0,25.6367,25.6625,25.5077,25.5464,670400.0
2006-12-18 12:00:00,39.61,39.66,39.47,39.57,667200.0,25.5528,25.5851,25.4625,25.527,667200.0
2006-12-18 12:30:00,39.56,39.64,39.52,39.52,278200.0,25.5206,25.5722,25.4948,25.4948,278200.0
2006-12-18 13:00:00,39.52,39.62,39.44,39.53,565500.0,25.4948,25.5593,25.4432,25.5012,565500.0
2006-12-18 13:30:00,39.54,39.76,39.5,39.69,710500.0,25.5077,25.6496,25.4819,25.6044,710500.0
2006-12-18 14:00:00,39.68,39.69,39.55,39.55,285400.0,25.598,25.6044,25.5141,25.5141,285400.0
2006-12-18 14:30:00,39.55,39.58,39.02,39.08,1479500.0,25.5141,25.5335,25.1722,25.2109,1479500.0
2006-12-18 15:00:00,39.07,39.11,38.83,39.01,1182400.0,25.2045,25.2303,25.0496,25.1658,1182400.0
2006-12-18 15:30:00,39.02,39.21,38.98,39.07,1414800.0,25.1722,25.2948,25.1464,25.2045,1414800.0
2006-12-19 09:30:00,38.72,38.9,38.37,38.55,2103300.0,24.9787,25.0948,24.7529,24.869,2103300.0
2006-12-19 10:00:00,38.55,38.74,38.39,38.65,1637600.0,24.869,24.9916,24.7658,24.9335,1637600.0
2006-12-19 10:30:00,38.66,38.91,38.63,38.79,896400.0,24.94,25.1013,24.9206,25.0238,896400.0
2006-12-19 11:00:00,38.79,38.85,38.45,38.53,1144100.0,25.0238,25.0625,24.8045,24.8561,1144100.0
2006-12-19 11:30:00,38.54,38.56,38.43,38.54,736400.0,24.8626,24.8755,24.7916,24.8626,736400.0
2006-12-19 12:00:00,38.54,38.68,38.41,38.51,663300.0,24.8626,24.9529,24.7787,24.8432,663300.0
2006-12-19 12:30:00,38.51,38.77,38.51,38.76,632700.0,24.8432,25.0109,24.8432,25.0045,632700.0
2006-12-19 13:00:00,38.76,38.79,38.51,38.52,580100.0,25.0045,25.0238,24.8432,24.8497,580100.0
2006-12-19 13:30:00,38.52,38.68,38.5,38.54,818200.0,24.8497,24.9529,24.8368,24.8626,818200.0
2006-12-19 14:00:00,38.54,38.75,38.52,38.55,805800.0,24.8626,24.998,24.8497,24.869,805800.0
2006-12-19 14:30:00,38.56,38.69,38.55,38.64,730800.0,24.8755,24.9593,24.869,24.9271,730800.0
2006-12-19 15:00:00,38.64,38.87,38.61,38.65,1225000.0,24.9271,25.0754,24.9077,24.9335,1225000.0
2006-12-19 15:30:00,38.65,38.71,38.48,38.51,1341700.0,24.9335,24.9722,24.8239,24.8432,1341700.0
2006-12-20 09:30:00,38.5,38.86,38.49,38.86,1190000.0,24.8368,25.069,24.8303,25.069,1190000.0
2006-12-20 10:00:00,38.86,39.1,38.63,38.74,907900.0,25.069,25.2238,24.9206,24.9916,907900.0
2006-12-20 10:30:00,38.74,38.82,38.62,38.69,478700.0,24.9916,25.0432,24.9142,24.9593,478700.0
2006-12-20 11:00:00,38.69,38.76,38.61,38.61,434500.0,24.9593,25.0045,24.9077,24.9077,434500.0
2006-12-20 11:30:00,38.6,38.66,38.56,38.63,732300.0,24.9013,24.94,24.8755,24.9206,732300.0
2006-12-20 12:00:00,38.63,38.7,38.61,38.64,530200.0,24.9206,24.9658,24.9077,24.9271,530200.0
2006-12-20 12:30:00,38.64,38.69,38.57,38.63,513000.0,24.9271,24.9593,24.8819,24.9206,513000.0
2006-12-20 13:00:00,38.63,38.64,38.37,38.44,702100.0,24.9206,24.9271,24.7529,24.798,702100.0
2006-12-20 13:30:00,38.43,38.45,38.25,38.34,610700.0,24.7916,24.8045,24.6755,24.7335,610700.0
2006-12-20 14:00:00,38.35,38.45,38.32,38.39,479200.0,24.74,24.8045,24.7206,24.7658,479200.0
2006-12-20 14:30:00,38.4,38.53,38.31,38.48,726000.0,24.7722,24.8561,24.7142,24.8239,726000.0
2006-12-20 15:00:00,38.48,38.55,38.41,38.55,513500.0,24.8239,24.869,24.7787,24.869,513500.0
2006-12-20 15:30:00,38.55,38.6,38.31,38.31,1308300.0,24.869,24.9013,24.7142,24.7142,1308300.0
2006-12-21 09:30:00,38.53,38.61,38.17,38.21,1020100.0,24.8561,24.9077,24.6239,24.6497,1020100.0
2006-12-21 10:00:00,38.21,38.32,38.12,38.24,793400.0,24.6497,24.7206,24.5916,24.669,793400.0
2006-12-21 10:30:00,38.24,38.35,38.22,38.24,685700.0,24.669,24.74,24.6561,24.669,685700.0
2006-12-21 11:00:00,38.25,38.45,38.23,38.38,832000.0,24.6755,24.8045,24.6626,24.7593,832000.0
2006-12-21 11:30:00,38.38,38.49,38.31,38.34,590100.0,24.7593,24.8303,24.7142,24.7335,590100.0
2006-12-21 12:00:00,38.34,38.38,38.29,38.35,578200.0,24.7335,24.7593,24.7013,24.74,578200.0
2006-12-21 12:30:00,38.34,38.36,38.08,38.3,934200.0,24.7335,24.7464,24.5658,24.7077,934200.0
2006-12-21 13:00:00,38.29,38.36,38.13,38.36,866200.0,24.7013,24.7464,24.5981,24.7464,866200.0
2006-12-21 13:30:00,38.36,38.4,38.11,38.13,777000.0,24.7464,24.7722,24.5852,24.5981,777000.0
2006-12-21 14:00:00,38.12,38.3,38.0,38.29,956000.0,24.5916,24.7077,24.5142,24.7013,956000.0
2006-12-21 14:30:00,38.29,38.45,38.27,38.45,905800.0,24.7013,24.8045,24.6884,24.8045,905800.0
2006-12-21 15:00:00,38.44,38.58,38.41,38.45,885900.0,24.798,24.8884,24.7787,24.8045,885900.0
2006-12-21 15:30:00,38.44,38.6,38.43,38.55,1062100.0,24.798,24.9013,24.7916,24.869,1062100.0
2006-12-22 09:30:00,37.54,38.29,37.5,38.06,4635300.0,24.2175,24.7013,24.1916,24.5529,4635300.0
2006-12-22 10:00:00,38.06,38.16,38.0,38.15,1650400.0,24.5529,24.6174,24.5142,24.611,1650400.0
2006-12-22 10:30:00,38.15,38.15,37.86,37.87,1612400.0,24.611,24.611,24.4239,24.4303,1612400.0
2006-12-22 11:00:00,37.87,38.07,37.83,37.88,1518400.0,24.4303,24.5594,24.4045,24.4368,1518400.0
2006-12-22 11:30:00,37.88,37.92,37.75,37.75,1099700.0,24.4368,24.4626,24.3529,24.3529,1099700.0
2006-12-22 12:00:00,37.75,37.8,37.68,37.75,1779400.0,24.3529,24.3852,24.3078,24.3529,1779400.0
2006-12-22 12:30:00,37.74,37.85,37.71,37.75,863900.0,24.3465,24.4174,24.3271,24.3529,863900.0
2006-12-22 13:00:00,37.76,37.85,37.7,37.85,560600.0,24.3594,24.4174,24.3207,24.4174,560600.0
2006-12-22 13:30:00,37.84,38.05,37.76,37.96,788000.0,24.411,24.5465,24.3594,24.4884,788000.0
2006-12-22 14:00:00,37.96,38.07,37.9,38.02,2121600.0,24.4884,24.5594,24.4497,24.5271,2121600.0
2006-12-22 14:30:00,38.01,38.11,37.99,38.05,825800.0,24.5207,24.5852,24.5078,24.5465,825800.0
2006-12-22 15:00:00,38.05,38.17,37.91,38.0,1068400.0,24.5465,24.6239,24.4561,24.5142,1068400.0
2006-12-22 15:30:00,38.01,38.02,37.78,37.82,1469100.0,24.5207,24.5271,24.3723,24.3981,1469100.0
2006-12-26 09:30:00,37.54,38.17,37.54,37.78,1202800.0,24.2175,24.6239,24.2175,24.3723,1202800.0
2006-12-26 10:00:00,37.79,37.89,37.51,37.65,1704000.0,24.3787,24.4432,24.1981,24.2884,1704000.0
2006-12-26 10:30:00,37.68,37.7,37.52,37.6,853900.0,24.3078,24.3207,24.2045,24.2562,853900.0
2006-12-26 11:00:00,37.61,37.81,37.57,37.58,748200.0,24.2626,24.3916,24.2368,24.2433,748200.0
2006-12-26 11:30:00,37.59,37.6,37.5,37.58,694500.0,24.2497,24.2562,24.1916,24.2433,694500.0
2006-12-26 12:00:00,37.58,37.58,37.48,37.5,588800.0,24.2433,24.2433,24.1787,24.1916,588800.0
2006-12-26 12:30:00,37.49,37.53,37.42,37.51,803100.0,24.1852,24.211,24.14,24.1981,803100.0
2006-12-26 13:00:00,37.51,37.6,37.49,37.58,478300.0,24.1981,24.2562,24.1852,24.2433,478300.0
2006-12-26 13:30:00,37.59,37.6,37.54,37.54,438700.0,24.2497,24.2562,24.2175,24.2175,438700.0
2006-12-26 14:00:00,37.55,37.55,37.51,37.54,432400.0,24.2239,24.2239,24.1981,24.2175,432400.0
2006-12-26 14:30:00,37.55,37.55,37.45,37.48,483700.0,24.2239,24.2239,24.1594,24.1787,483700.0
2006-12-26 15:00:00,37.48,37.61,37.48,37.6,842700.0,24.1787,24.2626,24.1787,24.2562,842700.0
2006-12-26 15:30:00,37.6,37.68,37.55,37.67,970400.0,24.2562,24.3078,24.2239,24.3013,970400.0
2006-12-27 09:30:00,37.82,38.15,37.82,37.95,1136500.0,24.3981,24.611,24.3981,24.4819,1136500.0
2006-12-27 10:00:00,37.95,38.06,37.69,37.78,997100.0,24.4819,24.5529,24.3142,24.3723,997100.0
2006-12-27 10:30:00,37.78,37.82,37.63,37.79,485500.0,24.3723,24.3981,24.2755,24.3787,485500.0
2006-12-27 11:00:00,37.8,37.88,37.75,37.77,395800.0,24.3852,24.4368,24.3529,24.3658,395800.0
2006-12-27 11:30:00,37.77,37.84,37.68,37.73,441400.0,24.3658,24.411,24.3078,24.34,441400.0
2006-12-27 12:00:00,37.72,37.73,37.61,37.7,456000.0,24.3336,24.34,24.2626,24.3207,456000.0
2006-12-27 12:30:00,37.7,37.87,37.64,37.81,449000.0,24.3207,24.4303,24.282,24.3916,449000.0
2006-12-27 13:00:00,37.81,37.81,37.7,37.74,462000.0,24.3916,24.3916,24.3207,24.3465,462000.0
2006-12-27 13:30:00,37.73,37.79,37.71,37.79,336800.0,24.34,24.3787,24.3271,24.3787,336800.0
2006-12-27 14:00:00,37.79,37.85,37.65,37.67,487900.0,24.3787,24.4174,24.2884,24.3013,487900.0
2006-12-27 14:30:00,37.67,37.68,37.64,37.66,481100.0,24.3013,24.3078,24.282,24.2949,481100.0
2006-12-27 15:00:00,37.66,37.75,37.64,37.65,757100.0,24.2949,24.3529,24.282,24.2884,757100.0
2006-12-27 15:30:00,37.65,37.7,37.57,37.57,1083000.0,24.2884,24.3207,24.2368,24.2368,1083000.0
2006-12-28 09:30:00,37.52,37.79,37.45,37.78,1422900.0,24.2045,24.3787,24.1594,24.3723,1422900.0
2006-12-28 10:00:00,37.79,38.01,37.62,37.69,1490500.0,24.3787,24.5207,24.2691,24.3142,1490500.0
2006-12-28 10:30:00,37.68,37.84,37.54,37.72,593300.0,24.3078,24.411,24.2175,24.3336,593300.0
2006-12-28 11:00:00,37.72,37.77,37.66,37.71,648400.0,24.3336,24.3658,24.2949,24.3271,648400.0
2006-12-28 11:30:00,37.72,37.82,37.71,37.72,473300.0,24.3336,24.3981,24.3271,24.3336,473300.0
2006-12-28 12:00:00,37.71,37.78,37.67,37.68,461000.0,24.3271,24.3723,24.3013,24.3078,461000.0
2006-12-28 12:30:00,37.68,37.91,37.67,37.83,588700.0,24.3078,24.4561,24.3013,24.4045,588700.0
2006-12-28 13:00:00,37.82,37.89,37.79,37.86,458400.0,24.3981,24.4432,24.3787,24.4239,458400.0
2006-12-28 13:30:00,37.85,37.96,37.84,37.88,509700.0,24.4174,24.4884,24.411,24.4368,509700.0
2006-12-28 14:00:00,37.88,38.0,37.85,37.91,810900.0,24.4368,24.5142,24.4174,24.4561,810900.0
2006-12-28 14:30:00,37.92,37.94,37.83,37.89,600400.0,24.4626,24.4755,24.4045,24.4432,600400.0
2006-12-28 15:00:00,37.89,37.96,37.75,37.76,799200.0,24.4432,24.4884,24.3529,24.3594,799200.0
2006-12-28 15:30:00,37.75,37.87,37.66,37.68,1544000.0,24.3529,24.4303,24.2949,24.3078,1544000.0
2006-12-29 09:30:00,37.8,38.03,37.57,37.94,1163400.0,24.3852,24.5336,24.2368,24.4755,1163400.0
2006-12-29 10:00:00,37.95,38.25,37.93,38.14,897900.0,24.4819,24.6755,24.469,24.6045,897900.0
2006-12-29 10:30:00,38.14,38.19,38.0,38.14,521200.0,24.6045,24.6368,24.5142,24.6045,521200.0
2006-12-29 11:00:00,38.14,38.28,38.11,38.2,680100.0,24.6045,24.6948,24.5852,24.6432,680100.0
2006-12-29 11:30:00,38.2,38.37,38.15,38.22,761000.0,24.6432,24.7529,24.611,24.6561,761000.0
2006-12-29 12:00:00,38.22,38.23,38.11,38.12,354400.0,24.6561,24.6626,24.5852,24.5916,354400.0
2006-12-29 12:30:00,38.12,38.14,38.0,38.08,720300.0,24.5916,24.6045,24.5142,24.5658,720300.0
2006-12-29 13:00:00,38.09,38.13,38.01,38.02,325900.0,24.5723,24.5981,24.5207,24.5271,325900.0
2006-12-29 13:30:00,38.02,38.1,37.99,38.06,384700.0,24.5271,24.5787,24.5078,24.5529,384700.0
2006-12-29 14:00:00,38.07,38.07,37.95,37.95,321600.0,24.5594,24.5594,24.4819,24.4819,321600.0
2006-12-29 14:30:00,37.95,37.95,37.8,37.8,604400.0,24.4819,24.4819,24.3852,24.3852,604400.0
2006-12-29 15:00:00,37.81,37.93,37.62,37.65,809300.0,24.3916,24.469,24.2691,24.2884,809300.0
2006-12-29 15:30:00,37.69,37.84,37.66,37.79,1930500.0,24.3142,24.411,24.2949,24.3787,1930500.0
2007-01-03 09:30:00,37.77,38.16,37.7,38.03,3844100.0,24.3658,24.6174,24.3207,24.5336,3844100.0
2007-01-03 10:00:00,38.02,38.49,38.01,38.47,2031700.0,24.5271,24.8303,24.5207,24.8174,2031700.0
2007-01-03 10:30:00,38.47,38.77,38.44,38.63,1732100.0,24.8174,25.0109,24.798,24.9206,1732100.0
2007-01-03 11:00:00,38.63,38.63,38.4,38.52,1027400.0,24.9206,24.9206,24.7722,24.8497,1027400.0
2007-01-03 11:30:00,38.51,38.55,38.41,38.42,1026300.0,24.8432,24.869,24.7787,24.7851,1026300.0
2007-01-03 12:00:00,38.42,38.43,38.17,38.17,1235400.0,24.7851,24.7916,24.6239,24.6239,1235400.0
2007-01-03 12:30:00,38.17,38.35,38.15,38.17,633200.0,24.6239,24.74,24.611,24.6239,633200.0
2007-01-03 13:00:00,38.16,38.21,38.08,38.12,604900.0,24.6174,24.6497,24.5658,24.5916,604900.0
2007-01-03 13:30:00,38.12,38.13,37.99,38.04,891900.0,24.5916,24.5981,24.5078,24.54,891900.0
2007-01-03 14:00:00,38.04,38.1,37.01,37.42,3741300.0,24.54,24.5787,23.8755,24.14,3741300.0
2007-01-03 14:30:00,37.42,37.45,36.79,37.06,2384800.0,24.14,24.1594,23.7336,23.9078,2384800.0
2007-01-03 15:00:00,37.06,37.2,36.95,37.11,1199400.0,23.9078,23.9981,23.8368,23.9401,1199400.0
2007-01-03 15:30:00,37.11,37.49,36.99,37.49,2232000.0,23.9401,24.1852,23.8626,24.1852,2232000.0
2007-01-04 09:30:00,37.79,38.0,37.4,37.99,2150300.0,24.3787,24.5142,24.1271,24.5078,2150300.0
2007-01-04 10:00:00,37.98,38.3,37.74,38.01,2587800.0,24.5013,24.7077,24.3465,24.5207,2587800.0
2007-01-04 10:30:00,38.01,38.68,38.0,38.51,3007700.0,24.5207,24.9529,24.5142,24.8432,3007700.0
2007-01-04 11:00:00,38.51,38.79,38.49,38.63,2056300.0,24.8432,25.0238,24.8303,24.9206,2056300.0
2007-01-04 11:30:00,38.62,38.65,38.41,38.49,1385600.0,24.9142,24.9335,24.7787,24.8303,1385600.0
2007-01-04 12:00:00,38.48,38.7,38.47,38.66,883700.0,24.8239,24.9658,24.8174,24.94,883700.0
2007-01-04 12:30:00,38.66,38.76,38.54,38.67,812400.0,24.94,25.0045,24.8626,24.9464,812400.0
2007-01-04 13:00:00,38.66,38.78,38.48,38.55,1106000.0,24.94,25.0174,24.8239,24.869,1106000.0
2007-01-04 13:30:00,38.54,38.68,38.49,38.66,834300.0,24.8626,24.9529,24.8303,24.94,834300.0
2007-01-04 14:00:00,38.66,38.95,38.61,38.94,1623700.0,24.94,25.1271,24.9077,25.1206,1623700.0
2007-01-04 14:30:00,38.94,39.36,38.8,39.22,2600300.0,25.1206,25.3916,25.0303,25.3012,2600300.0
2007-01-04 15:00:00,39.22,39.28,38.9,39.02,1522600.0,25.3012,25.3399,25.0948,25.1722,1522600.0
2007-01-04 15:30:00,39.03,39.4,38.97,39.16,3371500.0,25.1787,25.4174,25.14,25.2625,3371500.0
2007-01-05 09:30:00,38.9,38.94,38.3,38.4,2673500.0,25.0948,25.1206,24.7077,24.7722,2673500.0
2007-01-05 10:00:00,38.4,38.64,38.35,38.47,1417100.0,24.7722,24.9271,24.74,24.8174,1417100.0
2007-01-05 10:30:00,38.47,38.53,38.22,38.24,1504500.0,24.8174,24.8561,24.6561,24.669,1504500.0
2007-01-05 11:00:00,38.25,38.29,37.9,37.93,1422900.0,24.6755,24.7013,24.4497,24.469,1422900.0
2007-01-05 11:30:00,37.93,38.11,37.87,38.04,931800.0,24.469,24.5852,24.4303,24.54,931800.0
2007-01-05 12:00:00,38.03,38.29,38.03,38.15,986800.0,24.5336,24.7013,24.5336,24.611,986800.0
2007-01-05 12:30:00,38.16,38.41,38.1,38.37,930300.0,24.6174,24.7787,24.5787,24.7529,930300.0
2007-01-05 13:00:00,38.36,38.6,38.29,38.49,955900.0,24.7464,24.9013,24.7013,24.8303,955900.0
2007-01-05 13:30:00,38.49,38.59,38.34,38.44,624000.0,24.8303,24.8948,24.7335,24.798,624000.0
2007-01-05 14:00:00,38.44,38.51,38.33,38.42,634400.0,24.798,24.8432,24.7271,24.7851,634400.0
2007-01-05 14:30:00,38.4,38.5,38.36,38.39,864400.0,24.7722,24.8368,24.7464,24.7658,864400.0
2007-01-05 15:00:00,38.38,38.55,38.29,38.52,695700.0,24.7593,24.869,24.7013,24.8497,695700.0
2007-01-05 15:30:00,38.52,38.8,38.41,38.73,2387200.0,24.8497,25.0303,24.7787,24.9851,2387200.0
2007-01-08 09:30:00,38.66,38.75,38.32,38.54,1742700.0,24.94,24.998,24.7206,24.8626,1742700.0
2007-01-08 10:00:00,38.53,38.59,38.0,38.2,1465000.0,24.8561,24.8948,24.5142,24.6432,1465000.0
2007-01-08 10:30:00,38.2,38.5,38.2,38.3,898000.0,24.6432,24.8368,24.6432,24.7077,898000.0
2007-01-08 11:00:00,38.28,38.51,38.2,38.36,829500.0,24.6948,24.8432,24.6432,24.7464,829500.0
2007-01-08 11:30:00,38.37,38.43,38.1,38.25,999200.0,24.7529,24.7916,24.5787,24.6755,999200.0
2007-01-08 12:00:00,38.25,38.3,38.21,38.26,515200.0,24.6755,24.7077,24.6497,24.6819,515200.0
2007-01-08 12:30:00,38.26,38.27,38.14,38.25,567600.0,24.6819,24.6884,24.6045,24.6755,567600.0
2007-01-08 13:00:00,38.24,38.24,38.09,38.19,965200.0,24.669,24.669,24.5723,24.6368,965200.0
2007-01-08 13:30:00,38.18,38.45,38.18,38.41,645700.0,24.6303,24.8045,24.6303,24.7787,645700.0
2007-01-08 14:00:00,38.41,38.51,38.29,38.42,709300.0,24.7787,24.8432,24.7013,24.7851,709300.0
2007-01-08 14:30:00,38.42,38.42,38.23,38.25,651800.0,24.7851,24.7851,24.6626,24.6755,651800.0
2007-01-08 15:00:00,38.24,38.47,38.23,38.34,941300.0,24.669,24.8174,24.6626,24.7335,941300.0
2007-01-08 15:30:00,38.33,38.42,38.25,38.25,1402000.0,24.7271,24.7851,24.6755,24.6755,1402000.0
2007-01-09 09:30:00,38.5,38.55,38.27,38.41,1514800.0,24.8368,24.869,24.6884,24.7787,1514800.0
2007-01-09 10:00:00,38.41,38.56,38.23,38.46,1283200.0,24.7787,24.8755,24.6626,24.811,1283200.0
2007-01-09 10:30:00,38.47,38.65,38.44,38.59,1365900.0,24.8174,24.9335,24.798,24.8948,1365900.0
2007-01-09 11:00:00,38.6,38.65,38.26,38.31,1551100.0,24.9013,24.9335,24.6819,24.7142,1551100.0
2007-01-09 11:30:00,38.31,38.36,38.18,38.26,694500.0,24.7142,24.7464,24.6303,24.6819,694500.0
2007-01-09 12:00:00,38.26,38.28,37.87,38.02,1068400.0,24.6819,24.6948,24.4303,24.5271,1068400.0
2007-01-09 12:30:00,38.03,38.03,37.85,37.89,1026300.0,24.5336,24.5336,24.4174,24.4432,1026300.0
2007-01-09 13:00:00,37.89,38.09,37.87,37.98,973100.0,24.4432,24.5723,24.4303,24.5013,973100.0
2007-01-09 13:30:00,37.99,38.25,37.98,38.09,1099000.0,24.5078,24.6755,24.5013,24.5723,1099000.0
2007-01-09 14:00:00,38.09,38.2,37.93,38.01,997200.0,24.5723,24.6432,24.469,24.5207,997200.0
2007-01-09 14:30:00,38.0,38.08,37.95,37.98,799900.0,24.5142,24.5658,24.4819,24.5013,799900.0
2007-01-09 15:00:00,37.98,38.02,37.89,37.99,835400.0,24.5013,24.5271,24.4432,24.5078,835400.0
2007-01-09 15:30:00,38.0,38.1,37.84,37.84,1812700.0,24.5142,24.5787,24.411,24.411,1812700.0
2007-01-10 09:30:00,37.65,38.05,37.59,37.91,1676600.0,24.2884,24.5465,24.2497,24.4561,1676600.0
2007-01-10 10:00:00,37.92,38.32,37.84,38.1,1243500.0,24.4626,24.7206,24.411,24.5787,1243500.0
2007-01-10 10:30:00,38.1,38.48,38.02,38.41,1251700.0,24.5787,24.8239,24.5271,24.7787,1251700.0
2007-01-10 11:00:00,38.41,38.44,38.07,38.14,906700.0,24.7787,24.798,24.5594,24.6045,906700.0
2007-01-10 11:30:00,38.13,38.28,38.05,38.2,756300.0,24.5981,24.6948,24.5465,24.6432,756300.0
2007-01-10 12:00:00,38.21,38.21,38.07,38.07,782600.0,24.6497,24.6497,24.5594,24.5594,782600.0
2007-01-10 12:30:00,38.07,38.22,38.06,38.15,1104000.0,24.5594,24.6561,24.5529,24.611,1104000.0
2007-01-10 13:00:00,38.16,38.24,38.11,38.18,689700.0,24.6174,24.669,24.5852,24.6303,689700.0
2007-01-10 13:30:00,38.18,38.39,38.12,38.27,711400.0,24.6303,24.7658,24.5916,24.6884,711400.0
2007-01-10 14:00:00,38.27,38.33,38.16,38.18,1045800.0,24.6884,24.7271,24.6174,24.6303,1045800.0
2007-01-10 14:30:00,38.19,38.31,38.15,38.21,760300.0,24.6368,24.7142,24.611,24.6497,760300.0
2007-01-10 15:00:00,38.21,38.48,38.21,38.43,996500.0,24.6497,24.8239,24.6497,24.7916,996500.0
2007-01-10 15:30:00,38.42,38.56,38.41,38.54,1700700.0,24.7851,24.8755,24.7787,24.8626,1700700.0
2007-01-11 09:30:00,38.66,39.02,38.1,39.0,2155900.0,24.94,25.1722,24.5787,25.1593,2155900.0
2007-01-11 10:00:00,39.0,39.25,38.81,39.2,1851600.0,25.1593,25.3206,25.0367,25.2883,1851600.0
2007-01-11 10:30:00,39.21,39.25,39.1,39.24,1562100.0,25.2948,25.3206,25.2238,25.3141,1562100.0
2007-01-11 11:00:00,39.23,39.54,39.21,39.43,2319200.0,25.3077,25.5077,25.2948,25.4367,2319200.0
2007-01-11 11:30:00,39.42,39.45,39.32,39.32,981100.0,25.4303,25.4496,25.3657,25.3657,981100.0
2007-01-11 12:00:00,39.33,39.39,39.15,39.22,970700.0,25.3722,25.4109,25.2561,25.3012,970700.0
2007-01-11 12:30:00,39.21,39.45,39.2,39.41,707700.0,25.2948,25.4496,25.2883,25.4238,707700.0
2007-01-11 13:00:00,39.42,39.44,39.21,39.26,934500.0,25.4303,25.4432,25.2948,25.327,934500.0
2007-01-11 13:30:00,39.26,39.37,39.22,39.26,789300.0,25.327,25.398,25.3012,25.327,789300.0
2007-01-11 14:00:00,39.25,39.45,39.1,39.42,890300.0,25.3206,25.4496,25.2238,25.4303,890300.0
2007-01-11 14:30:00,39.43,39.55,39.35,39.51,1288500.0,25.4367,25.5141,25.3851,25.4883,1288500.0
2007-01-11 15:00:00,39.52,39.62,39.28,39.43,1830200.0,25.4948,25.5593,25.3399,25.4367,1830200.0
2007-01-11 15:30:00,39.42,39.64,39.35,39.48,2344400.0,25.4303,25.5722,25.3851,25.469,2344400.0
2007-01-12 09:30:00,39.25,39.94,39.16,39.91,2637100.0,25.3206,25.7657,25.2625,25.7464,2637100.0
2007-01-12 10:00:00,39.9,39.91,39.47,39.47,1733900.0,25.7399,25.7464,25.4625,25.4625,1733900.0
2007-01-12 10:30:00,39.48,39.52,39.12,39.49,1413700.0,25.469,25.4948,25.2367,25.4754,1413700.0
2007-01-12 11:00:00,39.49,39.51,39.3,39.45,681300.0,25.4754,25.4883,25.3528,25.4496,681300.0
2007-01-12 11:30:00,39.45,39.65,39.34,39.41,925000.0,25.4496,25.5786,25.3786,25.4238,925000.0
2007-01-12 12:00:00,39.42,39.59,39.33,39.59,621900.0,25.4303,25.5399,25.3722,25.5399,621900.0
2007-01-12 12:30:00,39.6,39.82,39.48,39.77,955600.0,25.5464,25.6883,25.469,25.656,955600.0
2007-01-12 13:00:00,39.76,39.76,39.63,39.65,736900.0,25.6496,25.6496,25.5657,25.5786,736900.0
2007-01-12 13:30:00,39.65,39.76,39.61,39.73,591400.0,25.5786,25.6496,25.5528,25.6302,591400.0
2007-01-12 14:00:00,39.73,39.73,39.59,39.66,657400.0,25.6302,25.6302,25.5399,25.5851,657400.0
2007-01-12 14:30:00,39.66,39.69,39.52,39.56,553600.0,25.5851,25.6044,25.4948,25.5206,553600.0
2007-01-12 15:00:00,39.55,39.64,39.49,39.53,796700.0,25.5141,25.5722,25.4754,25.5012,796700.0
2007-01-12 15:30:00,39.53,39.62,39.51,39.62,1024800.0,25.5012,25.5593,25.4883,25.5593,1024800.0
2007-01-16 09:30:00,39.87,39.95,39.33,39.52,1732100.0,25.7206,25.7722,25.3722,25.4948,1732100.0
2007-01-16 10:00:00,39.52,39.8,39.06,39.18,1927000.0,25.4948,25.6754,25.198,25.2754,1927000.0
2007-01-16 10:30:00,39.17,39.33,39.15,39.19,813400.0,25.269,25.3722,25.2561,25.2819,813400.0
2007-01-16 11:00:00,39.18,39.34,39.15,39.31,703100.0,25.2754,25.3786,25.2561,25.3593,703100.0
2007-01-16 11:30:00,39.32,39.5,39.2,39.34,988200.0,25.3657,25.4819,25.2883,25.3786,988200.0
2007-01-16 12:00:00,39.35,39.4,39.2,39.4,724500.0,25.3851,25.4174,25.2883,25.4174,724500.0
2007-01-16 12:30:00,39.39,39.5,39.17,39.22,991900.0,25.4109,25.4819,25.269,25.3012,991900.0
2007-01-16 13:00:00,39.21,39.29,39.18,39.21,411400.0,25.2948,25.3464,25.2754,25.2948,411400.0
2007-01-16 13:30:00,39.22,39.25,39.04,39.15,690800.0,25.3012,25.3206,25.1851,25.2561,690800.0
2007-01-16 14:00:00,39.15,39.37,39.09,39.3,769500.0,25.2561,25.398,25.2174,25.3528,769500.0
2007-01-16 14:30:00,39.3,39.51,39.3,39.37,853800.0,25.3528,25.4883,25.3528,25.398,853800.0
2007-01-16 15:00:00,39.37,39.42,39.3,39.39,591300.0,25.398,25.4303,25.3528,25.4109,591300.0
2007-01-16 15:30:00,39.4,39.51,39.3,39.51,1418300.0,25.4174,25.4883,25.3528,25.4883,1418300.0
2007-01-17 09:30:00,39.19,39.87,39.17,39.74,2027700.0,25.2819,25.7206,25.269,25.6367,2027700.0
2007-01-17 10:00:00,39.74,39.77,39.46,39.73,1369500.0,25.6367,25.656,25.4561,25.6302,1369500.0
2007-01-17 10:30:00,39.72,39.8,39.6,39.78,1150300.0,25.6238,25.6754,25.5464,25.6625,1150300.0
2007-01-17 11:00:00,39.78,39.88,39.71,39.78,930300.0,25.6625,25.727,25.6173,25.6625,930300.0
2007-01-17 11:30:00,39.78,39.9,39.76,39.83,1256400.0,25.6625,25.7399,25.6496,25.6948,1256400.0
2007-01-17 12:00:00,39.83,39.96,39.82,39.86,1362000.0,25.6948,25.7786,25.6883,25.7141,1362000.0
2007-01-17 12:30:00,39.87,39.87,39.68,39.72,839600.0,25.7206,25.7206,25.598,25.6238,839600.0
2007-01-17 13:00:00,39.74,39.77,39.54,39.55,616600.0,25.6367,25.656,25.5077,25.5141,616600.0
2007-01-17 13:30:00,39.55,39.65,39.48,39.57,916800.0,25.5141,25.5786,25.469,25.527,916800.0
2007-01-17 14:00:00,39.56,39.72,39.28,39.4,1209400.0,25.5206,25.6238,25.3399,25.4174,1209400.0
2007-01-17 14:30:00,39.4,39.41,39.07,39.18,1247700.0,25.4174,25.4238,25.2045,25.2754,1247700.0
2007-01-17 15:00:00,39.18,39.3,39.0,39.24,1204100.0,25.2754,25.3528,25.1593,25.3141,1204100.0
2007-01-17 15:30:00,39.25,39.3,39.16,39.22,1579400.0,25.3206,25.3528,25.2625,25.3012,1579400.0
2007-01-18 09:30:00,39.01,39.35,38.86,39.18,1883600.0,25.1658,25.3851,25.069,25.2754,1883600.0
2007-01-18 10:00:00,39.19,39.19,38.65,38.8,1946700.0,25.2819,25.2819,24.9335,25.0303,1946700.0
2007-01-18 10:30:00,38.81,38.89,38.62,38.71,1403500.0,25.0367,25.0883,24.9142,24.9722,1403500.0
2007-01-18 11:00:00,38.71,38.81,38.65,38.72,1290300.0,24.9722,25.0367,24.9335,24.9787,1290300.0
2007-01-18 11:30:00,38.73,38.77,38.65,38.66,679800.0,24.9851,25.0109,24.9335,24.94,679800.0
2007-01-18 12:00:00,38.67,38.75,38.53,38.62,885900.0,24.9464,24.998,24.8561,24.9142,885900.0
2007-01-18 12:30:00,38.62,38.73,38.59,38.68,751400.0,24.9142,24.9851,24.8948,24.9529,751400.0
2007-01-18 13:00:00,38.69,38.71,38.52,38.63,615100.0,24.9593,24.9722,24.8497,24.9206,615100.0
2007-01-18 13:30:00,38.63,38.71,38.61,38.65,566700.0,24.9206,24.9722,24.9077,24.9335,566700.0
2007-01-18 14:00:00,38.65,38.7,38.51,38.54,734200.0,24.9335,24.9658,24.8432,24.8626,734200.0
2007-01-18 14:30:00,38.55,38.6,38.4,38.47,1162100.0,24.869,24.9013,24.7722,24.8174,1162100.0
2007-01-18 15:00:00,38.48,38.57,38.33,38.54,1226600.0,24.8239,24.8819,24.7271,24.8626,1226600.0
2007-01-18 15:30:00,38.54,38.65,38.43,38.46,2083300.0,24.8626,24.9335,24.7916,24.811,2083300.0
2007-01-19 09:30:00,38.23,38.81,38.13,38.59,5520500.0,24.6626,25.0367,24.5981,24.8948,5520500.0
2007-01-19 10:00:00,38.6,38.82,38.43,38.76,1425200.0,24.9013,25.0432,24.7916,25.0045,1425200.0
2007-01-19 10:30:00,38.78,39.08,38.68,39.0,1347800.0,25.0174,25.2109,24.9529,25.1593,1347800.0
2007-01-19 11:00:00,39.0,39.17,38.98,39.17,883900.0,25.1593,25.269,25.1464,25.269,883900.0
2007-01-19 11:30:00,39.17,39.18,38.83,38.87,1061300.0,25.269,25.2754,25.0496,25.0754,1061300.0
2007-01-19 12:00:00,38.86,38.99,38.72,38.8,805700.0,25.069,25.1529,24.9787,25.0303,805700.0
2007-01-19 12:30:00,38.8,38.82,38.73,38.8,733100.0,25.0303,25.0432,24.9851,25.0303,733100.0
2007-01-19 13:00:00,38.8,39.05,38.8,38.97,779900.0,25.0303,25.1916,25.0303,25.14,779900.0
2007-01-19 13:30:00,38.96,39.0,38.82,38.92,460100.0,25.1335,25.1593,25.0432,25.1077,460100.0
2007-01-19 14:00:00,38.92,39.06,38.92,38.98,849900.0,25.1077,25.198,25.1077,25.1464,849900.0
2007-01-19 14:30:00,38.97,39.05,38.92,39.01,645900.0,25.14,25.1916,25.1077,25.1658,645900.0
2007-01-19 15:00:00,39.01,39.05,38.92,38.97,749400.0,25.1658,25.1916,25.1077,25.14,749400.0
2007-01-19 15:30:00,38.97,39.0,38.81,38.89,1143300.0,25.14,25.1593,25.0367,25.0883,1143300.0
2007-01-22 09:30:00,39.04,39.08,38.6,38.69,1550000.0,25.1851,25.2109,24.9013,24.9593,1550000.0
2007-01-22 10:00:00,38.68,38.69,38.19,38.42,2251900.0,24.9529,24.9593,24.6368,24.7851,2251900.0
2007-01-22 10:30:00,38.41,38.45,38.27,38.29,2079700.0,24.7787,24.8045,24.6884,24.7013,2079700.0
2007-01-22 11:00:00,38.29,39.25,38.12,38.36,2456300.0,24.7013,25.3206,24.5916,24.7464,2456300.0
2007-01-22 11:30:00,38.36,38.44,38.25,38.32,1317300.0,24.7464,24.798,24.6755,24.7206,1317300.0
2007-01-22 12:00:00,38.32,38.46,38.18,38.43,819000.0,24.7206,24.811,24.6303,24.7916,819000.0
2007-01-22 12:30:00,38.43,38.46,38.35,38.4,931500.0,24.7916,24.811,24.74,24.7722,931500.0
2007-01-22 13:00:00,38.4,38.57,38.38,38.54,1008300.0,24.7722,24.8819,24.7593,24.8626,1008300.0
2007-01-22 13:30:00,38.53,38.58,38.4,38.55,914800.0,24.8561,24.8884,24.7722,24.869,914800.0
2007-01-22 14:00:00,38.54,38.67,38.49,38.59,659600.0,24.8626,24.9464,24.8303,24.8948,659600.0
2007-01-22 14:30:00,38.58,38.59,38.45,38.51,1075400.0,24.8884,24.8948,24.8045,24.8432,1075400.0
2007-01-22 15:00:00,38.52,38.58,38.43,38.52,990300.0,24.8497,24.8884,24.7916,24.8497,990300.0
2007-01-22 15:30:00,38.54,38.71,38.5,38.5,1327900.0,24.8626,24.9722,24.8368,24.8368,1327900.0
2007-01-23 09:30:00,38.55,38.76,38.31,38.72,1921900.0,24.869,25.0045,24.7142,24.9787,1921900.0
2007-01-23 10:00:00,38.73,38.88,38.57,38.81,1399100.0,24.9851,25.0819,24.8819,25.0367,1399100.0
2007-01-23 10:30:00,38.81,39.05,38.7,39.01,1251900.0,25.0367,25.1916,24.9658,25.1658,1251900.0
2007-01-23 11:00:00,39.01,39.07,38.93,39.0,1548100.0,25.1658,25.2045,25.1142,25.1593,1548100.0
2007-01-23 11:30:00,39.0,39.05,38.85,38.9,766500.0,25.1593,25.1916,25.0625,25.0948,766500.0
2007-01-23 12:00:00,38.9,38.91,38.57,38.64,792300.0,25.0948,25.1013,24.8819,24.9271,792300.0
2007-01-23 12:30:00,38.64,38.7,38.5,38.53,797800.0,24.9271,24.9658,24.8368,24.8561,797800.0
2007-01-23 13:00:00,38.52,38.68,38.47,38.55,1357600.0,24.8497,24.9529,24.8174,24.869,1357600.0
2007-01-23 13:30:00,38.55,38.57,38.29,38.37,1046400.0,24.869,24.8819,24.7013,24.7529,1046400.0
2007-01-23 14:00:00,38.37,38.45,38.23,38.29,1083000.0,24.7529,24.8045,24.6626,24.7013,1083000.0
2007-01-23 14:30:00,38.29,38.36,38.05,38.31,1573800.0,24.7013,24.7464,24.5465,24.7142,1573800.0
2007-01-23 15:00:00,38.31,38.42,38.23,38.23,1331800.0,24.7142,24.7851,24.6626,24.6626,1331800.0
2007-01-23 15:30:00,38.23,38.3,38.11,38.13,1206300.0,24.6626,24.7077,24.5852,24.5981,1206300.0
2007-01-24 09:30:00,38.46,38.85,38.4,38.69,2918400.0,24.811,25.0625,24.7722,24.9593,2918400.0
2007-01-24 10:00:00,38.69,38.75,38.51,38.64,1604500.0,24.9593,24.998,24.8432,24.9271,1604500.0
2007-01-24 10:30:00,38.64,39.23,38.64,39.21,1803300.0,24.9271,25.3077,24.9271,25.2948,1803300.0
2007-01-24 11:00:00,39.2,39.3,39.08,39.17,1369000.0,25.2883,25.3528,25.2109,25.269,1369000.0
2007-01-24 11:30:00,39.17,39.3,39.0,39.16,910700.0,25.269,25.3528,25.1593,25.2625,910700.0
2007-01-24 12:00:00,39.16,39.2,39.08,39.13,856800.0,25.2625,25.2883,25.2109,25.2432,856800.0
2007-01-24 12:30:00,39.13,39.23,38.87,38.93,1343700.0,25.2432,25.3077,25.0754,25.1142,1343700.0
2007-01-24 13:00:00,38.92,39.15,38.6,38.79,1385400.0,25.1077,25.2561,24.9013,25.0238,1385400.0
2007-01-24 13:30:00,38.79,38.89,38.62,38.8,925200.0,25.0238,25.0883,24.9142,25.0303,925200.0
2007-01-24 14:00:00,38.79,38.93,38.71,38.9,970000.0,25.0238,25.1142,24.9722,25.0948,970000.0
2007-01-24 14:30:00,38.9,38.95,38.73,38.76,1322500.0,25.0948,25.1271,24.9851,25.0045,1322500.0
2007-01-24 15:00:00,38.75,38.78,38.37,38.49,2180400.0,24.998,25.0174,24.7529,24.8303,2180400.0
2007-01-24 15:30:00,38.49,38.66,38.31,38.62,3143800.0,24.8303,24.94,24.7142,24.9142,3143800.0
2007-01-25 09:30:00,39.89,39.91,39.04,39.12,5306100.0,25.7335,25.7464,25.1851,25.2367,5306100.0
2007-01-25 10:00:00,39.11,39.12,38.26,38.6,3738000.0,25.2303,25.2367,24.6819,24.9013,3738000.0
2007-01-25 10:30:00,38.59,38.9,38.53,38.74,1898600.0,24.8948,25.0948,24.8561,24.9916,1898600.0
2007-01-25 11:00:00,38.74,39.01,38.74,38.8,1790700.0,24.9916,25.1658,24.9916,25.0303,1790700.0
2007-01-25 11:30:00,38.8,38.93,38.52,38.57,1125000.0,25.0303,25.1142,24.8497,24.8819,1125000.0
2007-01-25 12:00:00,38.57,38.61,38.36,38.4,1333400.0,24.8819,24.9077,24.7464,24.7722,1333400.0
2007-01-25 12:30:00,38.4,38.54,38.31,38.51,1157400.0,24.7722,24.8626,24.7142,24.8432,1157400.0
2007-01-25 13:00:00,38.51,38.69,38.41,38.57,878100.0,24.8432,24.9593,24.7787,24.8819,878100.0
2007-01-25 13:30:00,38.57,38.57,38.22,38.31,1786500.0,24.8819,24.8819,24.6561,24.7142,1786500.0
2007-01-25 14:00:00,38.31,38.52,38.2,38.41,1919300.0,24.7142,24.8497,24.6432,24.7787,1919300.0
2007-01-25 14:30:00,38.41,38.52,38.32,38.42,1060100.0,24.7787,24.8497,24.7206,24.7851,1060100.0
2007-01-25 15:00:00,38.43,38.43,38.17,38.27,1234500.0,24.7916,24.7916,24.6239,24.6884,1234500.0
2007-01-25 15:30:00,38.27,38.35,38.15,38.15,2820900.0,24.6884,24.74,24.611,24.611,2820900.0
2007-01-26 09:30:00,38.27,38.39,37.76,38.04,1960400.0,24.6884,24.7658,24.3594,24.54,1960400.0
2007-01-26 10:00:00,38.05,38.14,37.38,37.49,3402500.0,24.5465,24.6045,24.1142,24.1852,3402500.0
2007-01-26 10:30:00,37.5,37.82,37.49,37.53,1897200.0,24.1916,24.3981,24.1852,24.211,1897200.0
2007-01-26 11:00:00,37.53,37.62,37.4,37.49,1713100.0,24.211,24.2691,24.1271,24.1852,1713100.0
2007-01-26 11:30:00,37.49,37.6,37.35,37.5,1160500.0,24.1852,24.2562,24.0949,24.1916,1160500.0
2007-01-26 12:00:00,37.5,37.78,37.48,37.65,1484500.0,24.1916,24.3723,24.1787,24.2884,1484500.0
2007-01-26 12:30:00,37.65,37.65,37.45,37.53,783300.0,24.2884,24.2884,24.1594,24.211,783300.0
2007-01-26 13:00:00,37.54,37.62,37.41,37.45,712600.0,24.2175,24.2691,24.1336,24.1594,712600.0
2007-01-26 13:30:00,37.45,37.65,37.44,37.63,837100.0,24.1594,24.2884,24.1529,24.2755,837100.0
2007-01-26 14:00:00,37.64,37.78,37.5,37.59,762400.0,24.282,24.3723,24.1916,24.2497,762400.0
2007-01-26 14:30:00,37.59,37.61,37.49,37.55,650800.0,24.2497,24.2626,24.1852,24.2239,650800.0
2007-01-26 15:00:00,37.54,37.72,37.52,37.57,891000.0,24.2175,24.3336,24.2045,24.2368,891000.0
2007-01-26 15:30:00,37.57,37.69,37.5,37.51,2079700.0,24.2368,24.3142,24.1916,24.1981,2079700.0
2007-01-29 09:30:00,36.99,37.56,36.8,37.17,3447200.0,23.8626,24.2304,23.7401,23.9788,3447200.0
2007-01-29 10:00:00,37.17,37.35,36.98,37.01,1645900.0,23.9788,24.0949,23.8562,23.8755,1645900.0
2007-01-29 10:30:00,37.0,37.22,36.94,37.18,1121600.0,23.8691,24.011,23.8304,23.9852,1121600.0
2007-01-29 11:00:00,37.19,37.23,37.06,37.1,738700.0,23.9917,24.0175,23.9078,23.9336,738700.0
2007-01-29 11:30:00,37.09,37.15,37.03,37.1,828300.0,23.9272,23.9659,23.8884,23.9336,828300.0
2007-01-29 12:00:00,37.1,37.15,37.05,37.07,491900.0,23.9336,23.9659,23.9013,23.9142,491900.0
2007-01-29 12:30:00,37.07,37.41,37.02,37.37,967300.0,23.9142,24.1336,23.882,24.1078,967300.0
2007-01-29 13:00:00,37.37,37.46,37.12,37.14,833000.0,24.1078,24.1658,23.9465,23.9594,833000.0
2007-01-29 13:30:00,37.14,37.17,36.85,36.91,1333000.0,23.9594,23.9788,23.7723,23.811,1333000.0
2007-01-29 14:00:00,36.92,37.02,36.8,36.9,1604100.0,23.8175,23.882,23.7401,23.8046,1604100.0
2007-01-29 14:30:00,36.9,36.96,36.83,36.94,839100.0,23.8046,23.8433,23.7594,23.8304,839100.0
2007-01-29 15:00:00,36.94,37.12,36.93,37.08,1168000.0,23.8304,23.9465,23.8239,23.9207,1168000.0
2007-01-29 15:30:00,37.08,37.17,37.01,37.15,1547400.0,23.9207,23.9788,23.8755,23.9659,1547400.0
2007-01-30 09:30:00,37.29,37.35,37.1,37.21,1260500.0,24.0562,24.0949,23.9336,24.0046,1260500.0
2007-01-30 10:00:00,37.23,37.33,37.2,37.29,1150600.0,24.0175,24.082,23.9981,24.0562,1150600.0
2007-01-30 10:30:00,37.29,37.4,37.25,37.29,1003300.0,24.0562,24.1271,24.0304,24.0562,1003300.0
2007-01-30 11:00:00,37.3,37.41,37.24,37.36,839600.0,24.0626,24.1336,24.0239,24.1013,839600.0
2007-01-30 11:30:00,37.36,37.39,37.21,37.21,662300.0,24.1013,24.1207,24.0046,24.0046,662300.0
2007-01-30 12:00:00,37.21,37.24,37.1,37.14,959000.0,24.0046,24.0239,23.9336,23.9594,959000.0
2007-01-30 12:30:00,37.14,37.17,37.08,37.08,714300.0,23.9594,23.9788,23.9207,23.9207,714300.0
2007-01-30 13:00:00,37.1,37.14,37.0,37.04,1069500.0,23.9336,23.9594,23.8691,23.8949,1069500.0
2007-01-30 13:30:00,37.04,37.16,37.0,37.11,675400.0,23.8949,23.9723,23.8691,23.9401,675400.0
2007-01-30 14:00:00,37.11,37.11,36.96,37.03,910200.0,23.9401,23.9401,23.8433,23.8884,910200.0
2007-01-30 14:30:00,37.03,37.03,36.94,36.97,853600.0,23.8884,23.8884,23.8304,23.8497,853600.0
2007-01-30 15:00:00,36.98,37.1,36.97,37.06,923000.0,23.8562,23.9336,23.8497,23.9078,923000.0
2007-01-30 15:30:00,37.06,37.21,37.04,37.15,1566500.0,23.9078,24.0046,23.8949,23.9659,1566500.0
2007-01-31 09:30:00,37.09,37.19,36.81,36.92,1733200.0,23.9272,23.9917,23.7465,23.8175,1733200.0
2007-01-31 10:00:00,36.92,37.1,36.85,37.05,1043700.0,23.8175,23.9336,23.7723,23.9013,1043700.0
2007-01-31 10:30:00,37.05,37.5,36.9,37.47,2095800.0,23.9013,24.1916,23.8046,24.1723,2095800.0
2007-01-31 11:00:00,37.47,37.48,37.29,37.3,1295900.0,24.1723,24.1787,24.0562,24.0626,1295900.0
2007-01-31 11:30:00,37.3,37.4,37.25,37.3,596700.0,24.0626,24.1271,24.0304,24.0626,596700.0
2007-01-31 12:00:00,37.3,37.33,37.25,37.27,393300.0,24.0626,24.082,24.0304,24.0433,393300.0
2007-01-31 12:30:00,37.28,37.3,37.2,37.28,630200.0,24.0497,24.0626,23.9981,24.0497,630200.0
2007-01-31 13:00:00,37.29,37.39,37.25,37.3,558700.0,24.0562,24.1207,24.0304,24.0626,558700.0
2007-01-31 13:30:00,37.3,37.41,37.28,37.33,591100.0,24.0626,24.1336,24.0497,24.082,591100.0
2007-01-31 14:00:00,37.33,37.58,37.25,37.43,1298000.0,24.082,24.2433,24.0304,24.1465,1298000.0
2007-01-31 14:30:00,37.43,37.77,37.38,37.71,1286600.0,24.1465,24.3658,24.1142,24.3271,1286600.0
2007-01-31 15:00:00,37.71,37.9,37.67,37.74,1264700.0,24.3271,24.4497,24.3013,24.3465,1264700.0
2007-01-31 15:30:00,37.74,37.85,37.64,37.66,1398300.0,24.3465,24.4174,24.282,24.2949,1398300.0
2007-02-01 09:30:00,37.82,37.82,37.52,37.68,1563600.0,24.3981,24.3981,24.2045,24.3078,1563600.0
2007-02-01 10:00:00,37.69,37.81,37.56,37.6,1098900.0,24.3142,24.3916,24.2304,24.2562,1098900.0
2007-02-01 10:30:00,37.59,37.65,37.45,37.49,1181500.0,24.2497,24.2884,24.1594,24.1852,1181500.0
2007-02-01 11:00:00,37.49,37.53,37.05,37.14,1742900.0,24.1852,24.211,23.9013,23.9594,1742900.0
2007-02-01 11:30:00,37.15,37.3,37.14,37.19,793500.0,23.9659,24.0626,23.9594,23.9917,793500.0
2007-02-01 12:00:00,37.18,37.25,37.12,37.21,981500.0,23.9852,24.0304,23.9465,24.0046,981500.0
2007-02-01 12:30:00,37.21,37.26,37.18,37.25,676100.0,24.0046,24.0368,23.9852,24.0304,676100.0
2007-02-01 13:00:00,37.25,37.34,37.24,37.31,763000.0,24.0304,24.0884,24.0239,24.0691,763000.0
2007-02-01 13:30:00,37.31,37.41,37.24,37.33,1002100.0,24.0691,24.1336,24.0239,24.082,1002100.0
2007-02-01 14:00:00,37.34,37.4,37.2,37.31,1054500.0,24.0884,24.1271,23.9981,24.0691,1054500.0
2007-02-01 14:30:00,37.31,37.38,37.24,37.36,592800.0,24.0691,24.1142,24.0239,24.1013,592800.0
2007-02-01 15:00:00,37.37,37.75,37.37,37.66,1896200.0,24.1078,24.3529,24.1078,24.2949,1896200.0
2007-02-01 15:30:00,37.65,37.65,37.4,37.4,1602300.0,24.2884,24.2884,24.1271,24.1271,1602300.0
2007-02-02 09:30:00,37.44,37.52,37.0,37.03,2113300.0,24.1529,24.2045,23.8691,23.8884,2113300.0
2007-02-02 10:00:00,37.02,37.24,37.0,37.14,1337800.0,23.882,24.0239,23.8691,23.9594,1337800.0
2007-02-02 10:30:00,37.15,37.22,37.09,37.17,1219000.0,23.9659,24.011,23.9272,23.9788,1219000.0
2007-02-02 11:00:00,37.17,37.31,37.1,37.13,1259100.0,23.9788,24.0691,23.9336,23.953,1259100.0
2007-02-02 11:30:00,37.14,37.23,37.02,37.17,910500.0,23.9594,24.0175,23.882,23.9788,910500.0
2007-02-02 12:00:00,37.17,37.21,37.07,37.07,530400.0,23.9788,24.0046,23.9142,23.9142,530400.0
2007-02-02 12:30:00,37.08,37.19,37.08,37.18,628700.0,23.9207,23.9917,23.9207,23.9852,628700.0
2007-02-02 13:00:00,37.18,37.24,37.07,37.1,580800.0,23.9852,24.0239,23.9142,23.9336,580800.0
2007-02-02 13:30:00,37.1,37.16,37.07,37.11,695300.0,23.9336,23.9723,23.9142,23.9401,695300.0
2007-02-02 14:00:00,37.11,37.13,37.01,37.06,890400.0,23.9401,23.953,23.8755,23.9078,890400.0
2007-02-02 14:30:00,37.06,37.21,37.04,37.21,901000.0,23.9078,24.0046,23.8949,24.0046,901000.0
2007-02-02 15:00:00,37.21,37.22,37.12,37.16,758800.0,24.0046,24.011,23.9465,23.9723,758800.0
2007-02-02 15:30:00,37.16,37.27,37.1,37.2,1696800.0,23.9723,24.0433,23.9336,23.9981,1696800.0
2007-02-05 09:30:00,37.2,37.85,37.0,37.67,2603200.0,23.9981,24.4174,23.8691,24.3013,2603200.0
2007-02-05 10:00:00,37.67,37.69,37.32,37.47,1288000.0,24.3013,24.3142,24.0755,24.1723,1288000.0
2007-02-05 10:30:00,37.47,37.62,37.43,37.62,973400.0,24.1723,24.2691,24.1465,24.2691,973400.0
2007-02-05 11:00:00,37.62,37.68,37.5,37.66,835000.0,24.2691,24.3078,24.1916,24.2949,835000.0
2007-02-05 11:30:00,37.66,37.85,37.61,37.73,1238200.0,24.2949,24.4174,24.2626,24.34,1238200.0
2007-02-05 12:00:00,37.73,37.8,37.7,37.74,765000.0,24.34,24.3852,24.3207,24.3465,765000.0
2007-02-05 12:30:00,37.74,37.77,37.65,37.7,731500.0,24.3465,24.3658,24.2884,24.3207,731500.0
2007-02-05 13:00:00,37.7,37.77,37.56,37.66,1435800.0,24.3207,24.3658,24.2304,24.2949,1435800.0
2007-02-05 13:30:00,37.66,37.83,37.5,37.78,1467100.0,24.2949,24.4045,24.1916,24.3723,1467100.0
2007-02-05 14:00:00,37.78,38.03,37.74,38.0,1827900.0,24.3723,24.5336,24.3465,24.5142,1827900.0
2007-02-05 14:30:00,38.01,38.1,37.86,38.06,1341300.0,24.5207,24.5787,24.4239,24.5529,1341300.0
2007-02-05 15:00:00,38.06,38.12,37.99,38.04,1137700.0,24.5529,24.5916,24.5078,24.54,1137700.0
2007-02-05 15:30:00,38.04,38.06,37.69,37.92,1629600.0,24.54,24.5529,24.3142,24.4626,1629600.0
2007-02-06 09:30:00,37.86,38.14,37.78,37.8,1595300.0,24.4239,24.6045,24.3723,24.3852,1595300.0
2007-02-06 10:00:00,37.8,37.8,37.6,37.64,1338000.0,24.3852,24.3852,24.2562,24.282,1338000.0
2007-02-06 10:30:00,37.64,37.69,37.28,37.32,1836700.0,24.282,24.3142,24.0497,24.0755,1836700.0
2007-02-06 11:00:00,37.32,37.46,37.29,37.4,1196600.0,24.0755,24.1658,24.0562,24.1271,1196600.0
2007-02-06 11:30:00,37.4,37.44,37.23,37.24,1296100.0,24.1271,24.1529,24.0175,24.0239,1296100.0
2007-02-06 12:00:00,37.24,37.42,37.23,37.35,1013500.0,24.0239,24.14,24.0175,24.0949,1013500.0
2007-02-06 12:30:00,37.35,37.39,37.31,37.36,695100.0,24.0949,24.1207,24.0691,24.1013,695100.0
2007-02-06 13:00:00,37.36,37.51,37.35,37.41,840200.0,24.1013,24.1981,24.0949,24.1336,840200.0
2007-02-06 13:30:00,37.41,37.69,37.41,37.58,1391100.0,24.1336,24.3142,24.1336,24.2433,1391100.0
2007-02-06 14:00:00,37.58,37.63,37.49,37.55,1020900.0,24.2433,24.2755,24.1852,24.2239,1020900.0
2007-02-06 14:30:00,37.56,37.75,37.56,37.75,1148600.0,24.2304,24.3529,24.2304,24.3529,1148600.0
2007-02-06 15:00:00,37.74,37.81,37.67,37.68,1793900.0,24.3465,24.3916,24.3013,24.3078,1793900.0
2007-02-06 15:30:00,37.68,37.72,37.61,37.69,2327500.0,24.3078,24.3336,24.2626,24.3142,2327500.0
2007-02-07 09:30:00,37.99,37.99,37.59,37.65,2160000.0,24.5078,24.5078,24.2497,24.2884,2160000.0
2007-02-07 10:00:00,37.65,37.75,37.41,37.7,949000.0,24.2884,24.3529,24.1336,24.3207,949000.0
2007-02-07 10:30:00,37.7,37.89,37.59,37.78,1769300.0,24.3207,24.4432,24.2497,24.3723,1769300.0
2007-02-07 11:00:00,37.78,37.83,37.58,37.59,1039000.0,24.3723,24.4045,24.2433,24.2497,1039000.0
2007-02-07 11:30:00,37.59,37.65,37.53,37.6,853800.0,24.2497,24.2884,24.211,24.2562,853800.0
2007-02-07 12:00:00,37.6,37.71,37.6,37.69,955700.0,24.2562,24.3271,24.2562,24.3142,955700.0
2007-02-07 12:30:00,37.69,37.78,37.67,37.73,802300.0,24.3142,24.3723,24.3013,24.34,802300.0
2007-02-07 13:00:00,37.72,37.78,37.67,37.7,732900.0,24.3336,24.3723,24.3013,24.3207,732900.0
2007-02-07 13:30:00,37.69,37.71,37.64,37.7,614700.0,24.3142,24.3271,24.282,24.3207,614700.0
2007-02-07 14:00:00,37.7,37.75,37.57,37.63,767100.0,24.3207,24.3529,24.2368,24.2755,767100.0
2007-02-07 14:30:00,37.63,37.63,37.34,37.41,1632700.0,24.2755,24.2755,24.0884,24.1336,1632700.0
2007-02-07 15:00:00,37.4,37.55,37.39,37.45,1179600.0,24.1271,24.2239,24.1207,24.1594,1179600.0
2007-02-07 15:30:00,37.45,37.68,37.41,37.59,1698600.0,24.1594,24.3078,24.1336,24.2497,1698600.0
2007-02-08 09:30:00,37.56,37.65,37.12,37.39,1517300.0,24.2304,24.2884,23.9465,24.1207,1517300.0
2007-02-08 10:00:00,37.39,37.5,37.3,37.48,1008200.0,24.1207,24.1916,24.0626,24.1787,1008200.0
2007-02-08 10:30:00,37.49,37.55,37.35,37.49,1002800.0,24.1852,24.2239,24.0949,24.1852,1002800.0
2007-02-08 11:00:00,37.49,37.71,37.41,37.71,1055100.0,24.1852,24.3271,24.1336,24.3271,1055100.0
2007-02-08 11:30:00,37.71,37.73,37.5,37.73,1002900.0,24.3271,24.34,24.1916,24.34,1002900.0
2007-02-08 12:00:00,37.73,37.84,37.65,37.83,1266500.0,24.34,24.411,24.2884,24.4045,1266500.0
2007-02-08 12:30:00,37.83,38.03,37.8,38.01,1441700.0,24.4045,24.5336,24.3852,24.5207,1441700.0
2007-02-08 13:00:00,38.01,38.18,38.0,38.14,1428600.0,24.5207,24.6303,24.5142,24.6045,1428600.0
2007-02-08 13:30:00,38.14,38.5,38.14,38.44,2284300.0,24.6045,24.8368,24.6045,24.798,2284300.0
2007-02-08 14:00:00,38.44,38.69,38.31,38.39,2179000.0,24.798,24.9593,24.7142,24.7658,2179000.0
2007-02-08 14:30:00,38.39,38.61,38.26,38.58,1473200.0,24.7658,24.9077,24.6819,24.8884,1473200.0
2007-02-08 15:00:00,38.58,38.59,38.37,38.4,1399800.0,24.8884,24.8948,24.7529,24.7722,1399800.0
2007-02-08 15:30:00,38.39,38.41,38.19,38.29,1954200.0,24.7658,24.7787,24.6368,24.7013,1954200.0
2007-02-09 09:30:00,38.73,38.99,38.59,38.85,3329600.0,24.9851,25.1529,24.8948,25.0625,3329600.0
2007-02-09 10:00:00,38.85,38.86,38.51,38.55,1842100.0,25.0625,25.069,24.8432,24.869,1842100.0
2007-02-09 10:30:00,38.55,38.69,38.51,38.62,1280700.0,24.869,24.9593,24.8432,24.9142,1280700.0
2007-02-09 11:00:00,38.62,38.74,38.56,38.66,990800.0,24.9142,24.9916,24.8755,24.94,990800.0
2007-02-09 11:30:00,38.66,38.75,38.58,38.66,754100.0,24.94,24.998,24.8884,24.94,754100.0
2007-02-09 12:00:00,38.66,38.73,38.45,38.45,994200.0,24.94,24.9851,24.8045,24.8045,994200.0
2007-02-09 12:30:00,38.46,38.61,38.0,38.04,1925200.0,24.811,24.9077,24.5142,24.54,1925200.0
2007-02-09 13:00:00,38.05,38.29,37.98,38.28,1229500.0,24.5465,24.7013,24.5013,24.6948,1229500.0
2007-02-09 13:30:00,38.28,38.73,38.11,38.3,1051700.0,24.6948,24.9851,24.5852,24.7077,1051700.0
2007-02-09 14:00:00,38.3,38.35,38.16,38.26,856000.0,24.7077,24.74,24.6174,24.6819,856000.0
2007-02-09 14:30:00,38.27,39.14,37.89,38.02,1328400.0,24.6884,25.2496,24.4432,24.5271,1328400.0
2007-02-09 15:00:00,38.02,38.3,38.0,38.26,1452700.0,24.5271,24.7077,24.5142,24.6819,1452700.0
2007-02-09 15:30:00,38.25,38.36,38.2,38.31,2874300.0,24.6755,24.7464,24.6432,24.7142,2874300.0
2007-02-12 09:30:00,38.73,38.8,38.4,38.69,2753500.0,24.9851,25.0303,24.7722,24.9593,2753500.0
2007-02-12 10:00:00,38.7,38.7,38.44,38.55,1570600.0,24.9658,24.9658,24.798,24.869,1570600.0
2007-02-12 10:30:00,38.56,38.61,38.44,38.48,876700.0,24.8755,24.9077,24.798,24.8239,876700.0
2007-02-12 11:00:00,38.47,38.59,38.31,38.31,888300.0,24.8174,24.8948,24.7142,24.7142,888300.0
2007-02-12 11:30:00,38.31,38.46,38.22,38.4,786600.0,24.7142,24.811,24.6561,24.7722,786600.0
2007-02-12 12:00:00,38.4,38.44,38.35,38.36,824700.0,24.7722,24.798,24.74,24.7464,824700.0
2007-02-12 12:30:00,38.36,38.58,38.36,38.53,713300.0,24.7464,24.8884,24.7464,24.8561,713300.0
2007-02-12 13:00:00,38.54,38.58,38.23,38.28,644300.0,24.8626,24.8884,24.6626,24.6948,644300.0
2007-02-12 13:30:00,38.27,38.29,38.01,38.13,822000.0,24.6884,24.7013,24.5207,24.5981,822000.0
2007-02-12 14:00:00,38.14,38.26,38.04,38.05,1124300.0,24.6045,24.6819,24.54,24.5465,1124300.0
2007-02-12 14:30:00,38.05,38.13,37.95,38.1,968400.0,24.5465,24.5981,24.4819,24.5787,968400.0
2007-02-12 15:00:00,38.09,38.1,37.91,37.93,1420100.0,24.5723,24.5787,24.4561,24.469,1420100.0
2007-02-12 15:30:00,37.93,38.12,37.93,38.05,1634500.0,24.469,24.5916,24.469,24.5465,1634500.0
2007-02-13 09:30:00,38.13,38.58,38.12,38.55,2225000.0,24.5981,24.8884,24.5916,24.869,2225000.0
2007-02-13 10:00:00,38.58,38.68,38.46,38.51,1363700.0,24.8884,24.9529,24.811,24.8432,1363700.0
2007-02-13 10:30:00,38.51,38.53,38.16,38.31,1743900.0,24.8432,24.8561,24.6174,24.7142,1743900.0
2007-02-13 11:00:00,38.32,38.37,38.24,38.26,701200.0,24.7206,24.7529,24.669,24.6819,701200.0
2007-02-13 11:30:00,38.27,38.32,38.07,38.08,724800.0,24.6884,24.7206,24.5594,24.5658,724800.0
2007-02-13 12:00:00,38.08,38.22,38.01,38.13,919000.0,24.5658,24.6561,24.5207,24.5981,919000.0
2007-02-13 12:30:00,38.13,38.28,38.12,38.24,838700.0,24.5981,24.6948,24.5916,24.669,838700.0
2007-02-13 13:00:00,38.24,38.38,38.23,38.29,1145300.0,24.669,24.7593,24.6626,24.7013,1145300.0
2007-02-13 13:30:00,38.29,38.32,38.24,38.27,673600.0,24.7013,24.7206,24.669,24.6884,673600.0
2007-02-13 14:00:00,38.27,38.32,38.16,38.17,730800.0,24.6884,24.7206,24.6174,24.6239,730800.0
2007-02-13 14:30:00,38.18,38.25,38.0,38.11,951500.0,24.6303,24.6755,24.5142,24.5852,951500.0
2007-02-13 15:00:00,38.12,38.12,38.0,38.07,1139200.0,24.5916,24.5916,24.5142,24.5594,1139200.0
2007-02-13 15:30:00,38.07,38.18,38.05,38.08,1521300.0,24.5594,24.6303,24.5465,24.5658,1521300.0
2007-02-14 09:30:00,38.25,38.58,38.25,38.52,1998000.0,24.6755,24.8884,24.6755,24.8497,1998000.0
2007-02-14 10:00:00,38.53,39.1,38.52,39.1,4439900.0,24.8561,25.2238,24.8497,25.2238,4439900.0
2007-02-14 10:30:00,39.1,39.33,39.01,39.28,2834600.0,25.2238,25.3722,25.1658,25.3399,2834600.0
2007-02-14 11:00:00,39.28,39.63,38.48,39.59,3416800.0,25.3399,25.5657,24.8239,25.5399,3416800.0
2007-02-14 11:30:00,39.59,39.87,39.55,39.58,3042400.0,25.5399,25.7206,25.5141,25.5335,3042400.0
2007-02-14 12:00:00,39.58,39.65,39.46,39.48,1475900.0,25.5335,25.5786,25.4561,25.469,1475900.0
2007-02-14 12:30:00,39.48,39.65,39.45,39.64,1093100.0,25.469,25.5786,25.4496,25.5722,1093100.0
2007-02-14 13:00:00,39.65,39.83,39.6,39.67,2010000.0,25.5786,25.6948,25.5464,25.5915,2010000.0
2007-02-14 13:30:00,39.67,39.93,39.66,39.83,1858900.0,25.5915,25.7593,25.5851,25.6948,1858900.0
2007-02-14 14:00:00,39.85,39.95,39.74,39.76,1468800.0,25.7077,25.7722,25.6367,25.6496,1468800.0
2007-02-14 14:30:00,39.76,39.9,39.58,39.72,1755200.0,25.6496,25.7399,25.5335,25.6238,1755200.0
2007-02-14 15:00:00,39.72,39.79,39.58,39.62,1335100.0,25.6238,25.6689,25.5335,25.5593,1335100.0
2007-02-14 15:30:00,39.61,39.68,39.51,39.65,2859600.0,25.5528,25.598,25.4883,25.5786,2859600.0
2007-02-15 09:30:00,40.26,41.0,40.15,40.95,7275600.0,25.9722,26.4495,25.9012,26.4173,7275600.0
2007-02-15 10:00:00,40.94,41.18,40.82,40.86,4382100.0,26.4108,26.5657,26.3334,26.3592,4382100.0
2007-02-15 10:30:00,40.86,40.99,40.69,40.84,2493700.0,26.3592,26.4431,26.2495,26.3463,2493700.0
2007-02-15 11:00:00,40.84,40.93,40.71,40.91,1832500.0,26.3463,26.4044,26.2625,26.3915,1832500.0
2007-02-15 11:30:00,40.91,41.15,40.9,40.99,2280900.0,26.3915,26.5463,26.385,26.4431,2280900.0
2007-02-15 12:00:00,40.98,41.08,40.89,40.95,1530600.0,26.4366,26.5011,26.3786,26.4173,1530600.0
2007-02-15 12:30:00,40.94,40.98,40.85,40.94,1226700.0,26.4108,26.4366,26.3528,26.4108,1226700.0
2007-02-15 13:00:00,40.94,40.99,40.91,40.99,926300.0,26.4108,26.4431,26.3915,26.4431,926300.0
2007-02-15 13:30:00,40.98,41.04,40.96,41.04,1069200.0,26.4366,26.4753,26.4237,26.4753,1069200.0
2007-02-15 14:00:00,41.03,41.08,40.94,41.0,1240600.0,26.4689,26.5011,26.4108,26.4495,1240600.0
2007-02-15 14:30:00,41.01,41.13,41.01,41.11,1305900.0,26.456,26.5334,26.456,26.5205,1305900.0
2007-02-15 15:00:00,41.1,41.31,41.09,41.29,3081000.0,26.514,26.6495,26.5076,26.6366,3081000.0
2007-02-15 15:30:00,41.3,41.44,41.18,41.37,5016400.0,26.6431,26.7334,26.5657,26.6882,5016400.0
2007-02-16 09:30:00,41.1,41.55,40.85,41.39,7447300.0,26.514,26.8043,26.3528,26.7011,7447300.0
2007-02-16 10:00:00,41.38,43.38,41.28,42.26,12397700.0,26.6947,27.9849,26.6302,27.2624,12397700.0
2007-02-16 10:30:00,42.27,42.73,42.14,42.3,6055000.0,27.2688,27.5656,27.185,27.2882,6055000.0
2007-02-16 11:00:00,42.3,42.46,41.73,42.04,5980900.0,27.2882,27.3914,26.9205,27.1204,5980900.0
2007-02-16 11:30:00,42.04,42.23,41.85,42.12,2179800.0,27.1204,27.243,26.9979,27.1721,2179800.0
2007-02-16 12:00:00,42.12,42.37,42.08,42.2,1548200.0,27.1721,27.3333,27.1463,27.2237,1548200.0
2007-02-16 12:30:00,42.2,42.27,41.35,41.88,3655400.0,27.2237,27.2688,26.6753,27.0172,3655400.0
2007-02-16 13:00:00,41.88,42.0,41.8,41.89,1186500.0,27.0172,27.0946,26.9656,27.0237,1186500.0
2007-02-16 13:30:00,41.9,42.11,41.5,42.06,959700.0,27.0301,27.1656,26.7721,27.1334,959700.0
2007-02-16 14:00:00,42.06,42.42,42.05,42.35,2510900.0,27.1334,27.3656,27.1269,27.3204,2510900.0
2007-02-16 14:30:00,42.35,42.38,42.23,42.36,1677300.0,27.3204,27.3398,27.243,27.3269,1677300.0
2007-02-16 15:00:00,42.36,42.58,42.29,42.49,2031800.0,27.3269,27.4688,27.2817,27.4107,2031800.0
2007-02-16 15:30:00,42.49,42.66,42.35,42.47,4931200.0,27.4107,27.5204,27.3204,27.3978,4931200.0
2007-02-20 09:30:00,41.97,42.63,41.96,42.1,5334300.0,27.0753,27.5011,27.0688,27.1592,5334300.0
2007-02-20 10:00:00,42.1,42.29,41.86,42.28,2469200.0,27.1592,27.2817,27.0043,27.2753,2469200.0
2007-02-20 10:30:00,42.27,42.42,42.17,42.23,1476800.0,27.2688,27.3656,27.2043,27.243,1476800.0
2007-02-20 11:00:00,42.24,42.75,42.23,42.74,1390000.0,27.2495,27.5785,27.243,27.572,1390000.0
2007-02-20 11:30:00,42.73,42.78,42.65,42.68,1555700.0,27.5656,27.5978,27.514,27.5333,1555700.0
2007-02-20 12:00:00,42.68,42.75,42.39,42.64,803600.0,27.5333,27.5785,27.3462,27.5075,803600.0
2007-02-20 12:30:00,42.64,42.66,42.44,42.45,843900.0,27.5075,27.5204,27.3785,27.3849,843900.0
2007-02-20 13:00:00,42.45,42.58,42.44,42.51,982200.0,27.3849,27.4688,27.3785,27.4236,982200.0
2007-02-20 13:30:00,42.5,42.7,42.48,42.69,972700.0,27.4172,27.5462,27.4043,27.5398,972700.0
2007-02-20 14:00:00,42.68,42.72,42.57,42.63,549700.0,27.5333,27.5591,27.4624,27.5011,549700.0
2007-02-20 14:30:00,42.62,42.67,42.48,42.61,985000.0,27.4946,27.5269,27.4043,27.4882,985000.0
2007-02-20 15:00:00,42.62,42.64,42.52,42.59,1169000.0,27.4946,27.5075,27.4301,27.4753,1169000.0
2007-02-20 15:30:00,42.6,42.74,42.56,42.68,2158600.0,27.4817,27.572,27.4559,27.5333,2158600.0
2007-02-21 09:30:00,42.25,42.58,42.07,42.22,2964700.0,27.2559,27.4688,27.1398,27.2366,2964700.0
2007-02-21 10:00:00,42.22,42.35,42.21,42.26,1860800.0,27.2366,27.3204,27.2301,27.2624,1860800.0
2007-02-21 10:30:00,42.26,42.36,42.09,42.27,1754100.0,27.2624,27.3269,27.1527,27.2688,1754100.0
2007-02-21 11:00:00,42.28,42.28,42.0,42.0,1542100.0,27.2753,27.2753,27.0946,27.0946,1542100.0
2007-02-21 11:30:00,42.0,42.08,41.84,41.94,2342600.0,27.0946,27.1463,26.9914,27.0559,2342600.0
2007-02-21 12:00:00,41.94,42.15,41.92,42.13,1410400.0,27.0559,27.1914,27.043,27.1785,1410400.0
2007-02-21 12:30:00,42.12,42.2,42.06,42.16,966600.0,27.1721,27.2237,27.1334,27.1979,966600.0
2007-02-21 13:00:00,42.15,42.16,42.02,42.09,888700.0,27.1914,27.1979,27.1075,27.1527,888700.0
2007-02-21 13:30:00,42.08,42.11,41.91,41.98,1485300.0,27.1463,27.1656,27.0366,27.0817,1485300.0
2007-02-21 14:00:00,41.98,42.1,41.9,42.06,1285800.0,27.0817,27.1592,27.0301,27.1334,1285800.0
2007-02-21 14:30:00,42.07,42.07,41.95,42.04,855200.0,27.1398,27.1398,27.0624,27.1204,855200.0
2007-02-21 15:00:00,42.04,42.05,41.98,42.0,837300.0,27.1204,27.1269,27.0817,27.0946,837300.0
2007-02-21 15:30:00,42.0,42.05,42.0,42.04,1617000.0,27.0946,27.1269,27.0946,27.1204,1617000.0
2007-02-22 09:30:00,42.22,42.58,42.03,42.46,2631200.0,27.2366,27.4688,27.114,27.3914,2631200.0
2007-02-22 10:00:00,42.45,42.46,42.2,42.31,1218300.0,27.3849,27.3914,27.2237,27.2946,1218300.0
2007-02-22 10:30:00,42.3,42.63,42.23,42.63,1177400.0,27.2882,27.5011,27.243,27.5011,1177400.0
2007-02-22 11:00:00,42.63,42.65,42.27,42.3,1540600.0,27.5011,27.514,27.2688,27.2882,1540600.0
2007-02-22 11:30:00,42.3,42.31,42.07,42.3,1184400.0,27.2882,27.2946,27.1398,27.2882,1184400.0
2007-02-22 12:00:00,42.3,42.41,42.21,42.41,592400.0,27.2882,27.3591,27.2301,27.3591,592400.0
2007-02-22 12:30:00,42.41,42.47,42.33,42.33,412000.0,27.3591,27.3978,27.3075,27.3075,412000.0
2007-02-22 13:00:00,42.33,42.37,42.25,42.31,671500.0,27.3075,27.3333,27.2559,27.2946,671500.0
2007-02-22 13:30:00,42.3,42.37,42.21,42.34,502800.0,27.2882,27.3333,27.2301,27.314,502800.0
2007-02-22 14:00:00,42.35,42.4,42.29,42.38,873700.0,27.3204,27.3527,27.2817,27.3398,873700.0
2007-02-22 14:30:00,42.39,42.55,42.27,42.37,1526500.0,27.3462,27.4495,27.2688,27.3333,1526500.0
2007-02-22 15:00:00,42.37,42.65,42.37,42.45,1386100.0,27.3333,27.514,27.3333,27.3849,1386100.0
2007-02-22 15:30:00,42.44,42.8,42.44,42.8,3290400.0,27.3785,27.6107,27.3785,27.6107,3290400.0
2007-02-23 09:30:00,43.2,43.4,42.57,42.81,3623400.0,27.8688,27.9978,27.4624,27.6172,3623400.0
2007-02-23 10:00:00,42.8,43.2,42.6,42.96,2733200.0,27.6107,27.8688,27.4817,27.7139,2733200.0
2007-02-23 10:30:00,42.97,43.13,42.9,43.05,1483600.0,27.7204,27.8236,27.6752,27.772,1483600.0
2007-02-23 11:00:00,43.04,43.26,42.9,43.15,1571700.0,27.7656,27.9075,27.6752,27.8365,1571700.0
2007-02-23 11:30:00,43.15,43.59,43.15,43.53,2160300.0,27.8365,28.1204,27.8365,28.0817,2160300.0
2007-02-23 12:00:00,43.54,43.59,43.26,43.4,1655400.0,28.0881,28.1204,27.9075,27.9978,1655400.0
2007-02-23 12:30:00,43.38,43.41,42.21,43.26,1027000.0,27.9849,28.0042,27.2301,27.9075,1027000.0
2007-02-23 13:00:00,43.26,43.33,43.15,43.25,1423400.0,27.9075,27.9526,27.8365,27.901,1423400.0
2007-02-23 13:30:00,43.25,43.42,43.24,43.3,813600.0,27.901,28.0107,27.8946,27.9333,813600.0
2007-02-23 14:00:00,43.3,43.52,43.25,43.47,924600.0,27.9333,28.0752,27.901,28.043,924600.0
2007-02-23 14:30:00,43.47,43.61,43.4,43.44,1256500.0,28.043,28.1333,27.9978,28.0236,1256500.0
2007-02-23 15:00:00,43.43,43.51,43.35,43.39,989400.0,28.0172,28.0688,27.9655,27.9913,989400.0
2007-02-23 15:30:00,43.39,43.57,43.36,43.36,2313300.0,27.9913,28.1075,27.972,27.972,2313300.0
2007-02-26 09:30:00,43.23,43.3,42.45,42.5,3344000.0,27.8881,27.9333,27.3849,27.4172,3344000.0
2007-02-26 10:00:00,42.5,42.66,42.37,42.51,2611400.0,27.4172,27.5204,27.3333,27.4236,2611400.0
2007-02-26 10:30:00,42.52,42.58,42.37,42.57,1691600.0,27.4301,27.4688,27.3333,27.4624,1691600.0
2007-02-26 11:00:00,42.57,42.69,42.47,42.52,1160900.0,27.4624,27.5398,27.3978,27.4301,1160900.0
2007-02-26 11:30:00,42.52,42.83,42.49,42.83,1069200.0,27.4301,27.6301,27.4107,27.6301,1069200.0
2007-02-26 12:00:00,42.82,42.86,42.68,42.71,928100.0,27.6236,27.6494,27.5333,27.5527,928100.0
2007-02-26 12:30:00,42.71,42.76,42.3,42.31,1520500.0,27.5527,27.5849,27.2882,27.2946,1520500.0
2007-02-26 13:00:00,42.32,42.47,42.25,42.44,1749800.0,27.3011,27.3978,27.2559,27.3785,1749800.0
2007-02-26 13:30:00,42.43,42.58,42.38,42.4,1258100.0,27.372,27.4688,27.3398,27.3527,1258100.0
2007-02-26 14:00:00,42.41,42.6,42.35,42.51,1092400.0,27.3591,27.4817,27.3204,27.4236,1092400.0
2007-02-26 14:30:00,42.5,42.53,42.39,42.45,870900.0,27.4172,27.4366,27.3462,27.3849,870900.0
2007-02-26 15:00:00,42.45,42.55,42.4,42.45,909300.0,27.3849,27.4495,27.3527,27.3849,909300.0
2007-02-26 15:30:00,42.45,43.02,42.44,42.66,2347800.0,27.3849,27.7527,27.3785,27.5204,2347800.0
2007-02-27 09:30:00,41.04,41.61,40.81,41.43,7104500.0,26.4753,26.8431,26.327,26.7269,7104500.0
2007-02-27 10:00:00,41.44,41.6,41.01,41.38,3253900.0,26.7334,26.8366,26.456,26.6947,3253900.0
2007-02-27 10:30:00,41.38,41.67,41.22,41.51,3188800.0,26.6947,26.8818,26.5915,26.7785,3188800.0
2007-02-27 11:00:00,41.5,41.61,41.4,41.49,1675000.0,26.7721,26.8431,26.7076,26.7656,1675000.0
2007-02-27 11:30:00,41.5,41.67,41.41,41.48,1520200.0,26.7721,26.8818,26.714,26.7592,1520200.0
2007-02-27 12:00:00,41.48,41.51,41.1,41.16,1730800.0,26.7592,26.7785,26.514,26.5528,1730800.0
2007-02-27 12:30:00,41.16,41.44,41.15,41.31,1324800.0,26.5528,26.7334,26.5463,26.6495,1324800.0
2007-02-27 13:00:00,41.31,41.32,40.83,40.83,1460600.0,26.6495,26.656,26.3399,26.3399,1460600.0
2007-02-27 13:30:00,40.83,41.01,40.65,40.66,1730600.0,26.3399,26.456,26.2237,26.2302,1730600.0
2007-02-27 14:00:00,40.66,40.77,40.31,40.32,2781900.0,26.2302,26.3012,26.0044,26.0109,2781900.0
2007-02-27 14:30:00,40.32,40.69,40.0,40.24,2611200.0,26.0109,26.2495,25.8044,25.9592,2611200.0
2007-02-27 15:00:00,40.24,40.91,40.1,40.51,3898400.0,25.9592,26.3915,25.8689,26.1334,3898400.0
2007-02-27 15:30:00,40.52,40.9,40.25,40.26,3253800.0,26.1399,26.385,25.9657,25.9722,3253800.0
2007-02-28 09:30:00,40.3,40.82,40.0,40.62,4284800.0,26.0754,26.4118,25.8813,26.2824,4284800.0
2007-02-28 10:00:00,40.62,40.78,40.35,40.7,2716600.0,26.2824,26.3859,26.1077,26.3342,2716600.0
2007-02-28 10:30:00,40.7,41.08,40.7,41.0,2879400.0,26.3342,26.5801,26.3342,26.5283,2879400.0
2007-02-28 11:00:00,41.0,41.05,40.73,40.77,1517900.0,26.5283,26.5606,26.3536,26.3795,1517900.0
2007-02-28 11:30:00,40.77,40.8,40.48,40.55,1278100.0,26.3795,26.3989,26.1918,26.2371,1278100.0
2007-02-28 12:00:00,40.55,40.81,40.41,40.66,1349300.0,26.2371,26.4054,26.1465,26.3083,1349300.0
2007-02-28 12:30:00,40.65,40.8,40.61,40.74,781300.0,26.3018,26.3989,26.2759,26.3601,781300.0
2007-02-28 13:00:00,40.74,40.75,40.5,40.66,877800.0,26.3601,26.3665,26.2048,26.3083,877800.0
2007-02-28 13:30:00,40.66,40.72,40.52,40.56,1255400.0,26.3083,26.3471,26.2177,26.2436,1255400.0
2007-02-28 14:00:00,40.56,40.73,40.52,40.64,1456900.0,26.2436,26.3536,26.2177,26.2954,1456900.0
2007-02-28 14:30:00,40.64,40.72,40.52,40.59,1057600.0,26.2954,26.3471,26.2177,26.263,1057600.0
2007-02-28 15:00:00,40.59,40.9,40.57,40.85,1415500.0,26.263,26.4636,26.2501,26.4312,1415500.0
2007-02-28 15:30:00,40.85,40.9,40.29,40.3,3839600.0,26.4312,26.4636,26.0689,26.0754,3839600.0
2007-03-01 09:30:00,39.56,40.1,39.35,39.83,4425100.0,25.5966,25.946,25.4607,25.7713,4425100.0
2007-03-01 10:00:00,39.85,40.4,39.73,40.17,3937300.0,25.7842,26.1401,25.7066,25.9913,3937300.0
2007-03-01 10:30:00,40.17,40.5,40.0,40.28,2602200.0,25.9913,26.2048,25.8813,26.0624,2602200.0
2007-03-01 11:00:00,40.29,40.76,40.18,40.61,2057700.0,26.0689,26.373,25.9977,26.2759,2057700.0
2007-03-01 11:30:00,40.61,40.78,40.17,40.25,1724400.0,26.2759,26.3859,25.9913,26.043,1724400.0
2007-03-01 12:00:00,40.25,40.25,40.08,40.15,1458800.0,26.043,26.043,25.933,25.9783,1458800.0
2007-03-01 12:30:00,40.16,40.4,40.11,40.38,1061500.0,25.9848,26.1401,25.9524,26.1271,1061500.0
2007-03-01 13:00:00,40.37,40.37,40.2,40.3,592500.0,26.1207,26.1207,26.0107,26.0754,592500.0
2007-03-01 13:30:00,40.3,40.37,40.2,40.27,883500.0,26.0754,26.1207,26.0107,26.056,883500.0
2007-03-01 14:00:00,40.33,40.55,40.16,40.16,1360100.0,26.0948,26.2371,25.9848,25.9848,1360100.0
2007-03-01 14:30:00,40.17,40.38,40.15,40.29,871000.0,25.9913,26.1271,25.9783,26.0689,871000.0
2007-03-01 15:00:00,40.3,40.34,40.0,40.13,1503800.0,26.0754,26.1012,25.8813,25.9654,1503800.0
2007-03-01 15:30:00,40.13,40.3,40.0,40.07,2478200.0,25.9654,26.0754,25.8813,25.9266,2478200.0
2007-03-02 09:30:00,40.05,40.32,39.98,40.03,2625900.0,25.9136,26.0883,25.8683,25.9007,2625900.0
2007-03-02 10:00:00,40.03,40.2,39.91,39.96,1580400.0,25.9007,26.0107,25.823,25.8554,1580400.0
2007-03-02 10:30:00,39.95,40.26,39.88,39.97,1376000.0,25.8489,26.0495,25.8036,25.8618,1376000.0
2007-03-02 11:00:00,39.97,40.08,39.84,40.02,1293700.0,25.8618,25.933,25.7777,25.8942,1293700.0
2007-03-02 11:30:00,40.01,40.01,39.68,39.69,1315000.0,25.8877,25.8877,25.6742,25.6807,1315000.0
2007-03-02 12:00:00,39.7,39.93,39.56,39.57,1356900.0,25.6871,25.836,25.5966,25.603,1356900.0
2007-03-02 12:30:00,39.57,39.78,39.52,39.73,1618800.0,25.603,25.7389,25.5707,25.7066,1618800.0
2007-03-02 13:00:00,39.74,39.76,39.5,39.55,1335600.0,25.713,25.726,25.5577,25.5901,1335600.0
2007-03-02 13:30:00,39.55,39.62,39.42,39.44,2094800.0,25.5901,25.6354,25.506,25.5189,2094800.0
2007-03-02 14:00:00,39.45,39.61,39.41,39.52,1224500.0,25.5254,25.6289,25.4995,25.5707,1224500.0
2007-03-02 14:30:00,39.51,39.87,39.51,39.74,1460100.0,25.5642,25.7971,25.5642,25.713,1460100.0
2007-03-02 15:00:00,39.74,39.85,39.62,39.76,1200700.0,25.713,25.7842,25.6354,25.726,1200700.0
2007-03-02 15:30:00,39.76,39.91,39.48,39.5,2816900.0,25.726,25.823,25.5448,25.5577,2816900.0
2007-03-05 09:30:00,39.22,39.86,39.04,39.84,2633800.0,25.3766,25.7907,25.2601,25.7777,2633800.0
2007-03-05 10:00:00,39.84,40.06,39.5,39.71,1990900.0,25.7777,25.9201,25.5577,25.6936,1990900.0
2007-03-05 10:30:00,39.72,39.73,39.34,39.64,1495800.0,25.7001,25.7066,25.4542,25.6483,1495800.0
2007-03-05 11:00:00,39.64,39.84,39.43,39.55,1452300.0,25.6483,25.7777,25.5125,25.5901,1452300.0
2007-03-05 11:30:00,39.55,39.69,39.18,39.24,1319100.0,25.5901,25.6807,25.3507,25.3895,1319100.0
2007-03-05 12:00:00,39.24,39.38,39.18,39.32,1096200.0,25.3895,25.4801,25.3507,25.4413,1096200.0
2007-03-05 12:30:00,39.32,39.38,39.12,39.2,736200.0,25.4413,25.4801,25.3119,25.3636,736200.0
2007-03-05 13:00:00,39.21,39.28,39.13,39.21,650200.0,25.3701,25.4154,25.3183,25.3701,650200.0
2007-03-05 13:30:00,39.2,39.5,39.17,39.47,842000.0,25.3636,25.5577,25.3442,25.5383,842000.0
2007-03-05 14:00:00,39.47,39.57,39.35,39.41,988500.0,25.5383,25.603,25.4607,25.4995,988500.0
2007-03-05 14:30:00,39.41,39.49,39.24,39.41,851400.0,25.4995,25.5513,25.3895,25.4995,851400.0
2007-03-05 15:00:00,39.4,39.52,39.1,39.44,1140200.0,25.493,25.5707,25.2989,25.5189,1140200.0
2007-03-05 15:30:00,39.44,39.49,39.07,39.15,1725600.0,25.5189,25.5513,25.2795,25.3313,1725600.0
2007-03-06 09:30:00,39.56,39.65,39.29,39.44,2546400.0,25.5966,25.6548,25.4219,25.5189,2546400.0
2007-03-06 10:00:00,39.44,39.57,32.55,39.56,2111900.0,25.5189,25.603,21.0609,25.5966,2111900.0
2007-03-06 10:30:00,39.55,39.7,39.48,39.56,2130400.0,25.5901,25.6871,25.5448,25.5966,2130400.0
2007-03-06 11:00:00,39.56,39.62,39.42,39.5,1275900.0,25.5966,25.6354,25.506,25.5577,1275900.0
2007-03-06 11:30:00,39.5,39.59,39.35,39.49,1155200.0,25.5577,25.616,25.4607,25.5513,1155200.0
2007-03-06 12:00:00,39.49,39.54,39.37,39.43,746100.0,25.5513,25.5836,25.4736,25.5125,746100.0
2007-03-06 12:30:00,39.44,39.53,39.37,39.37,759200.0,25.5189,25.5772,25.4736,25.4736,759200.0
2007-03-06 13:00:00,39.38,39.5,39.36,39.46,769200.0,25.4801,25.5577,25.4672,25.5319,769200.0
2007-03-06 13:30:00,39.46,39.51,39.36,39.37,930000.0,25.5319,25.5642,25.4672,25.4736,930000.0
2007-03-06 14:00:00,39.37,39.39,39.23,39.39,1364900.0,25.4736,25.4866,25.383,25.4866,1364900.0
2007-03-06 14:30:00,39.38,39.58,39.34,39.54,1213000.0,25.4801,25.6095,25.4542,25.5836,1213000.0
2007-03-06 15:00:00,39.54,39.78,39.52,39.63,1556600.0,25.5836,25.7389,25.5707,25.6419,1556600.0
2007-03-06 15:30:00,39.63,39.73,39.51,39.51,2092600.0,25.6419,25.7066,25.5642,25.5642,2092600.0
2007-03-07 09:30:00,39.69,40.21,39.6,39.84,2577300.0,25.6807,26.0171,25.6224,25.7777,2577300.0
2007-03-07 10:00:00,39.8,40.17,39.76,40.08,1451600.0,25.7519,25.9913,25.726,25.933,1451600.0
2007-03-07 10:30:00,40.1,40.11,39.75,39.96,1114200.0,25.946,25.9524,25.7195,25.8554,1114200.0
2007-03-07 11:00:00,39.95,39.96,39.71,39.8,1168400.0,25.8489,25.8554,25.6936,25.7519,1168400.0
2007-03-07 11:30:00,39.81,39.93,39.7,39.9,943000.0,25.7583,25.836,25.6871,25.8166,943000.0
2007-03-07 12:00:00,39.9,39.94,39.63,39.75,944400.0,25.8166,25.8424,25.6419,25.7195,944400.0
2007-03-07 12:30:00,39.76,40.01,39.64,39.87,1194100.0,25.726,25.8877,25.6483,25.7971,1194100.0
2007-03-07 13:00:00,39.87,39.95,39.8,39.88,640700.0,25.7971,25.8489,25.7519,25.8036,640700.0
2007-03-07 13:30:00,39.88,40.0,39.84,39.91,615300.0,25.8036,25.8813,25.7777,25.823,615300.0
2007-03-07 14:00:00,39.9,39.91,39.75,39.87,771600.0,25.8166,25.823,25.7195,25.7971,771600.0
2007-03-07 14:30:00,39.86,40.07,39.81,40.02,1052800.0,25.7907,25.9266,25.7583,25.8942,1052800.0
2007-03-07 15:00:00,40.03,40.08,39.8,39.8,1118900.0,25.9007,25.933,25.7519,25.7519,1118900.0
2007-03-07 15:30:00,39.79,39.81,39.56,39.67,2418800.0,25.7454,25.7583,25.5966,25.6677,2418800.0
2007-03-08 09:30:00,40.24,40.46,40.05,40.17,2314000.0,26.0365,26.1789,25.9136,25.9913,2314000.0
2007-03-08 10:00:00,40.18,40.35,40.04,40.35,1228900.0,25.9977,26.1077,25.9071,26.1077,1228900.0
2007-03-08 10:30:00,40.35,40.54,40.29,40.39,1678000.0,26.1077,26.2307,26.0689,26.1336,1678000.0
2007-03-08 11:00:00,40.39,40.43,40.34,40.4,1058000.0,26.1336,26.1595,26.1012,26.1401,1058000.0
2007-03-08 11:30:00,40.4,40.62,40.36,40.55,1339600.0,26.1401,26.2824,26.1142,26.2371,1339600.0
2007-03-08 12:00:00,40.54,40.64,40.37,40.43,712000.0,26.2307,26.2954,26.1207,26.1595,712000.0
2007-03-08 12:30:00,40.42,40.51,40.34,40.39,609100.0,26.153,26.2112,26.1012,26.1336,609100.0
2007-03-08 13:00:00,40.39,40.4,40.29,40.31,559200.0,26.1336,26.1401,26.0689,26.0818,559200.0
2007-03-08 13:30:00,40.3,40.43,40.27,40.35,532800.0,26.0754,26.1595,26.056,26.1077,532800.0
2007-03-08 14:00:00,40.35,40.4,40.11,40.12,857800.0,26.1077,26.1401,25.9524,25.9589,857800.0
2007-03-08 14:30:00,40.12,40.2,39.95,40.16,1352000.0,25.9589,26.0107,25.8489,25.9848,1352000.0
2007-03-08 15:00:00,40.16,40.32,40.12,40.27,881800.0,25.9848,26.0883,25.9589,26.056,881800.0
2007-03-08 15:30:00,40.27,40.36,40.11,40.21,1710000.0,26.056,26.1142,25.9524,26.0171,1710000.0
2007-03-09 09:30:00,40.64,40.9,40.54,40.61,2080600.0,26.2954,26.4636,26.2307,26.2759,2080600.0
2007-03-09 10:00:00,40.61,40.66,40.26,40.43,1267300.0,26.2759,26.3083,26.0495,26.1595,1267300.0
2007-03-09 10:30:00,40.43,40.68,40.34,40.59,1103300.0,26.1595,26.3212,26.1012,26.263,1103300.0
2007-03-09 11:00:00,40.59,40.64,40.46,40.6,655400.0,26.263,26.2954,26.1789,26.2695,655400.0
2007-03-09 11:30:00,40.6,40.63,40.49,40.51,670100.0,26.2695,26.2889,26.1983,26.2112,670100.0
2007-03-09 12:00:00,40.5,40.63,40.49,40.63,527400.0,26.2048,26.2889,26.1983,26.2889,527400.0
2007-03-09 12:30:00,40.63,40.64,40.49,40.5,834000.0,26.2889,26.2954,26.1983,26.2048,834000.0
2007-03-09 13:00:00,40.5,40.55,40.48,40.53,934200.0,26.2048,26.2371,26.1918,26.2242,934200.0
2007-03-09 13:30:00,40.53,40.56,40.15,40.15,863800.0,26.2242,26.2436,25.9783,25.9783,863800.0
2007-03-09 14:00:00,40.15,40.19,39.96,40.1,994800.0,25.9783,26.0042,25.8554,25.946,994800.0
2007-03-09 14:30:00,40.1,40.36,40.0,40.3,830000.0,25.946,26.1142,25.8813,26.0754,830000.0
2007-03-09 15:00:00,40.3,40.34,40.2,40.26,591200.0,26.0754,26.1012,26.0107,26.0495,591200.0
2007-03-09 15:30:00,40.26,40.38,40.14,40.14,1432900.0,26.0495,26.1271,25.9718,25.9718,1432900.0
2007-03-12 09:30:00,40.03,40.3,39.81,39.93,1896600.0,25.9007,26.0754,25.7583,25.836,1896600.0
2007-03-12 10:00:00,39.93,40.12,39.82,40.0,1206200.0,25.836,25.9589,25.7648,25.8813,1206200.0
2007-03-12 10:30:00,40.0,40.02,39.91,39.95,587800.0,25.8813,25.8942,25.823,25.8489,587800.0
2007-03-12 11:00:00,39.95,39.99,39.85,39.89,775100.0,25.8489,25.8748,25.7842,25.8101,775100.0
2007-03-12 11:30:00,39.88,39.91,39.81,39.88,895900.0,25.8036,25.823,25.7583,25.8036,895900.0
2007-03-12 12:00:00,39.88,40.06,39.83,39.97,944200.0,25.8036,25.9201,25.7713,25.8618,944200.0
2007-03-12 12:30:00,39.97,40.14,39.95,40.13,662500.0,25.8618,25.9718,25.8489,25.9654,662500.0
2007-03-12 13:00:00,40.14,40.26,40.05,40.18,761600.0,25.9718,26.0495,25.9136,25.9977,761600.0
2007-03-12 13:30:00,40.19,40.29,40.05,40.28,523700.0,26.0042,26.0689,25.9136,26.0624,523700.0
2007-03-12 14:00:00,40.28,40.3,40.13,40.24,1253200.0,26.0624,26.0754,25.9654,26.0365,1253200.0
2007-03-12 14:30:00,40.25,40.27,40.18,40.26,1030500.0,26.043,26.056,25.9977,26.0495,1030500.0
2007-03-12 15:00:00,40.25,40.26,40.1,40.11,817800.0,26.043,26.0495,25.946,25.9524,817800.0
2007-03-12 15:30:00,40.1,40.2,39.91,40.12,2391900.0,25.946,26.0107,25.823,25.9589,2391900.0
2007-03-13 09:30:00,41.6,41.97,39.37,41.5,8192100.0,26.9165,27.1559,25.4736,26.8518,8192100.0
2007-03-13 10:00:00,41.5,41.52,41.2,41.4,3053500.0,26.8518,26.8647,26.6577,26.7871,3053500.0
2007-03-13 10:30:00,41.4,41.86,41.37,41.83,3371200.0,26.7871,27.0847,26.7677,27.0653,3371200.0
2007-03-13 11:00:00,41.84,42.18,41.82,42.11,4056100.0,27.0718,27.2918,27.0589,27.2465,4056100.0
2007-03-13 11:30:00,42.1,42.17,41.96,42.09,2670700.0,27.24,27.2853,27.1494,27.2336,2670700.0
2007-03-13 12:00:00,42.09,42.2,41.79,41.84,3803900.0,27.2336,27.3047,27.0394,27.0718,3803900.0
2007-03-13 12:30:00,41.84,42.04,41.64,41.88,3008600.0,27.0718,27.2012,26.9424,27.0977,3008600.0
2007-03-13 13:00:00,41.88,42.12,41.86,42.09,1555300.0,27.0977,27.253,27.0847,27.2336,1555300.0
2007-03-13 13:30:00,42.09,42.28,42.06,42.23,2572100.0,27.2336,27.3565,27.2141,27.3241,2572100.0
2007-03-13 14:00:00,42.23,42.27,41.8,42.01,2993700.0,27.3241,27.35,27.0459,27.1818,2993700.0
2007-03-13 14:30:00,42.01,42.21,41.93,42.03,1903800.0,27.1818,27.3112,27.13,27.1947,1903800.0
2007-03-13 15:00:00,42.04,42.25,41.84,42.12,2536900.0,27.2012,27.3371,27.0718,27.253,2536900.0
2007-03-13 15:30:00,42.12,42.15,41.85,41.85,4723700.0,27.253,27.2724,27.0783,27.0783,4723700.0
2007-03-14 09:30:00,42.47,43.29,42.42,43.15,6961300.0,27.4794,28.01,27.4471,27.9194,6961300.0
2007-03-14 10:00:00,43.14,43.22,42.88,43.1,5268500.0,27.9129,27.9647,27.7447,27.8871,5268500.0
2007-03-14 10:30:00,43.1,43.42,43.06,43.26,3687300.0,27.8871,28.0941,27.8612,27.9906,3687300.0
2007-03-14 11:00:00,43.26,43.3,43.09,43.18,2116100.0,27.9906,28.0165,27.8806,27.9388,2116100.0
2007-03-14 11:30:00,43.18,43.25,43.0,43.06,1428200.0,27.9388,27.9841,27.8224,27.8612,1428200.0
2007-03-14 12:00:00,43.05,43.08,42.8,43.07,2348800.0,27.8547,27.8741,27.6929,27.8676,2348800.0
2007-03-14 12:30:00,43.06,43.22,42.81,42.93,1780300.0,27.8612,27.9647,27.6994,27.7771,1780300.0
2007-03-14 13:00:00,42.92,43.24,42.87,43.11,2210800.0,27.7706,27.9776,27.7382,27.8935,2210800.0
2007-03-14 13:30:00,43.11,43.29,43.06,43.07,1880300.0,27.8935,28.01,27.8612,27.8676,1880300.0
2007-03-14 14:00:00,43.08,43.37,42.96,43.31,2126200.0,27.8741,28.0618,27.7965,28.0229,2126200.0
2007-03-14 14:30:00,43.31,43.54,43.28,43.31,2491300.0,28.0229,28.1718,28.0035,28.0229,2491300.0
2007-03-14 15:00:00,43.32,43.47,43.25,43.28,1913400.0,28.0294,28.1265,27.9841,28.0035,1913400.0
2007-03-14 15:30:00,43.28,43.3,43.0,43.21,3585600.0,28.0035,28.0165,27.8224,27.9582,3585600.0
2007-03-15 09:30:00,43.04,43.5,42.99,43.42,3863300.0,27.8482,28.1459,27.8159,28.0941,3863300.0
2007-03-15 10:00:00,43.41,43.45,42.44,43.43,2631400.0,28.0876,28.1135,27.46,28.1006,2631400.0
2007-03-15 10:30:00,43.43,43.53,43.3,43.49,1741800.0,28.1006,28.1653,28.0165,28.1394,1741800.0
2007-03-15 11:00:00,43.49,43.57,43.06,43.54,2371200.0,28.1394,28.1912,27.8612,28.1718,2371200.0
2007-03-15 11:30:00,43.54,43.6,43.44,43.47,2191200.0,28.1718,28.2106,28.107,28.1265,2191200.0
2007-03-15 12:00:00,43.47,43.5,43.37,43.49,1552500.0,28.1265,28.1459,28.0618,28.1394,1552500.0
2007-03-15 12:30:00,43.49,43.63,43.49,43.56,869800.0,28.1394,28.23,28.1394,28.1847,869800.0
2007-03-15 13:00:00,43.56,43.6,43.45,43.49,1620500.0,28.1847,28.2106,28.1135,28.1394,1620500.0
2007-03-15 13:30:00,43.49,43.61,43.41,43.54,2072100.0,28.1394,28.217,28.0876,28.1718,2072100.0
2007-03-15 14:00:00,43.54,43.6,43.51,43.55,1464500.0,28.1718,28.2106,28.1523,28.1782,1464500.0
2007-03-15 14:30:00,43.55,43.65,43.53,43.59,1232600.0,28.1782,28.2429,28.1653,28.2041,1232600.0
2007-03-15 15:00:00,43.59,43.9,43.57,43.87,2646800.0,28.2041,28.4047,28.1912,28.3853,2646800.0
2007-03-15 15:30:00,43.87,43.93,43.66,43.66,2766700.0,28.3853,28.4241,28.2494,28.2494,2766700.0
2007-03-16 09:30:00,43.48,43.74,43.45,43.54,11939300.0,28.1329,28.3012,28.1135,28.1718,11939300.0
2007-03-16 10:00:00,43.54,43.72,43.4,43.59,1902000.0,28.1718,28.2882,28.0812,28.2041,1902000.0
2007-03-16 10:30:00,43.59,43.6,43.29,43.32,1632600.0,28.2041,28.2106,28.01,28.0294,1632600.0
2007-03-16 11:00:00,43.33,43.35,43.03,43.1,1991400.0,28.0359,28.0488,27.8418,27.8871,1991400.0
2007-03-16 11:30:00,43.1,43.17,43.05,43.13,1119700.0,27.8871,27.9323,27.8547,27.9065,1119700.0
2007-03-16 12:00:00,43.14,43.26,43.12,43.22,924000.0,27.9129,27.9906,27.9,27.9647,924000.0
2007-03-16 12:30:00,43.25,43.43,43.22,43.29,949200.0,27.9841,28.1006,27.9647,28.01,949200.0
2007-03-16 13:00:00,43.29,43.52,43.26,43.46,632500.0,28.01,28.1588,27.9906,28.12,632500.0
2007-03-16 13:30:00,43.45,43.7,43.29,43.34,534700.0,28.1135,28.2753,28.01,28.0423,534700.0
2007-03-16 14:00:00,43.33,43.4,43.23,43.34,1006500.0,28.0359,28.0812,27.9712,28.0423,1006500.0
2007-03-16 14:30:00,43.34,43.7,43.27,43.41,1170100.0,28.0423,28.2753,27.9971,28.0876,1170100.0
2007-03-16 15:00:00,43.41,43.7,43.31,43.61,1356200.0,28.0876,28.2753,28.0229,28.217,1356200.0
2007-03-16 15:30:00,43.6,43.72,43.54,43.64,2357000.0,28.2106,28.2882,28.1718,28.2365,2357000.0
2007-03-19 09:30:00,44.01,44.12,43.45,43.55,3076100.0,28.4759,28.547,28.1135,28.1782,3076100.0
2007-03-19 10:00:00,43.54,43.61,43.25,43.48,2247300.0,28.1718,28.217,27.9841,28.1329,2247300.0
2007-03-19 10:30:00,43.49,43.83,43.48,43.75,1910900.0,28.1394,28.3594,28.1329,28.3076,1910900.0
2007-03-19 11:00:00,43.75,43.98,43.4,43.44,1896000.0,28.3076,28.4564,28.0812,28.107,1896000.0
2007-03-19 11:30:00,43.44,43.58,43.38,43.46,1384700.0,28.107,28.1976,28.0682,28.12,1384700.0
2007-03-19 12:00:00,43.47,43.51,43.37,43.41,726400.0,28.1265,28.1523,28.0618,28.0876,726400.0
2007-03-19 12:30:00,43.41,43.41,43.23,43.3,957600.0,28.0876,28.0876,27.9712,28.0165,957600.0
2007-03-19 13:00:00,43.31,43.31,43.16,43.21,1036600.0,28.0229,28.0229,27.9259,27.9582,1036600.0
2007-03-19 13:30:00,43.21,43.31,43.17,43.24,714700.0,27.9582,28.0229,27.9323,27.9776,714700.0
2007-03-19 14:00:00,43.24,43.24,42.96,43.0,951800.0,27.9776,27.9776,27.7965,27.8224,951800.0
2007-03-19 14:30:00,43.01,43.08,42.01,42.95,2328300.0,27.8288,27.8741,27.1818,27.79,2328300.0
2007-03-19 15:00:00,42.95,42.97,42.66,42.68,1662300.0,27.79,27.8029,27.6024,27.6153,1662300.0
2007-03-19 15:30:00,42.69,42.91,42.63,42.91,3190400.0,27.6218,27.7641,27.583,27.7641,3190400.0
2007-03-20 09:30:00,42.42,42.99,42.38,42.72,2315300.0,27.4471,27.8159,27.4212,27.6412,2315300.0
2007-03-20 10:00:00,42.73,42.99,42.72,42.78,1711200.0,27.6477,27.8159,27.6412,27.68,1711200.0
2007-03-20 10:30:00,42.79,42.87,42.67,42.76,1113200.0,27.6865,27.7382,27.6088,27.6671,1113200.0
2007-03-20 11:00:00,42.77,42.92,42.73,42.77,1076700.0,27.6735,27.7706,27.6477,27.6735,1076700.0
2007-03-20 11:30:00,42.77,42.95,42.69,42.93,1439500.0,27.6735,27.79,27.6218,27.7771,1439500.0
2007-03-20 12:00:00,42.93,43.0,42.84,42.97,936000.0,27.7771,27.8224,27.7188,27.8029,936000.0
2007-03-20 12:30:00,42.98,43.08,42.93,43.0,864600.0,27.8094,27.8741,27.7771,27.8224,864600.0
2007-03-20 13:00:00,43.0,43.23,42.89,43.0,1374500.0,27.8224,27.9712,27.7512,27.8224,1374500.0
2007-03-20 13:30:00,42.99,43.02,42.69,42.73,1265100.0,27.8159,27.8353,27.6218,27.6477,1265100.0
2007-03-20 14:00:00,42.73,43.14,42.65,42.71,917900.0,27.6477,27.9129,27.5959,27.6347,917900.0
2007-03-20 14:30:00,42.71,43.13,42.63,42.91,1621500.0,27.6347,27.9065,27.583,27.7641,1621500.0
2007-03-20 15:00:00,42.91,43.07,42.9,43.02,941500.0,27.7641,27.8676,27.7577,27.8353,941500.0
2007-03-20 15:30:00,43.02,43.18,43.0,43.01,1487400.0,27.8353,27.9388,27.8224,27.8288,1487400.0
2007-03-21 09:30:00,43.1,43.19,42.5,42.56,1865900.0,27.8871,27.9453,27.4988,27.5377,1865900.0
2007-03-21 10:00:00,42.56,42.67,42.48,42.49,1650900.0,27.5377,27.6088,27.4859,27.4924,1650900.0
2007-03-21 10:30:00,42.49,42.64,42.37,42.63,1471100.0,27.4924,27.5894,27.4147,27.583,1471100.0
2007-03-21 11:00:00,42.64,42.69,42.39,42.52,750300.0,27.5894,27.6218,27.4277,27.5118,750300.0
2007-03-21 11:30:00,42.52,42.62,42.36,42.51,995300.0,27.5118,27.5765,27.4083,27.5053,995300.0
2007-03-21 12:00:00,42.52,42.61,42.52,42.6,877600.0,27.5118,27.57,27.5118,27.5635,877600.0
2007-03-21 12:30:00,42.59,42.67,42.49,42.66,640100.0,27.5571,27.6088,27.4924,27.6024,640100.0
2007-03-21 13:00:00,42.67,43.04,42.66,42.75,815700.0,27.6088,27.8482,27.6024,27.6606,815700.0
2007-03-21 13:30:00,42.74,42.76,42.63,42.64,667400.0,27.6541,27.6671,27.583,27.5894,667400.0
2007-03-21 14:00:00,42.65,42.96,42.51,42.86,2302300.0,27.5959,27.7965,27.5053,27.7318,2302300.0
2007-03-21 14:30:00,42.86,43.61,42.83,43.56,2619200.0,27.7318,28.217,27.7124,28.1847,2619200.0
2007-03-21 15:00:00,43.57,43.64,43.23,43.26,3055100.0,28.1912,28.2365,27.9712,27.9906,3055100.0
2007-03-21 15:30:00,43.26,43.75,43.21,43.73,4294300.0,27.9906,28.3076,27.9582,28.2947,4294300.0
2007-03-22 09:30:00,43.5,43.68,43.33,43.64,2672700.0,28.1459,28.2623,28.0359,28.2365,2672700.0
2007-03-22 10:00:00,43.64,43.69,43.45,43.56,1517900.0,28.2365,28.2688,28.1135,28.1847,1517900.0
2007-03-22 10:30:00,43.57,43.58,43.39,43.43,1307700.0,28.1912,28.1976,28.0747,28.1006,1307700.0
2007-03-22 11:00:00,43.43,43.71,43.39,43.59,1011900.0,28.1006,28.2817,28.0747,28.2041,1011900.0
2007-03-22 11:30:00,43.59,43.73,43.51,43.69,650600.0,28.2041,28.2947,28.1523,28.2688,650600.0
2007-03-22 12:00:00,43.69,43.73,43.6,43.71,572000.0,28.2688,28.2947,28.2106,28.2817,572000.0
2007-03-22 12:30:00,43.72,43.79,43.64,43.66,890200.0,28.2882,28.3335,28.2365,28.2494,890200.0
2007-03-22 13:00:00,43.66,43.67,43.51,43.53,597700.0,28.2494,28.2559,28.1523,28.1653,597700.0
2007-03-22 13:30:00,43.54,43.65,43.43,43.55,713600.0,28.1718,28.2429,28.1006,28.1782,713600.0
2007-03-22 14:00:00,43.56,43.71,43.56,43.58,677600.0,28.1847,28.2817,28.1847,28.1976,677600.0
2007-03-22 14:30:00,43.58,43.65,43.49,43.61,866500.0,28.1976,28.2429,28.1394,28.217,866500.0
2007-03-22 15:00:00,43.61,43.62,43.33,43.36,1268400.0,28.217,28.2235,28.0359,28.0553,1268400.0
2007-03-22 15:30:00,43.36,43.45,43.27,43.35,1484400.0,28.0553,28.1135,27.9971,28.0488,1484400.0
2007-03-23 09:30:00,43.13,43.39,42.9,42.99,2282000.0,27.9065,28.0747,27.7577,27.8159,2282000.0
2007-03-23 10:00:00,42.99,43.06,42.58,42.75,2447200.0,27.8159,27.8612,27.5506,27.6606,2447200.0
2007-03-23 10:30:00,42.76,42.89,42.68,42.76,1202700.0,27.6671,27.7512,27.6153,27.6671,1202700.0
2007-03-23 11:00:00,42.75,42.8,42.72,42.78,843100.0,27.6606,27.6929,27.6412,27.68,843100.0
2007-03-23 11:30:00,42.78,42.79,42.56,42.62,896700.0,27.68,27.6865,27.5377,27.5765,896700.0
2007-03-23 12:00:00,42.62,42.79,42.6,42.65,706100.0,27.5765,27.6865,27.5635,27.5959,706100.0
2007-03-23 12:30:00,42.65,42.66,42.51,42.63,1268200.0,27.5959,27.6024,27.5053,27.583,1268200.0
2007-03-23 13:00:00,42.63,42.65,42.55,42.61,648700.0,27.583,27.5959,27.5312,27.57,648700.0
2007-03-23 13:30:00,42.61,42.65,42.56,42.61,640300.0,27.57,27.5959,27.5377,27.57,640300.0
2007-03-23 14:00:00,42.61,42.72,42.55,42.68,746500.0,27.57,27.6412,27.5312,27.6153,746500.0
2007-03-23 14:30:00,42.68,42.75,42.64,42.75,763500.0,27.6153,27.6606,27.5894,27.6606,763500.0
2007-03-23 15:00:00,42.75,42.8,42.73,42.76,922400.0,27.6606,27.6929,27.6477,27.6671,922400.0
2007-03-23 15:30:00,42.76,42.8,42.56,42.56,1838100.0,27.6671,27.6929,27.5377,27.5377,1838100.0
2007-03-26 09:30:00,42.33,42.56,42.3,42.54,1139600.0,27.3888,27.5377,27.3694,27.5247,1139600.0
2007-03-26 10:00:00,42.53,42.53,41.57,41.61,2742300.0,27.5182,27.5182,26.8971,26.923,2742300.0
2007-03-26 10:30:00,41.6,42.22,41.59,42.16,1886300.0,26.9165,27.3177,26.91,27.2788,1886300.0
2007-03-26 11:00:00,42.15,42.16,41.93,42.05,1211800.0,27.2724,27.2788,27.13,27.2077,1211800.0
2007-03-26 11:30:00,42.05,42.23,42.05,42.08,991600.0,27.2077,27.3241,27.2077,27.2271,991600.0
2007-03-26 12:00:00,42.09,42.09,41.92,41.98,792800.0,27.2336,27.2336,27.1236,27.1624,792800.0
2007-03-26 12:30:00,41.99,42.11,41.98,42.02,569400.0,27.1689,27.2465,27.1624,27.1883,569400.0
2007-03-26 13:00:00,42.02,42.13,42.0,42.05,481700.0,27.1883,27.2594,27.1753,27.2077,481700.0
2007-03-26 13:30:00,42.06,42.21,42.05,42.13,770000.0,27.2141,27.3112,27.2077,27.2594,770000.0
2007-03-26 14:00:00,42.14,42.32,42.13,42.26,855400.0,27.2659,27.3824,27.2594,27.3436,855400.0
2007-03-26 14:30:00,42.27,42.27,42.11,42.18,601200.0,27.35,27.35,27.2465,27.2918,601200.0
2007-03-26 15:00:00,42.19,42.21,42.09,42.15,911900.0,27.2983,27.3112,27.2336,27.2724,911900.0
2007-03-26 15:30:00,42.14,42.42,42.13,42.41,1902800.0,27.2659,27.4471,27.2594,27.4406,1902800.0
2007-03-27 09:30:00,42.28,42.52,42.03,42.43,1300800.0,27.3565,27.5118,27.1947,27.4535,1300800.0
2007-03-27 10:00:00,42.41,42.85,42.3,42.64,2128500.0,27.4406,27.7253,27.3694,27.5894,2128500.0
2007-03-27 10:30:00,42.63,42.83,42.52,42.71,977200.0,27.583,27.7124,27.5118,27.6347,977200.0
2007-03-27 11:00:00,42.71,42.72,42.44,42.62,957700.0,27.6347,27.6412,27.46,27.5765,957700.0
2007-03-27 11:30:00,42.62,42.84,42.5,42.62,684000.0,27.5765,27.7188,27.4988,27.5765,684000.0
2007-03-27 12:00:00,42.63,42.7,42.56,42.65,409400.0,27.583,27.6282,27.5377,27.5959,409400.0
2007-03-27 12:30:00,42.65,42.81,42.64,42.72,382800.0,27.5959,27.6994,27.5894,27.6412,382800.0
2007-03-27 13:00:00,42.71,42.8,42.66,42.75,447400.0,27.6347,27.6929,27.6024,27.6606,447400.0
2007-03-27 13:30:00,42.75,42.77,42.67,42.7,345300.0,27.6606,27.6735,27.6088,27.6282,345300.0
2007-03-27 14:00:00,42.7,42.71,42.56,42.59,482600.0,27.6282,27.6347,27.5377,27.5571,482600.0
2007-03-27 14:30:00,42.59,42.74,42.58,42.72,603400.0,27.5571,27.6541,27.5506,27.6412,603400.0
2007-03-27 15:00:00,42.72,42.75,42.57,42.7,738500.0,27.6412,27.6606,27.5441,27.6282,738500.0
2007-03-27 15:30:00,42.71,42.78,42.58,42.63,1513900.0,27.6347,27.68,27.5506,27.583,1513900.0
2007-03-28 09:30:00,42.4,42.88,42.29,42.55,1524900.0,27.4341,27.7447,27.363,27.5312,1524900.0
2007-03-28 10:00:00,42.55,42.98,41.75,42.86,1078400.0,27.5312,27.8094,27.0136,27.7318,1078400.0
2007-03-28 10:30:00,42.86,42.86,42.4,42.75,1519500.0,27.7318,27.7318,27.4341,27.6606,1519500.0
2007-03-28 11:00:00,42.74,42.9,42.5,42.62,1016200.0,27.6541,27.7577,27.4988,27.5765,1016200.0
2007-03-28 11:30:00,42.63,42.65,42.45,42.5,582200.0,27.583,27.5959,27.4665,27.4988,582200.0
2007-03-28 12:00:00,42.5,42.99,42.49,42.84,1323300.0,27.4988,27.8159,27.4924,27.7188,1323300.0
2007-03-28 12:30:00,42.85,43.0,42.83,42.9,794300.0,27.7253,27.8224,27.7124,27.7577,794300.0
2007-03-28 13:00:00,42.89,42.9,42.75,42.83,419200.0,27.7512,27.7577,27.6606,27.7124,419200.0
2007-03-28 13:30:00,42.82,43.0,42.82,42.88,876300.0,27.7059,27.8224,27.7059,27.7447,876300.0
2007-03-28 14:00:00,42.89,42.94,42.59,42.65,1192500.0,27.7512,27.7835,27.5571,27.5959,1192500.0
2007-03-28 14:30:00,42.65,42.82,42.62,42.8,924600.0,27.5959,27.7059,27.5765,27.6929,924600.0
2007-03-28 15:00:00,42.8,42.92,42.72,42.89,1013200.0,27.6929,27.7706,27.6412,27.7512,1013200.0
2007-03-28 15:30:00,42.89,42.95,42.49,42.49,1926500.0,27.7512,27.79,27.4924,27.4924,1926500.0
2007-03-29 09:30:00,42.8,42.88,42.41,42.57,1296200.0,27.6929,27.7447,27.4406,27.5441,1296200.0
2007-03-29 10:00:00,42.57,42.72,42.47,42.62,734700.0,27.5441,27.6412,27.4794,27.5765,734700.0
2007-03-29 10:30:00,42.63,42.68,42.25,42.32,931200.0,27.583,27.6153,27.3371,27.3824,931200.0
2007-03-29 11:00:00,42.32,42.58,42.27,42.48,836500.0,27.3824,27.5506,27.35,27.4859,836500.0
2007-03-29 11:30:00,42.48,42.58,42.09,42.11,817200.0,27.4859,27.5506,27.2336,27.2465,817200.0
2007-03-29 12:00:00,42.1,42.24,42.06,42.12,627700.0,27.24,27.3306,27.2141,27.253,627700.0
2007-03-29 12:30:00,42.12,42.15,41.91,41.92,620000.0,27.253,27.2724,27.1171,27.1236,620000.0
2007-03-29 13:00:00,41.92,42.19,41.8,41.98,673700.0,27.1236,27.2983,27.0459,27.1624,673700.0
2007-03-29 13:30:00,41.96,42.0,41.72,41.78,852700.0,27.1494,27.1753,26.9942,27.033,852700.0
2007-03-29 14:00:00,41.78,42.5,41.63,41.84,1254900.0,27.033,27.4988,26.9359,27.0718,1254900.0
2007-03-29 14:30:00,41.83,42.0,41.67,41.99,920600.0,27.0653,27.1753,26.9618,27.1689,920600.0
2007-03-29 15:00:00,41.99,43.02,41.85,42.02,974400.0,27.1689,27.8353,27.0783,27.1883,974400.0
2007-03-29 15:30:00,42.01,42.3,42.0,42.28,1841400.0,27.1818,27.3694,27.1753,27.3565,1841400.0
2007-03-30 09:30:00,42.26,42.75,42.15,42.63,1562000.0,27.3436,27.6606,27.2724,27.583,1562000.0
2007-03-30 10:00:00,42.63,42.69,42.4,42.64,869200.0,27.583,27.6218,27.4341,27.5894,869200.0
2007-03-30 10:30:00,42.64,42.81,42.54,42.71,1007700.0,27.5894,27.6994,27.5247,27.6347,1007700.0
2007-03-30 11:00:00,42.71,42.88,42.56,42.63,1169800.0,27.6347,27.7447,27.5377,27.583,1169800.0
2007-03-30 11:30:00,42.63,42.73,42.32,42.68,1708600.0,27.583,27.6477,27.3824,27.6153,1708600.0
2007-03-30 12:00:00,42.69,42.69,42.47,42.62,914700.0,27.6218,27.6218,27.4794,27.5765,914700.0
2007-03-30 12:30:00,42.63,42.77,42.52,42.63,679800.0,27.583,27.6735,27.5118,27.583,679800.0
2007-03-30 13:00:00,42.64,42.8,42.59,42.67,456400.0,27.5894,27.6929,27.5571,27.6088,456400.0
2007-03-30 13:30:00,42.68,42.84,42.61,42.7,952600.0,27.6153,27.7188,27.57,27.6282,952600.0
2007-03-30 14:00:00,42.7,42.87,42.25,42.82,771500.0,27.6282,27.7382,27.3371,27.7059,771500.0
2007-03-30 14:30:00,42.82,42.91,42.73,42.79,1101400.0,27.7059,27.7641,27.6477,27.6865,1101400.0
2007-03-30 15:00:00,42.79,42.81,42.67,42.67,847500.0,27.6865,27.6994,27.6088,27.6088,847500.0
2007-03-30 15:30:00,42.67,42.75,42.53,42.63,2949400.0,27.6088,27.6606,27.5182,27.583,2949400.0
2007-04-02 09:30:00,42.75,43.0,42.67,42.7,1382600.0,27.6606,27.8224,27.6088,27.6282,1382600.0
2007-04-02 10:00:00,42.7,42.73,42.34,42.44,1917700.0,27.6282,27.6477,27.3953,27.46,1917700.0
2007-04-02 10:30:00,42.44,42.61,42.3,42.58,1326400.0,27.46,27.57,27.3694,27.5506,1326400.0
2007-04-02 11:00:00,42.58,42.64,42.5,42.61,839600.0,27.5506,27.5894,27.4988,27.57,839600.0
2007-04-02 11:30:00,42.61,42.7,42.51,42.57,886300.0,27.57,27.6282,27.5053,27.5441,886300.0
2007-04-02 12:00:00,42.57,42.6,42.43,42.54,510300.0,27.5441,27.5635,27.4535,27.5247,510300.0
2007-04-02 12:30:00,42.53,42.74,42.52,42.72,1059400.0,27.5182,27.6541,27.5118,27.6412,1059400.0
2007-04-02 13:00:00,42.72,42.8,42.66,42.73,658000.0,27.6412,27.6929,27.6024,27.6477,658000.0
2007-04-02 13:30:00,42.74,42.8,42.68,42.78,627700.0,27.6541,27.6929,27.6153,27.68,627700.0
2007-04-02 14:00:00,42.78,43.0,42.7,42.98,1145400.0,27.68,27.8224,27.6282,27.8094,1145400.0
2007-04-02 14:30:00,42.97,43.0,42.87,42.87,706600.0,27.8029,27.8224,27.7382,27.7382,706600.0
2007-04-02 15:00:00,42.87,43.05,42.87,43.0,1304700.0,27.7382,27.8547,27.7382,27.8224,1304700.0
2007-04-02 15:30:00,42.99,43.13,42.88,43.08,2314000.0,27.8159,27.9065,27.7447,27.8741,2314000.0
2007-04-03 09:30:00,43.4,43.46,43.17,43.42,2265500.0,28.0812,28.12,27.9323,28.0941,2265500.0
2007-04-03 10:00:00,43.42,43.74,43.4,43.43,2712500.0,28.0941,28.3012,28.0812,28.1006,2712500.0
2007-04-03 10:30:00,43.42,43.72,43.33,43.61,1917600.0,28.0941,28.2882,28.0359,28.217,1917600.0
2007-04-03 11:00:00,43.6,43.64,43.53,43.61,977600.0,28.2106,28.2365,28.1653,28.217,977600.0
2007-04-03 11:30:00,43.61,43.73,43.57,43.61,1037100.0,28.217,28.2947,28.1912,28.217,1037100.0
2007-04-03 12:00:00,43.61,43.68,43.58,43.67,451600.0,28.217,28.2623,28.1976,28.2559,451600.0
2007-04-03 12:30:00,43.67,43.74,43.62,43.63,712600.0,28.2559,28.3012,28.2235,28.23,712600.0
2007-04-03 13:00:00,43.63,43.66,43.59,43.63,611000.0,28.23,28.2494,28.2041,28.23,611000.0
2007-04-03 13:30:00,43.62,43.68,43.58,43.64,1079400.0,28.2235,28.2623,28.1976,28.2365,1079400.0
2007-04-03 14:00:00,43.64,43.66,43.57,43.65,1074200.0,28.2365,28.2494,28.1912,28.2429,1074200.0
2007-04-03 14:30:00,43.65,43.75,43.61,43.71,1022300.0,28.2429,28.3076,28.217,28.2817,1022300.0
2007-04-03 15:00:00,43.7,43.74,43.64,43.73,974300.0,28.2753,28.3012,28.2365,28.2947,974300.0
2007-04-03 15:30:00,43.72,43.75,43.67,43.71,1903800.0,28.2882,28.3076,28.2559,28.2817,1903800.0
2007-04-04 09:30:00,43.95,43.96,43.58,43.59,2574700.0,28.437,28.4435,28.1976,28.2041,2574700.0
2007-04-04 10:00:00,43.59,43.82,43.52,43.73,1431400.0,28.2041,28.3529,28.1588,28.2947,1431400.0
2007-04-04 10:30:00,43.72,43.75,43.41,43.53,1267700.0,28.2882,28.3076,28.0876,28.1653,1267700.0
2007-04-04 11:00:00,43.53,43.71,43.51,43.64,1283000.0,28.1653,28.2817,28.1523,28.2365,1283000.0
2007-04-04 11:30:00,43.64,43.65,43.44,43.53,839400.0,28.2365,28.2429,28.107,28.1653,839400.0
2007-04-04 12:00:00,43.53,43.59,43.45,43.5,568600.0,28.1653,28.2041,28.1135,28.1459,568600.0
2007-04-04 12:30:00,43.5,43.53,43.37,43.42,839300.0,28.1459,28.1653,28.0618,28.0941,839300.0
2007-04-04 13:00:00,43.43,43.6,43.33,43.54,587000.0,28.1006,28.2106,28.0359,28.1718,587000.0
2007-04-04 13:30:00,43.55,43.56,43.39,43.4,702900.0,28.1782,28.1847,28.0747,28.0812,702900.0
2007-04-04 14:00:00,43.4,43.5,43.32,43.45,684600.0,28.0812,28.1459,28.0294,28.1135,684600.0
2007-04-04 14:30:00,43.45,43.52,43.4,43.47,500300.0,28.1135,28.1588,28.0812,28.1265,500300.0
2007-04-04 15:00:00,43.48,43.62,43.4,43.59,1177600.0,28.1329,28.2235,28.0812,28.2041,1177600.0
2007-04-04 15:30:00,43.6,43.69,43.58,43.64,1487800.0,28.2106,28.2688,28.1976,28.2365,1487800.0
2007-04-05 09:30:00,43.0,43.38,42.94,43.19,2346900.0,27.8224,28.0682,27.7835,27.9453,2346900.0
2007-04-05 10:00:00,43.18,43.28,42.91,42.99,1569500.0,27.9388,28.0035,27.7641,27.8159,1569500.0
2007-04-05 10:30:00,42.99,43.05,42.29,42.63,1988900.0,27.8159,27.8547,27.363,27.583,1988900.0
2007-04-05 11:00:00,42.63,42.69,42.46,42.53,2041600.0,27.583,27.6218,27.473,27.5182,2041600.0
2007-04-05 11:30:00,42.53,42.73,42.43,42.73,1345500.0,27.5182,27.6477,27.4535,27.6477,1345500.0
2007-04-05 12:00:00,42.73,42.8,42.68,42.74,911600.0,27.6477,27.6929,27.6153,27.6541,911600.0
2007-04-05 12:30:00,42.74,42.8,42.66,42.71,695300.0,27.6541,27.6929,27.6024,27.6347,695300.0
2007-04-05 13:00:00,42.72,42.87,42.7,42.86,826700.0,27.6412,27.7382,27.6282,27.7318,826700.0
2007-04-05 13:30:00,42.86,43.01,42.82,42.88,1071000.0,27.7318,27.8288,27.7059,27.7447,1071000.0
2007-04-05 14:00:00,42.89,42.96,42.81,42.94,831200.0,27.7512,27.7965,27.6994,27.7835,831200.0
2007-04-05 14:30:00,42.95,43.17,42.92,43.15,1178600.0,27.79,27.9323,27.7706,27.9194,1178600.0
2007-04-05 15:00:00,43.16,43.42,43.14,43.14,1467900.0,27.9259,28.0941,27.9129,27.9129,1467900.0
2007-04-05 15:30:00,43.14,43.44,43.13,43.29,3416200.0,27.9129,28.107,27.9065,28.01,3416200.0
2007-04-09 09:30:00,43.34,43.46,42.7,42.82,1982100.0,28.0423,28.12,27.6282,27.7059,1982100.0
2007-04-09 10:00:00,42.82,43.02,42.48,42.52,1591000.0,27.7059,27.8353,27.4859,27.5118,1591000.0
2007-04-09 10:30:00,42.52,42.68,42.51,42.64,818200.0,27.5118,27.6153,27.5053,27.5894,818200.0
2007-04-09 11:00:00,42.64,42.91,42.64,42.87,833700.0,27.5894,27.7641,27.5894,27.7382,833700.0
2007-04-09 11:30:00,42.87,43.07,42.78,43.06,952500.0,27.7382,27.8676,27.68,27.8612,952500.0
2007-04-09 12:00:00,43.06,43.39,43.05,43.19,1079200.0,27.8612,28.0747,27.8547,27.9453,1079200.0
2007-04-09 12:30:00,43.18,43.29,43.15,43.23,542900.0,27.9388,28.01,27.9194,27.9712,542900.0
2007-04-09 13:00:00,43.23,43.25,43.17,43.2,373600.0,27.9712,27.9841,27.9323,27.9518,373600.0
2007-04-09 13:30:00,43.2,43.25,42.96,42.96,732100.0,27.9518,27.9841,27.7965,27.7965,732100.0
2007-04-09 14:00:00,42.96,43.14,42.95,43.07,695500.0,27.7965,27.9129,27.79,27.8676,695500.0
2007-04-09 14:30:00,43.06,43.07,42.9,43.03,503100.0,27.8612,27.8676,27.7577,27.8418,503100.0
2007-04-09 15:00:00,43.03,43.15,42.95,42.96,670700.0,27.8418,27.9194,27.79,27.7965,670700.0
2007-04-09 15:30:00,42.96,43.12,42.66,42.66,2341800.0,27.7965,27.9,27.6024,27.6024,2341800.0
2007-04-10 09:30:00,42.52,42.91,42.51,42.67,1870500.0,27.5118,27.7641,27.5053,27.6088,1870500.0
2007-04-10 10:00:00,42.67,42.81,42.64,42.75,1119400.0,27.6088,27.6994,27.5894,27.6606,1119400.0
2007-04-10 10:30:00,42.75,42.8,42.61,42.65,743000.0,27.6606,27.6929,27.57,27.5959,743000.0
2007-04-10 11:00:00,42.65,42.73,42.6,42.71,848000.0,27.5959,27.6477,27.5635,27.6347,848000.0
2007-04-10 11:30:00,42.71,42.85,42.69,42.83,909000.0,27.6347,27.7253,27.6218,27.7124,909000.0
2007-04-10 12:00:00,42.83,42.99,42.81,42.96,460400.0,27.7124,27.8159,27.6994,27.7965,460400.0
2007-04-10 12:30:00,42.95,42.97,42.84,42.85,558700.0,27.79,27.8029,27.7188,27.7253,558700.0
2007-04-10 13:00:00,42.85,42.95,42.8,42.92,434600.0,27.7253,27.79,27.6929,27.7706,434600.0
2007-04-10 13:30:00,42.91,42.92,42.71,42.72,466500.0,27.7641,27.7706,27.6347,27.6412,466500.0
2007-04-10 14:00:00,42.72,42.85,42.71,42.77,819100.0,27.6412,27.7253,27.6347,27.6735,819100.0
2007-04-10 14:30:00,42.76,42.84,42.75,42.8,463700.0,27.6671,27.7188,27.6606,27.6929,463700.0
2007-04-10 15:00:00,42.81,42.86,42.72,42.84,741200.0,27.6994,27.7318,27.6412,27.7188,741200.0
2007-04-10 15:30:00,42.84,43.04,42.82,43.0,1788100.0,27.7188,27.8482,27.7059,27.8224,1788100.0
2007-04-11 09:30:00,42.91,42.99,42.5,42.68,1501200.0,27.7641,27.8159,27.4988,27.6153,1501200.0
2007-04-11 10:00:00,42.69,42.69,42.31,42.44,1347800.0,27.6218,27.6218,27.3759,27.46,1347800.0
2007-04-11 10:30:00,42.44,42.54,42.21,42.37,1125500.0,27.46,27.5247,27.3112,27.4147,1125500.0
2007-04-11 11:00:00,42.37,42.62,42.37,42.61,907700.0,27.4147,27.5765,27.4147,27.57,907700.0
2007-04-11 11:30:00,42.61,42.63,42.43,42.52,524700.0,27.57,27.583,27.4535,27.5118,524700.0
2007-04-11 12:00:00,42.52,42.59,42.46,42.51,351500.0,27.5118,27.5571,27.473,27.5053,351500.0
2007-04-11 12:30:00,42.51,42.52,42.4,42.51,390900.0,27.5053,27.5118,27.4341,27.5053,390900.0
2007-04-11 13:00:00,42.51,42.69,42.43,42.61,713600.0,27.5053,27.6218,27.4535,27.57,713600.0
2007-04-11 13:30:00,42.61,42.64,42.45,42.47,659000.0,27.57,27.5894,27.4665,27.4794,659000.0
2007-04-11 14:00:00,42.47,42.48,42.17,42.31,1228700.0,27.4794,27.4859,27.2853,27.3759,1228700.0
2007-04-11 14:30:00,42.32,42.34,42.05,42.27,1265400.0,27.3824,27.3953,27.2077,27.35,1265400.0
2007-04-11 15:00:00,42.27,42.41,42.21,42.24,1066700.0,27.35,27.4406,27.3112,27.3306,1066700.0
2007-04-11 15:30:00,42.24,42.3,42.09,42.1,1739200.0,27.3306,27.3694,27.2336,27.24,1739200.0
2007-04-12 09:30:00,41.7,42.25,41.6,42.19,1739800.0,26.9812,27.3371,26.9165,27.2983,1739800.0
2007-04-12 10:00:00,42.19,42.47,42.18,42.39,1239000.0,27.2983,27.4794,27.2918,27.4277,1239000.0
2007-04-12 10:30:00,42.38,42.48,42.2,42.36,786100.0,27.4212,27.4859,27.3047,27.4083,786100.0
2007-04-12 11:00:00,42.36,42.62,42.35,42.59,2398900.0,27.4083,27.5765,27.4018,27.5571,2398900.0
2007-04-12 11:30:00,42.59,42.6,42.4,42.48,659700.0,27.5571,27.5635,27.4341,27.4859,659700.0
2007-04-12 12:00:00,42.48,42.75,42.48,42.65,1063100.0,27.4859,27.6606,27.4859,27.5959,1063100.0
2007-04-12 12:30:00,42.65,42.74,42.61,42.64,498000.0,27.5959,27.6541,27.57,27.5894,498000.0
2007-04-12 13:00:00,42.64,42.73,42.6,42.7,622800.0,27.5894,27.6477,27.5635,27.6282,622800.0
2007-04-12 13:30:00,42.69,42.82,42.66,42.69,793900.0,27.6218,27.7059,27.6024,27.6218,793900.0
2007-04-12 14:00:00,42.68,42.71,42.45,42.45,591300.0,27.6153,27.6347,27.4665,27.4665,591300.0
2007-04-12 14:30:00,42.45,42.5,42.39,42.44,637300.0,27.4665,27.4988,27.4277,27.46,637300.0
2007-04-12 15:00:00,42.44,42.52,42.36,42.51,744800.0,27.46,27.5118,27.4083,27.5053,744800.0
2007-04-12 15:30:00,42.51,42.68,42.45,42.59,1347400.0,27.5053,27.6153,27.4665,27.5571,1347400.0
2007-04-13 09:30:00,42.65,42.69,42.25,42.41,1807800.0,27.5959,27.6218,27.3371,27.4406,1807800.0
2007-04-13 10:00:00,42.39,42.39,41.83,42.01,1698300.0,27.4277,27.4277,27.0653,27.1818,1698300.0
2007-04-13 10:30:00,42.02,42.63,41.94,42.06,1106900.0,27.1883,27.583,27.1365,27.2141,1106900.0
2007-04-13 11:00:00,42.06,42.22,42.05,42.12,796300.0,27.2141,27.3177,27.2077,27.253,796300.0
2007-04-13 11:30:00,42.12,42.23,42.1,42.14,696000.0,27.253,27.3241,27.24,27.2659,696000.0
2007-04-13 12:00:00,42.15,42.15,42.0,42.05,508000.0,27.2724,27.2724,27.1753,27.2077,508000.0
2007-04-13 12:30:00,42.05,42.21,42.0,42.15,530500.0,27.2077,27.3112,27.1753,27.2724,530500.0
2007-04-13 13:00:00,42.15,42.25,42.06,42.2,356900.0,27.2724,27.3371,27.2141,27.3047,356900.0
2007-04-13 13:30:00,42.2,42.31,42.19,42.28,455300.0,27.3047,27.3759,27.2983,27.3565,455300.0
2007-04-13 14:00:00,42.28,42.34,42.12,42.32,479500.0,27.3565,27.3953,27.253,27.3824,479500.0
2007-04-13 14:30:00,42.33,42.56,42.28,42.44,1094700.0,27.3888,27.5377,27.3565,27.46,1094700.0
2007-04-13 15:00:00,42.44,42.59,42.4,42.56,787700.0,27.46,27.5571,27.4341,27.5377,787700.0
2007-04-13 15:30:00,42.56,42.71,42.5,42.55,1517300.0,27.5377,27.6347,27.4988,27.5312,1517300.0
2007-04-16 09:30:00,42.77,43.1,42.71,43.06,2237800.0,27.6735,27.8871,27.6347,27.8612,2237800.0
2007-04-16 10:00:00,43.06,43.16,42.85,42.92,1162700.0,27.8612,27.9259,27.7253,27.7706,1162700.0
2007-04-16 10:30:00,42.91,43.05,42.8,42.89,904200.0,27.7641,27.8547,27.6929,27.7512,904200.0
2007-04-16 11:00:00,42.89,43.0,42.81,42.93,704600.0,27.7512,27.8224,27.6994,27.7771,704600.0
2007-04-16 11:30:00,42.92,43.21,42.89,43.04,1559700.0,27.7706,27.9582,27.7512,27.8482,1559700.0
2007-04-16 12:00:00,43.04,43.1,43.02,43.04,456500.0,27.8482,27.8871,27.8353,27.8482,456500.0
2007-04-16 12:30:00,43.03,43.12,42.95,43.05,891600.0,27.8418,27.9,27.79,27.8547,891600.0
2007-04-16 13:00:00,43.04,43.23,43.02,43.2,737000.0,27.8482,27.9712,27.8353,27.9518,737000.0
2007-04-16 13:30:00,43.2,43.24,43.07,43.08,467100.0,27.9518,27.9776,27.8676,27.8741,467100.0
2007-04-16 14:00:00,43.08,43.17,43.06,43.14,585400.0,27.8741,27.9323,27.8612,27.9129,585400.0
2007-04-16 14:30:00,43.13,43.19,43.09,43.19,774300.0,27.9065,27.9453,27.8806,27.9453,774300.0
2007-04-16 15:00:00,43.19,43.4,43.17,43.29,1122000.0,27.9453,28.0812,27.9323,28.01,1122000.0
2007-04-16 15:30:00,43.29,43.4,43.17,43.39,2186700.0,28.01,28.0812,27.9323,28.0747,2186700.0
2007-04-17 09:30:00,43.18,43.34,43.01,43.2,1488700.0,27.9388,28.0423,27.8288,27.9518,1488700.0
2007-04-17 10:00:00,43.19,43.36,43.15,43.33,1231700.0,27.9453,28.0553,27.9194,28.0359,1231700.0
2007-04-17 10:30:00,43.33,43.47,43.24,43.26,928200.0,28.0359,28.1265,27.9776,27.9906,928200.0
2007-04-17 11:00:00,43.26,43.46,43.26,43.37,820800.0,27.9906,28.12,27.9906,28.0618,820800.0
2007-04-17 11:30:00,43.37,45.36,43.21,43.27,680200.0,28.0618,29.3493,27.9582,27.9971,680200.0
2007-04-17 12:00:00,43.27,43.34,43.24,43.28,448700.0,27.9971,28.0423,27.9776,28.0035,448700.0
2007-04-17 12:30:00,43.29,43.32,43.11,43.29,617700.0,28.01,28.0294,27.8935,28.01,617700.0
2007-04-17 13:00:00,43.29,43.38,43.22,43.3,715100.0,28.01,28.0682,27.9647,28.0165,715100.0
2007-04-17 13:30:00,43.29,43.38,43.25,43.32,376200.0,28.01,28.0682,27.9841,28.0294,376200.0
2007-04-17 14:00:00,43.31,43.5,43.3,43.49,616200.0,28.0229,28.1459,28.0165,28.1394,616200.0
2007-04-17 14:30:00,43.5,43.5,43.34,43.37,1056500.0,28.1459,28.1459,28.0423,28.0618,1056500.0
2007-04-17 15:00:00,43.37,43.39,43.28,43.36,936100.0,28.0618,28.0747,28.0035,28.0553,936100.0
2007-04-17 15:30:00,43.36,43.48,43.26,43.38,2011800.0,28.0553,28.1329,27.9906,28.0682,2011800.0
2007-04-18 09:30:00,43.14,43.42,42.9,42.96,1510200.0,27.9129,28.0941,27.7577,27.7965,1510200.0
2007-04-18 10:00:00,42.96,43.21,42.8,43.15,1133700.0,27.7965,27.9582,27.6929,27.9194,1133700.0
2007-04-18 10:30:00,43.14,43.21,43.06,43.14,901800.0,27.9129,27.9582,27.8612,27.9129,901800.0
2007-04-18 11:00:00,43.15,43.34,43.15,43.26,695300.0,27.9194,28.0423,27.9194,27.9906,695300.0
2007-04-18 11:30:00,43.27,43.3,43.24,43.26,310300.0,27.9971,28.0165,27.9776,27.9906,310300.0
2007-04-18 12:00:00,43.27,43.28,43.1,43.27,290200.0,27.9971,28.0035,27.8871,27.9971,290200.0
2007-04-18 12:30:00,43.26,43.27,43.03,43.06,562500.0,27.9906,27.9971,27.8418,27.8612,562500.0
2007-04-18 13:00:00,43.07,43.15,43.02,43.08,291600.0,27.8676,27.9194,27.8353,27.8741,291600.0
2007-04-18 13:30:00,43.08,43.11,43.01,43.05,441200.0,27.8741,27.8935,27.8288,27.8547,441200.0
2007-04-18 14:00:00,43.05,43.09,43.03,43.07,370500.0,27.8547,27.8806,27.8418,27.8676,370500.0
2007-04-18 14:30:00,43.08,43.11,42.96,43.04,679800.0,27.8741,27.8935,27.7965,27.8482,679800.0
2007-04-18 15:00:00,43.05,43.24,43.01,43.24,1061300.0,27.8547,27.9776,27.8288,27.9776,1061300.0
2007-04-18 15:30:00,43.23,43.26,42.94,42.94,1517600.0,27.9712,27.9906,27.7835,27.7835,1517600.0
2007-04-19 09:30:00,42.71,43.06,42.62,43.04,1586800.0,27.6347,27.8612,27.5765,27.8482,1586800.0
2007-04-19 10:00:00,43.03,43.23,42.92,42.99,1144100.0,27.8418,27.9712,27.7706,27.8159,1144100.0
2007-04-19 10:30:00,42.99,43.04,42.88,43.0,620100.0,27.8159,27.8482,27.7447,27.8224,620100.0
2007-04-19 11:00:00,42.99,43.2,42.92,42.98,677300.0,27.8159,27.9518,27.7706,27.8094,677300.0
2007-04-19 11:30:00,42.98,43.25,42.96,43.17,502700.0,27.8094,27.9841,27.7965,27.9323,502700.0
2007-04-19 12:00:00,43.17,43.19,43.08,43.14,572300.0,27.9323,27.9453,27.8741,27.9129,572300.0
2007-04-19 12:30:00,43.15,43.23,43.03,43.18,450100.0,27.9194,27.9712,27.8418,27.9388,450100.0
2007-04-19 13:00:00,43.17,43.28,43.14,43.14,485800.0,27.9323,28.0035,27.9129,27.9129,485800.0
2007-04-19 13:30:00,43.15,43.24,43.13,43.22,228800.0,27.9194,27.9776,27.9065,27.9647,228800.0
2007-04-19 14:00:00,43.23,43.32,43.19,43.26,716700.0,27.9712,28.0294,27.9453,27.9906,716700.0
2007-04-19 14:30:00,43.26,43.37,43.18,43.31,639500.0,27.9906,28.0618,27.9388,28.0229,639500.0
2007-04-19 15:00:00,43.3,43.43,43.26,43.33,857100.0,28.0165,28.1006,27.9906,28.0359,857100.0
2007-04-19 15:30:00,43.33,43.36,43.27,43.36,1596700.0,28.0359,28.0553,27.9971,28.0553,1596700.0
2007-04-20 09:30:00,43.9,44.2,43.36,43.54,8773800.0,28.4047,28.5988,28.0553,28.1718,8773800.0
2007-04-20 10:00:00,43.54,43.6,43.21,43.48,1779600.0,28.1718,28.2106,27.9582,28.1329,1779600.0
2007-04-20 10:30:00,43.47,43.55,43.34,43.41,1021400.0,28.1265,28.1782,28.0423,28.0876,1021400.0
2007-04-20 11:00:00,43.42,43.49,43.25,43.31,808000.0,28.0941,28.1394,27.9841,28.0229,808000.0
2007-04-20 11:30:00,43.31,43.96,43.21,43.32,798200.0,28.0229,28.4435,27.9582,28.0294,798200.0
2007-04-20 12:00:00,43.32,43.4,43.11,43.2,962800.0,28.0294,28.0812,27.8935,27.9518,962800.0
2007-04-20 12:30:00,43.2,43.25,43.07,43.25,694600.0,27.9518,27.9841,27.8676,27.9841,694600.0
2007-04-20 13:00:00,43.24,43.42,43.13,43.39,673700.0,27.9776,28.0941,27.9065,28.0747,673700.0
2007-04-20 13:30:00,43.38,43.46,43.12,43.4,751600.0,28.0682,28.12,27.9,28.0812,751600.0
2007-04-20 14:00:00,43.4,43.56,43.37,43.42,850500.0,28.0812,28.1847,28.0618,28.0941,850500.0
2007-04-20 14:30:00,43.43,43.59,43.38,43.56,719200.0,28.1006,28.2041,28.0682,28.1847,719200.0
2007-04-20 15:00:00,43.56,43.65,43.42,43.47,1091200.0,28.1847,28.2429,28.0941,28.1265,1091200.0
2007-04-20 15:30:00,43.46,43.47,43.36,43.4,1708900.0,28.12,28.1265,28.0553,28.0812,1708900.0
2007-04-23 09:30:00,43.62,43.71,43.15,43.17,1176400.0,28.2235,28.2817,27.9194,27.9323,1176400.0
2007-04-23 10:00:00,43.18,43.35,43.07,43.21,889400.0,27.9388,28.0488,27.8676,27.9582,889400.0
2007-04-23 10:30:00,43.21,43.42,43.21,43.35,707600.0,27.9582,28.0941,27.9582,28.0488,707600.0
2007-04-23 11:00:00,43.35,43.39,43.24,43.34,656400.0,28.0488,28.0747,27.9776,28.0423,656400.0
2007-04-23 11:30:00,43.34,43.35,43.17,43.23,870800.0,28.0423,28.0488,27.9323,27.9712,870800.0
2007-04-23 12:00:00,43.23,43.24,42.97,43.05,1163800.0,27.9712,27.9776,27.8029,27.8547,1163800.0
2007-04-23 12:30:00,43.05,43.09,43.02,43.03,344600.0,27.8547,27.8806,27.8353,27.8418,344600.0
2007-04-23 13:00:00,43.03,43.07,43.0,43.06,597600.0,27.8418,27.8676,27.8224,27.8612,597600.0
2007-04-23 13:30:00,43.07,43.08,42.92,42.93,487300.0,27.8676,27.8741,27.7706,27.7771,487300.0
2007-04-23 14:00:00,42.93,42.98,42.86,42.92,651700.0,27.7771,27.8094,27.7318,27.7706,651700.0
2007-04-23 14:30:00,42.93,43.03,42.9,42.9,660000.0,27.7771,27.8418,27.7577,27.7577,660000.0
2007-04-23 15:00:00,42.9,42.93,42.81,42.83,1201300.0,27.7577,27.7771,27.6994,27.7124,1201300.0
2007-04-23 15:30:00,42.83,42.97,42.69,42.91,2647000.0,27.7124,27.8029,27.6218,27.7641,2647000.0
2007-04-24 09:30:00,43.2,43.44,43.03,43.17,1413300.0,27.9518,28.107,27.8418,27.9323,1413300.0
2007-04-24 10:00:00,43.18,43.45,43.04,43.2,1443200.0,27.9388,28.1135,27.8482,27.9518,1443200.0
2007-04-24 10:30:00,43.19,43.38,43.1,43.24,1102100.0,27.9453,28.0682,27.8871,27.9776,1102100.0
2007-04-24 11:00:00,43.24,43.5,43.24,43.49,788700.0,27.9776,28.1459,27.9776,28.1394,788700.0
2007-04-24 11:30:00,43.49,43.71,43.2,43.63,1911400.0,28.1394,28.2817,27.9518,28.23,1911400.0
2007-04-24 12:00:00,43.63,44.39,43.61,44.35,3164400.0,28.23,28.7217,28.217,28.6958,3164400.0
2007-04-24 12:30:00,44.36,44.44,44.14,44.21,1650400.0,28.7023,28.7541,28.56,28.6053,1650400.0
2007-04-24 13:00:00,44.2,44.23,43.93,44.12,1442100.0,28.5988,28.6182,28.4241,28.547,1442100.0
2007-04-24 13:30:00,44.13,44.62,44.12,44.59,2443300.0,28.5535,28.8705,28.547,28.8511,2443300.0
2007-04-24 14:00:00,44.59,44.92,44.0,44.77,3205200.0,28.8511,29.0647,28.4694,28.9676,3205200.0
2007-04-24 14:30:00,44.77,44.8,44.35,44.39,2300200.0,28.9676,28.987,28.6958,28.7217,2300200.0
2007-04-24 15:00:00,44.39,44.58,44.36,44.51,1981100.0,28.7217,28.8447,28.7023,28.7994,1981100.0
2007-04-24 15:30:00,44.5,44.5,44.19,44.37,2928500.0,28.7929,28.7929,28.5923,28.7088,2928500.0
2007-04-25 09:30:00,44.53,44.74,44.3,44.51,1940800.0,28.8123,28.9482,28.6635,28.7994,1940800.0
2007-04-25 10:00:00,44.49,44.58,44.31,44.55,1980500.0,28.7864,28.8447,28.67,28.8253,1980500.0
2007-04-25 10:30:00,44.55,44.75,44.47,44.57,1434400.0,28.8253,28.9547,28.7735,28.8382,1434400.0
2007-04-25 11:00:00,44.58,44.82,44.56,44.8,1290700.0,28.8447,29.0,28.8317,28.987,1290700.0
2007-04-25 11:30:00,44.8,45.0,44.76,44.99,1203400.0,28.987,29.1164,28.9611,29.1099,1203400.0
2007-04-25 12:00:00,44.99,45.0,44.87,44.93,663700.0,29.1099,29.1164,29.0323,29.0711,663700.0
2007-04-25 12:30:00,44.93,45.0,44.88,44.97,1083600.0,29.0711,29.1164,29.0388,29.097,1083600.0
2007-04-25 13:00:00,44.97,45.05,44.95,45.03,1224000.0,29.097,29.1488,29.0841,29.1358,1224000.0
2007-04-25 13:30:00,45.01,45.18,44.87,45.17,1931300.0,29.1229,29.2329,29.0323,29.2264,1931300.0
2007-04-25 14:00:00,45.17,45.18,44.85,45.0,1996200.0,29.2264,29.2329,29.0194,29.1164,1996200.0
2007-04-25 14:30:00,45.0,45.2,44.96,45.12,1687000.0,29.1164,29.2458,29.0905,29.1941,1687000.0
2007-04-25 15:00:00,45.12,45.18,44.8,45.12,1980000.0,29.1941,29.2329,28.987,29.1941,1980000.0
2007-04-25 15:30:00,45.1,45.36,45.09,45.33,2706800.0,29.1811,29.3493,29.1746,29.3299,2706800.0
2007-04-26 09:30:00,46.23,46.33,45.0,45.85,5882500.0,29.9123,29.977,29.1164,29.6664,5882500.0
2007-04-26 10:00:00,45.85,46.98,45.8,46.0,2547400.0,29.6664,30.3975,29.634,29.7634,2547400.0
2007-04-26 10:30:00,46.0,46.2,45.9,45.96,1415600.0,29.7634,29.8929,29.6987,29.7376,1415600.0
2007-04-26 11:00:00,45.95,46.1,45.93,45.96,1595200.0,29.7311,29.8282,29.7182,29.7376,1595200.0
2007-04-26 11:30:00,45.96,45.99,45.68,45.89,1327000.0,29.7376,29.757,29.5564,29.6923,1327000.0
2007-04-26 12:00:00,45.89,45.94,45.63,45.69,808100.0,29.6923,29.7246,29.524,29.5629,808100.0
2007-04-26 12:30:00,45.69,45.76,45.57,45.59,863200.0,29.5629,29.6082,29.4852,29.4982,863200.0
2007-04-26 13:00:00,45.59,45.64,45.36,45.36,908900.0,29.4982,29.5305,29.3493,29.3493,908900.0
2007-04-26 13:30:00,45.36,45.57,45.11,45.51,1138600.0,29.3493,29.4852,29.1876,29.4464,1138600.0
2007-04-26 14:00:00,45.5,45.73,45.44,45.5,965900.0,29.4399,29.5887,29.4011,29.4399,965900.0
2007-04-26 14:30:00,45.5,45.75,45.45,45.56,1067500.0,29.4399,29.6017,29.4076,29.4788,1067500.0
2007-04-26 15:00:00,45.56,45.61,45.44,45.5,1056700.0,29.4788,29.5111,29.4011,29.4399,1056700.0
2007-04-26 15:30:00,45.51,46.25,45.21,45.29,1966000.0,29.4464,29.9252,29.2523,29.3041,1966000.0
2007-04-27 09:30:00,45.16,45.18,44.75,44.86,2041600.0,29.2199,29.2329,28.9547,29.0258,2041600.0
2007-04-27 10:00:00,44.86,44.9,44.54,44.55,1115800.0,29.0258,29.0517,28.8188,28.8253,1115800.0
2007-04-27 10:30:00,44.55,44.65,44.43,44.5,1191600.0,28.8253,28.89,28.7476,28.7929,1191600.0
2007-04-27 11:00:00,44.5,44.95,44.49,44.76,1121700.0,28.7929,29.0841,28.7864,28.9611,1121700.0
2007-04-27 11:30:00,44.76,44.82,44.63,44.82,474400.0,28.9611,29.0,28.877,29.0,474400.0
2007-04-27 12:00:00,44.82,44.82,44.47,44.47,560300.0,29.0,29.0,28.7735,28.7735,560300.0
2007-04-27 12:30:00,44.47,44.58,44.45,44.46,790400.0,28.7735,28.8447,28.7605,28.767,790400.0
2007-04-27 13:00:00,44.47,44.52,44.3,44.5,850000.0,28.7735,28.8058,28.6635,28.7929,850000.0
2007-04-27 13:30:00,44.5,44.61,44.36,44.41,618200.0,28.7929,28.8641,28.7023,28.7347,618200.0
2007-04-27 14:00:00,44.42,44.51,44.32,44.5,830100.0,28.7411,28.7994,28.6764,28.7929,830100.0
2007-04-27 14:30:00,44.49,44.65,44.42,44.55,796000.0,28.7864,28.89,28.7411,28.8253,796000.0
2007-04-27 15:00:00,44.54,44.61,44.38,44.4,744700.0,28.8188,28.8641,28.7153,28.7282,744700.0
2007-04-27 15:30:00,44.4,44.64,44.3,44.64,1849500.0,28.7282,28.8835,28.6635,28.8835,1849500.0
2007-04-30 09:30:00,44.65,44.82,44.5,44.67,1953200.0,28.89,29.0,28.7929,28.9029,1953200.0
2007-04-30 10:00:00,44.67,44.73,44.34,44.41,1326100.0,28.9029,28.9417,28.6894,28.7347,1326100.0
2007-04-30 10:30:00,44.4,44.59,44.32,44.43,911600.0,28.7282,28.8511,28.6764,28.7476,911600.0
2007-04-30 11:00:00,44.42,44.47,44.3,44.38,567600.0,28.7411,28.7735,28.6635,28.7153,567600.0
2007-04-30 11:30:00,44.38,44.41,43.96,44.09,1500200.0,28.7153,28.7347,28.4435,28.5276,1500200.0
2007-04-30 12:00:00,44.09,44.43,44.07,44.22,1253900.0,28.5276,28.7476,28.5147,28.6117,1253900.0
2007-04-30 12:30:00,44.22,44.5,44.09,44.25,587100.0,28.6117,28.7929,28.5276,28.6311,587100.0
2007-04-30 13:00:00,44.25,44.38,44.18,44.26,468400.0,28.6311,28.7153,28.5859,28.6376,468400.0
2007-04-30 13:30:00,44.26,44.28,44.09,44.1,537500.0,28.6376,28.6506,28.5276,28.5341,537500.0
2007-04-30 14:00:00,44.1,44.2,43.99,44.03,1032800.0,28.5341,28.5988,28.4629,28.4888,1032800.0
2007-04-30 14:30:00,44.03,44.11,43.89,44.0,1028300.0,28.4888,28.5406,28.3982,28.4694,1028300.0
2007-04-30 15:00:00,44.0,44.06,43.92,43.99,1179500.0,28.4694,28.5082,28.4176,28.4629,1179500.0
2007-04-30 15:30:00,43.98,44.0,43.77,43.8,2418800.0,28.4564,28.4694,28.3206,28.34,2418800.0
2007-05-01 09:30:00,43.9,44.12,43.62,43.8,1781400.0,28.4047,28.547,28.2235,28.34,1781400.0
2007-05-01 10:00:00,43.79,43.9,43.29,43.36,2451500.0,28.3335,28.4047,28.01,28.0553,2451500.0
2007-05-01 10:30:00,43.36,43.53,43.33,43.52,2109900.0,28.0553,28.1653,28.0359,28.1588,2109900.0
2007-05-01 11:00:00,43.52,43.56,43.37,43.45,2075000.0,28.1588,28.1847,28.0618,28.1135,2075000.0
2007-05-01 11:30:00,43.45,43.59,43.42,43.51,1897700.0,28.1135,28.2041,28.0941,28.1523,1897700.0
2007-05-01 12:00:00,43.51,43.59,43.3,43.3,785100.0,28.1523,28.2041,28.0165,28.0165,785100.0
2007-05-01 12:30:00,43.3,43.43,43.21,43.43,929800.0,28.0165,28.1006,27.9582,28.1006,929800.0
2007-05-01 13:00:00,43.43,43.43,43.22,43.34,560500.0,28.1006,28.1006,27.9647,28.0423,560500.0
2007-05-01 13:30:00,43.34,43.63,43.34,43.48,852600.0,28.0423,28.23,28.0423,28.1329,852600.0
2007-05-01 14:00:00,43.48,43.8,43.47,43.74,782800.0,28.1329,28.34,28.1265,28.3012,782800.0
2007-05-01 14:30:00,43.74,43.97,43.71,43.76,855300.0,28.3012,28.45,28.2817,28.3141,855300.0
2007-05-01 15:00:00,43.76,43.85,43.65,43.65,711600.0,28.3141,28.3723,28.2429,28.2429,711600.0
2007-05-01 15:30:00,43.65,43.82,43.6,43.77,1175500.0,28.2429,28.3529,28.2106,28.3206,1175500.0
2007-05-02 09:30:00,43.95,44.05,43.73,43.8,961500.0,28.437,28.5017,28.2947,28.34,961500.0
2007-05-02 10:00:00,43.8,44.31,43.79,44.21,1384800.0,28.34,28.67,28.3335,28.6053,1384800.0
2007-05-02 10:30:00,44.22,44.49,43.9,44.32,936100.0,28.6117,28.7864,28.4047,28.6764,936100.0
2007-05-02 11:00:00,44.32,44.47,44.29,44.4,853200.0,28.6764,28.7735,28.657,28.7282,853200.0
2007-05-02 11:30:00,44.4,44.51,44.35,44.4,825800.0,28.7282,28.7994,28.6958,28.7282,825800.0
2007-05-02 12:00:00,44.4,44.52,44.34,44.47,505600.0,28.7282,28.8058,28.6894,28.7735,505600.0
2007-05-02 12:30:00,44.48,44.53,44.37,44.39,360600.0,28.78,28.8123,28.7088,28.7217,360600.0
2007-05-02 13:00:00,44.39,44.46,44.24,44.29,624100.0,28.7217,28.767,28.6247,28.657,624100.0
2007-05-02 13:30:00,44.29,44.46,44.27,44.44,688400.0,28.657,28.767,28.6441,28.7541,688400.0
2007-05-02 14:00:00,44.45,44.48,44.28,44.43,943800.0,28.7605,28.78,28.6506,28.7476,943800.0
2007-05-02 14:30:00,44.43,44.45,44.32,44.33,354500.0,28.7476,28.7605,28.6764,28.6829,354500.0
2007-05-02 15:00:00,44.32,44.39,44.19,44.38,806700.0,28.6764,28.7217,28.5923,28.7153,806700.0
2007-05-02 15:30:00,44.38,44.4,43.77,44.26,1981800.0,28.7153,28.7282,28.3206,28.6376,1981800.0
2007-05-03 09:30:00,44.44,44.48,43.93,44.06,1236600.0,28.7541,28.78,28.4241,28.5082,1236600.0
2007-05-03 10:00:00,44.06,44.19,44.0,44.11,1350200.0,28.5082,28.5923,28.4694,28.5406,1350200.0
2007-05-03 10:30:00,44.12,44.4,44.1,44.37,708100.0,28.547,28.7282,28.5341,28.7088,708100.0
2007-05-03 11:00:00,44.36,44.41,44.2,44.21,718100.0,28.7023,28.7347,28.5988,28.6053,718100.0
2007-05-03 11:30:00,44.2,44.33,44.12,44.31,481200.0,28.5988,28.6829,28.547,28.67,481200.0
2007-05-03 12:00:00,44.31,44.38,44.15,44.31,990900.0,28.67,28.7153,28.5664,28.67,990900.0
2007-05-03 12:30:00,44.31,44.41,44.27,44.4,557500.0,28.67,28.7347,28.6441,28.7282,557500.0
2007-05-03 13:00:00,44.4,44.5,44.26,44.33,557300.0,28.7282,28.7929,28.6376,28.6829,557300.0
2007-05-03 13:30:00,44.33,44.43,44.29,44.35,365000.0,28.6829,28.7476,28.657,28.6958,365000.0
2007-05-03 14:00:00,44.35,44.45,44.34,44.38,365700.0,28.6958,28.7605,28.6894,28.7153,365700.0
2007-05-03 14:30:00,44.38,44.4,44.24,44.39,328400.0,28.7153,28.7282,28.6247,28.7217,328400.0
2007-05-03 15:00:00,44.39,44.43,44.24,44.24,544400.0,28.7217,28.7476,28.6247,28.6247,544400.0
2007-05-03 15:30:00,44.25,44.3,44.12,44.28,1113900.0,28.6311,28.6635,28.547,28.6506,1113900.0
2007-05-04 09:30:00,44.52,44.67,44.01,44.57,1050400.0,28.8058,28.9029,28.4759,28.8382,1050400.0
2007-05-04 10:00:00,44.58,44.7,44.5,44.69,1195100.0,28.8447,28.9223,28.7929,28.9158,1195100.0
2007-05-04 10:30:00,44.67,44.72,44.59,44.63,672700.0,28.9029,28.9352,28.8511,28.877,672700.0
2007-05-04 11:00:00,44.63,44.65,44.49,44.5,518600.0,28.877,28.89,28.7864,28.7929,518600.0
2007-05-04 11:30:00,44.49,44.51,44.24,44.32,769200.0,28.7864,28.7994,28.6247,28.6764,769200.0
2007-05-04 12:00:00,44.32,44.33,43.79,43.84,1271400.0,28.6764,28.6829,28.3335,28.3659,1271400.0
2007-05-04 12:30:00,43.84,43.89,43.66,43.87,924000.0,28.3659,28.3982,28.2494,28.3853,924000.0
2007-05-04 13:00:00,43.87,43.95,43.72,43.91,927000.0,28.3853,28.437,28.2882,28.4112,927000.0
2007-05-04 13:30:00,43.92,43.93,43.58,43.67,725900.0,28.4176,28.4241,28.1976,28.2559,725900.0
2007-05-04 14:00:00,43.66,43.8,43.62,43.79,788100.0,28.2494,28.34,28.2235,28.3335,788100.0
2007-05-04 14:30:00,43.78,43.89,43.77,43.88,769800.0,28.327,28.3982,28.3206,28.3917,769800.0
2007-05-04 15:00:00,43.88,44.05,43.86,44.01,881600.0,28.3917,28.5017,28.3788,28.4759,881600.0
2007-05-04 15:30:00,44.01,44.11,43.87,44.1,1171500.0,28.4759,28.5406,28.3853,28.5341,1171500.0
2007-05-07 09:30:00,44.1,44.44,44.09,44.35,982000.0,28.5341,28.7541,28.5276,28.6958,982000.0
2007-05-07 10:00:00,44.35,44.54,44.28,44.33,780800.0,28.6958,28.8188,28.6506,28.6829,780800.0
2007-05-07 10:30:00,44.32,44.43,44.3,44.4,561700.0,28.6764,28.7476,28.6635,28.7282,561700.0
2007-05-07 11:00:00,44.4,44.42,44.32,44.4,612600.0,28.7282,28.7411,28.6764,28.7282,612600.0
2007-05-07 11:30:00,44.39,44.45,44.29,44.3,550000.0,28.7217,28.7605,28.657,28.6635,550000.0
2007-05-07 12:00:00,44.3,44.36,44.21,44.29,416500.0,28.6635,28.7023,28.6053,28.657,416500.0
2007-05-07 12:30:00,44.3,44.36,44.23,44.28,322100.0,28.6635,28.7023,28.6182,28.6506,322100.0
2007-05-07 13:00:00,44.29,44.31,44.19,44.24,273500.0,28.657,28.67,28.5923,28.6247,273500.0
2007-05-07 13:30:00,44.23,44.35,44.19,44.26,302300.0,28.6182,28.6958,28.5923,28.6376,302300.0
2007-05-07 14:00:00,44.26,44.28,44.13,44.15,340000.0,28.6376,28.6506,28.5535,28.5664,340000.0
2007-05-07 14:30:00,44.15,44.19,44.07,44.07,296600.0,28.5664,28.5923,28.5147,28.5147,296600.0
2007-05-07 15:00:00,44.07,44.08,43.91,43.97,573700.0,28.5147,28.5211,28.4112,28.45,573700.0
2007-05-07 15:30:00,43.97,44.03,43.83,43.92,1097200.0,28.45,28.4888,28.3594,28.4176,1097200.0
2007-05-08 09:30:00,43.75,44.1,43.71,44.06,1135000.0,28.3076,28.5341,28.2817,28.5082,1135000.0
2007-05-08 10:00:00,44.06,44.08,43.65,43.82,958000.0,28.5082,28.5211,28.2429,28.3529,958000.0
2007-05-08 10:30:00,43.83,44.12,43.81,44.01,743800.0,28.3594,28.547,28.3464,28.4759,743800.0
2007-05-08 11:00:00,44.02,44.24,43.96,44.23,586300.0,28.4823,28.6247,28.4435,28.6182,586300.0
2007-05-08 11:30:00,44.24,44.32,44.05,44.07,694600.0,28.6247,28.6764,28.5017,28.5147,694600.0
2007-05-08 12:00:00,44.07,44.14,44.0,44.05,354400.0,28.5147,28.56,28.4694,28.5017,354400.0
2007-05-08 12:30:00,44.04,44.28,44.03,44.25,617600.0,28.4953,28.6506,28.4888,28.6311,617600.0
2007-05-08 13:00:00,44.26,44.47,44.21,44.39,831000.0,28.6376,28.7735,28.6053,28.7217,831000.0
2007-05-08 13:30:00,44.4,44.4,44.23,44.26,373600.0,28.7282,28.7282,28.6182,28.6376,373600.0
2007-05-08 14:00:00,44.26,44.5,44.19,44.38,757200.0,28.6376,28.7929,28.5923,28.7153,757200.0
2007-05-08 14:30:00,44.39,49.3,44.17,44.17,477800.0,28.7217,31.8987,28.5794,28.5794,477800.0
2007-05-08 15:00:00,44.17,44.23,44.1,44.2,586200.0,28.5794,28.6182,28.5341,28.5988,586200.0
2007-05-08 15:30:00,44.21,44.24,44.12,44.21,978400.0,28.6053,28.6247,28.547,28.6053,978400.0
2007-05-09 09:30:00,43.97,44.32,43.83,44.09,824500.0,28.45,28.6764,28.3594,28.5276,824500.0
2007-05-09 10:00:00,44.09,44.28,44.03,44.05,533000.0,28.5276,28.6506,28.4888,28.5017,533000.0
2007-05-09 10:30:00,44.05,44.21,43.86,43.99,800400.0,28.5017,28.6053,28.3788,28.4629,800400.0
2007-05-09 11:00:00,43.99,44.11,43.95,43.98,589600.0,28.4629,28.5406,28.437,28.4564,589600.0
2007-05-09 11:30:00,43.98,43.99,43.78,43.79,429600.0,28.4564,28.4629,28.327,28.3335,429600.0
2007-05-09 12:00:00,43.8,43.96,43.8,43.96,304200.0,28.34,28.4435,28.34,28.4435,304200.0
2007-05-09 12:30:00,43.96,44.17,43.93,44.07,458000.0,28.4435,28.5794,28.4241,28.5147,458000.0
2007-05-09 13:00:00,44.07,44.09,44.0,44.07,359100.0,28.5147,28.5276,28.4694,28.5147,359100.0
2007-05-09 13:30:00,44.07,44.17,44.04,44.09,425600.0,28.5147,28.5794,28.4953,28.5276,425600.0
2007-05-09 14:00:00,44.09,44.44,43.85,44.23,1335100.0,28.5276,28.7541,28.3723,28.6182,1335100.0
2007-05-09 14:30:00,44.24,44.49,44.13,44.43,1029400.0,28.6247,28.7864,28.5535,28.7476,1029400.0
2007-05-09 15:00:00,44.43,44.48,44.37,44.45,777600.0,28.7476,28.78,28.7088,28.7605,777600.0
2007-05-09 15:30:00,44.44,44.51,44.26,44.28,1158000.0,28.7541,28.7994,28.6376,28.6506,1158000.0
2007-05-10 09:30:00,44.05,44.19,43.84,43.95,1316800.0,28.5017,28.5923,28.3659,28.437,1316800.0
2007-05-10 10:00:00,43.95,43.96,43.77,43.85,1094500.0,28.437,28.4435,28.3206,28.3723,1094500.0
2007-05-10 10:30:00,43.85,44.18,43.85,44.15,877300.0,28.3723,28.5859,28.3723,28.5664,877300.0
2007-05-10 11:00:00,44.15,44.17,43.83,43.9,1282600.0,28.5664,28.5794,28.3594,28.4047,1282600.0
2007-05-10 11:30:00,43.91,43.94,43.62,43.62,1169800.0,28.4112,28.4306,28.2235,28.2235,1169800.0
2007-05-10 12:00:00,43.62,43.9,43.52,43.85,1185900.0,28.2235,28.4047,28.1588,28.3723,1185900.0
2007-05-10 12:30:00,43.85,43.97,43.77,43.78,671600.0,28.3723,28.45,28.3206,28.327,671600.0
2007-05-10 13:00:00,43.77,43.87,43.72,43.79,744000.0,28.3206,28.3853,28.2882,28.3335,744000.0
2007-05-10 13:30:00,43.78,43.96,43.68,43.91,1010600.0,28.327,28.4435,28.2623,28.4112,1010600.0
2007-05-10 14:00:00,43.9,44.06,43.89,43.99,695200.0,28.4047,28.5082,28.3982,28.4629,695200.0
2007-05-10 14:30:00,43.99,44.02,43.89,43.9,1996000.0,28.4629,28.4823,28.3982,28.4047,1996000.0
2007-05-10 15:00:00,43.91,43.94,43.8,43.85,1553400.0,28.4112,28.4306,28.34,28.3723,1553400.0
2007-05-10 15:30:00,43.85,43.96,43.8,43.91,1942200.0,28.3723,28.4435,28.34,28.4112,1942200.0
2007-05-11 09:30:00,44.18,44.44,43.92,44.24,982200.0,28.5859,28.7541,28.4176,28.6247,982200.0
2007-05-11 10:00:00,44.25,44.43,44.2,44.27,820100.0,28.6311,28.7476,28.5988,28.6441,820100.0
2007-05-11 10:30:00,44.26,44.48,44.23,44.4,847600.0,28.6376,28.78,28.6182,28.7282,847600.0
2007-05-11 11:00:00,44.41,44.78,44.4,44.68,1270600.0,28.7347,28.9741,28.7282,28.9094,1270600.0
2007-05-11 11:30:00,44.67,44.68,44.52,44.66,525400.0,28.9029,28.9094,28.8058,28.8964,525400.0
2007-05-11 12:00:00,44.67,44.69,44.42,44.57,580400.0,28.9029,28.9158,28.7411,28.8382,580400.0
2007-05-11 12:30:00,44.57,44.7,44.53,44.67,900900.0,28.8382,28.9223,28.8123,28.9029,900900.0
2007-05-11 13:00:00,44.67,44.78,44.55,44.72,527800.0,28.9029,28.9741,28.8253,28.9352,527800.0
2007-05-11 13:30:00,44.72,44.78,44.67,44.7,928500.0,28.9352,28.9741,28.9029,28.9223,928500.0
2007-05-11 14:00:00,44.7,44.74,44.66,44.68,664100.0,28.9223,28.9482,28.8964,28.9094,664100.0
2007-05-11 14:30:00,44.69,44.8,44.69,44.77,1021100.0,28.9158,28.987,28.9158,28.9676,1021100.0
2007-05-11 15:00:00,44.77,44.93,44.77,44.86,1567800.0,28.9676,29.0711,28.9676,29.0258,1567800.0
2007-05-11 15:30:00,44.85,44.99,44.8,44.91,2454600.0,29.0194,29.1099,28.987,29.0582,2454600.0
2007-05-14 09:30:00,44.97,45.26,44.79,44.84,1456800.0,29.097,29.2846,28.9805,29.0129,1456800.0
2007-05-14 10:00:00,44.82,44.9,44.46,44.56,1380500.0,29.0,29.0517,28.767,28.8317,1380500.0
2007-05-14 10:30:00,44.55,44.77,44.46,44.63,1720000.0,28.8253,28.9676,28.767,28.877,1720000.0
2007-05-14 11:00:00,44.63,44.64,44.36,44.45,929600.0,28.877,28.8835,28.7023,28.7605,929600.0
2007-05-14 11:30:00,44.45,44.52,44.37,44.43,387800.0,28.7605,28.8058,28.7088,28.7476,387800.0
2007-05-14 12:00:00,44.43,44.6,44.29,44.32,582200.0,28.7476,28.8576,28.657,28.6764,582200.0
2007-05-14 12:30:00,44.31,44.51,44.31,44.46,432900.0,28.67,28.7994,28.67,28.767,432900.0
2007-05-14 13:00:00,44.46,44.6,44.18,44.27,600400.0,28.767,28.8576,28.5859,28.6441,600400.0
2007-05-14 13:30:00,44.27,44.6,44.08,44.1,928400.0,28.6441,28.8576,28.5211,28.5341,928400.0
2007-05-14 14:00:00,44.1,44.1,43.85,44.01,1432800.0,28.5341,28.5341,28.3723,28.4759,1432800.0
2007-05-14 14:30:00,44.01,44.04,43.92,43.93,1100200.0,28.4759,28.4953,28.4176,28.4241,1100200.0
2007-05-14 15:00:00,43.93,44.19,43.89,44.14,1213500.0,28.4241,28.5923,28.3982,28.56,1213500.0
2007-05-14 15:30:00,44.14,44.28,44.13,44.27,1638400.0,28.56,28.6506,28.5535,28.6441,1638400.0
2007-05-15 09:30:00,44.7,44.75,44.42,44.71,1893300.0,28.9223,28.9547,28.7411,28.9288,1893300.0
2007-05-15 10:00:00,44.7,45.19,44.67,44.96,2465500.0,28.9223,29.2394,28.9029,29.0905,2465500.0
2007-05-15 10:30:00,44.97,45.17,44.66,44.89,3116300.0,29.097,29.2264,28.8964,29.0452,3116300.0
2007-05-15 11:00:00,44.89,44.94,44.6,44.81,1634200.0,29.0452,29.0776,28.8576,28.9935,1634200.0
2007-05-15 11:30:00,44.82,45.07,44.72,44.91,951900.0,29.0,29.1617,28.9352,29.0582,951900.0
2007-05-15 12:00:00,44.91,45.0,44.83,44.87,507200.0,29.0582,29.1164,29.0064,29.0323,507200.0
2007-05-15 12:30:00,44.89,45.01,44.75,44.82,654600.0,29.0452,29.1229,28.9547,29.0,654600.0
2007-05-15 13:00:00,44.81,44.83,44.67,44.75,463000.0,28.9935,29.0064,28.9029,28.9547,463000.0
2007-05-15 13:30:00,44.75,44.76,44.36,44.56,1012800.0,28.9547,28.9611,28.7023,28.8317,1012800.0
2007-05-15 14:00:00,44.56,44.64,44.31,44.35,723900.0,28.8317,28.8835,28.67,28.6958,723900.0
2007-05-15 14:30:00,44.37,44.45,44.2,44.41,1045300.0,28.7088,28.7605,28.5988,28.7347,1045300.0
2007-05-15 15:00:00,44.42,44.47,44.16,44.31,1079400.0,28.7411,28.7735,28.5729,28.67,1079400.0
2007-05-15 15:30:00,44.32,44.41,44.06,44.12,2181800.0,28.6764,28.7347,28.5082,28.547,2181800.0
2007-05-16 09:30:00,44.6,45.55,44.42,45.32,4609700.0,28.8576,29.4723,28.7411,29.3235,4609700.0
2007-05-16 10:00:00,45.31,45.32,44.95,45.06,1769400.0,29.317,29.3235,29.0841,29.1552,1769400.0
2007-05-16 10:30:00,45.06,45.06,44.6,44.67,1321800.0,29.1552,29.1552,28.8576,28.9029,1321800.0
2007-05-16 11:00:00,44.68,44.84,44.5,44.84,1168800.0,28.9094,29.0129,28.7929,29.0129,1168800.0
2007-05-16 11:30:00,44.84,44.98,44.74,44.9,1164600.0,29.0129,29.1035,28.9482,29.0517,1164600.0
2007-05-16 12:00:00,44.9,44.93,44.59,44.64,1041700.0,29.0517,29.0711,28.8511,28.8835,1041700.0
2007-05-16 12:30:00,44.63,44.81,44.53,44.79,1189400.0,28.877,28.9935,28.8123,28.9805,1189400.0
2007-05-16 13:00:00,44.79,44.81,44.63,44.76,459300.0,28.9805,28.9935,28.877,28.9611,459300.0
2007-05-16 13:30:00,44.77,44.93,44.74,44.85,640400.0,28.9676,29.0711,28.9482,29.0194,640400.0
2007-05-16 14:00:00,44.83,44.98,44.17,44.88,844000.0,29.0064,29.1035,28.5794,29.0388,844000.0
2007-05-16 14:30:00,44.88,44.97,44.75,44.83,786200.0,29.0388,29.097,28.9547,29.0064,786200.0
2007-05-16 15:00:00,44.84,45.01,44.71,44.81,2384000.0,29.0129,29.1229,28.9288,28.9935,2384000.0
2007-05-16 15:30:00,44.8,45.07,44.8,45.04,3236900.0,28.987,29.1617,28.987,29.1423,3236900.0
2007-05-17 09:30:00,44.81,45.0,44.71,44.89,1161400.0,28.9935,29.1164,28.9288,29.0452,1161400.0
2007-05-17 10:00:00,44.88,45.0,44.75,44.84,2574200.0,29.0388,29.1164,28.9547,29.0129,2574200.0
2007-05-17 10:30:00,44.83,44.93,44.67,44.9,1518800.0,29.0064,29.0711,28.9029,29.0517,1518800.0
2007-05-17 11:00:00,44.9,44.96,44.86,44.91,743700.0,29.0517,29.0905,29.0258,29.0582,743700.0
2007-05-17 11:30:00,44.9,45.17,44.9,44.96,849800.0,29.0517,29.2264,29.0517,29.0905,849800.0
2007-05-17 12:00:00,44.97,45.13,44.88,44.94,869400.0,29.097,29.2005,29.0388,29.0776,869400.0
2007-05-17 12:30:00,44.94,44.97,44.88,44.91,370400.0,29.0776,29.097,29.0388,29.0582,370400.0
2007-05-17 13:00:00,44.91,45.02,44.83,45.0,507900.0,29.0582,29.1294,29.0064,29.1164,507900.0
2007-05-17 13:30:00,45.0,45.1,44.91,44.98,596000.0,29.1164,29.1811,29.0582,29.1035,596000.0
2007-05-17 14:00:00,44.97,45.0,44.92,45.0,458800.0,29.097,29.1164,29.0647,29.1164,458800.0
2007-05-17 14:30:00,45.0,45.1,44.94,45.07,588600.0,29.1164,29.1811,29.0776,29.1617,588600.0
2007-05-17 15:00:00,45.07,45.1,44.79,44.81,1167600.0,29.1617,29.1811,28.9805,28.9935,1167600.0
2007-05-17 15:30:00,44.81,44.88,44.64,44.8,2072300.0,28.9935,29.0388,28.8835,28.987,2072300.0
2007-05-18 09:30:00,45.04,45.05,44.61,44.96,6668600.0,29.1423,29.1488,28.8641,29.0905,6668600.0
2007-05-18 10:00:00,44.96,45.23,44.95,45.21,2907200.0,29.0905,29.2652,29.0841,29.2523,2907200.0
2007-05-18 10:30:00,45.21,45.37,45.09,45.32,1926900.0,29.2523,29.3558,29.1746,29.3235,1926900.0
2007-05-18 11:00:00,45.31,45.36,45.23,45.3,1246900.0,29.317,29.3493,29.2652,29.3105,1246900.0
2007-05-18 11:30:00,45.31,45.33,45.08,45.19,861400.0,29.317,29.3299,29.1682,29.2394,861400.0
2007-05-18 12:00:00,45.2,45.22,45.15,45.19,691100.0,29.2458,29.2588,29.2135,29.2394,691100.0
2007-05-18 12:30:00,45.19,45.37,45.17,45.26,1267500.0,29.2394,29.3558,29.2264,29.2846,1267500.0
2007-05-18 13:00:00,45.26,45.28,45.15,45.2,455600.0,29.2846,29.2976,29.2135,29.2458,455600.0
2007-05-18 13:30:00,45.21,45.22,44.95,45.13,810800.0,29.2523,29.2588,29.0841,29.2005,810800.0
2007-05-18 14:00:00,45.13,45.17,44.82,45.1,982600.0,29.2005,29.2264,29.0,29.1811,982600.0
2007-05-18 14:30:00,45.11,45.15,44.91,45.01,1625900.0,29.1876,29.2135,29.0582,29.1229,1625900.0
2007-05-18 15:00:00,45.0,45.13,44.99,45.1,1096700.0,29.1164,29.2005,29.1099,29.1811,1096700.0
2007-05-18 15:30:00,45.1,45.21,45.05,45.21,2542000.0,29.1811,29.2523,29.1488,29.2523,2542000.0
2007-05-21 09:30:00,45.22,45.25,44.87,45.1,2360300.0,29.2588,29.2782,29.0323,29.1811,2360300.0
2007-05-21 10:00:00,45.1,45.43,45.09,45.37,1899000.0,29.1811,29.3946,29.1746,29.3558,1899000.0
2007-05-21 10:30:00,45.37,45.85,45.35,45.85,1616500.0,29.3558,29.6664,29.3429,29.6664,1616500.0
2007-05-21 11:00:00,45.85,46.0,45.8,45.86,1867300.0,29.6664,29.7634,29.634,29.6729,1867300.0
2007-05-21 11:30:00,45.85,46.06,45.76,45.99,2000200.0,29.6664,29.8023,29.6082,29.757,2000200.0
2007-05-21 12:00:00,45.98,46.16,45.15,46.14,1843800.0,29.7505,29.867,29.2135,29.854,1843800.0
2007-05-21 12:30:00,46.14,46.14,45.89,45.9,1941500.0,29.854,29.854,29.6923,29.6987,1941500.0
2007-05-21 13:00:00,45.89,46.02,45.86,45.96,808300.0,29.6923,29.7764,29.6729,29.7376,808300.0
2007-05-21 13:30:00,45.96,46.05,45.93,45.98,746400.0,29.7376,29.7958,29.7182,29.7505,746400.0
2007-05-21 14:00:00,45.98,46.05,45.96,45.98,1652400.0,29.7505,29.7958,29.7376,29.7505,1652400.0
2007-05-21 14:30:00,45.98,46.14,45.98,46.06,1109600.0,29.7505,29.854,29.7505,29.8023,1109600.0
2007-05-21 15:00:00,46.06,46.1,45.86,45.95,2040700.0,29.8023,29.8282,29.6729,29.7311,2040700.0
2007-05-21 15:30:00,45.95,46.12,45.9,46.12,2445500.0,29.7311,29.8411,29.6987,29.8411,2445500.0
2007-05-22 09:30:00,46.4,46.68,46.09,46.11,2988000.0,30.0223,30.2034,29.8217,29.8346,2988000.0
2007-05-22 10:00:00,46.1,46.2,45.76,46.01,1744900.0,29.8282,29.8929,29.6082,29.7699,1744900.0
2007-05-22 10:30:00,46.0,46.18,45.97,46.1,1021700.0,29.7634,29.8799,29.744,29.8282,1021700.0
2007-05-22 11:00:00,46.12,46.25,45.9,46.0,2857500.0,29.8411,29.9252,29.6987,29.7634,2857500.0
2007-05-22 11:30:00,45.99,46.05,45.88,45.89,562900.0,29.757,29.7958,29.6858,29.6923,562900.0
2007-05-22 12:00:00,45.9,46.05,45.89,45.97,412400.0,29.6987,29.7958,29.6923,29.744,412400.0
2007-05-22 12:30:00,45.98,46.01,45.82,45.9,694800.0,29.7505,29.7699,29.647,29.6987,694800.0
2007-05-22 13:00:00,45.9,45.95,45.78,45.8,644100.0,29.6987,29.7311,29.6211,29.634,644100.0
2007-05-22 13:30:00,45.81,45.95,45.79,45.9,1482100.0,29.6405,29.7311,29.6276,29.6987,1482100.0
2007-05-22 14:00:00,45.89,45.98,45.86,45.9,865500.0,29.6923,29.7505,29.6729,29.6987,865500.0
2007-05-22 14:30:00,45.9,47.72,45.89,47.05,11911300.0,29.6987,30.8763,29.6923,30.4428,11911300.0
2007-05-22 15:00:00,47.05,47.05,46.04,46.37,5506500.0,30.4428,30.4428,29.7893,30.0028,5506500.0
2007-05-22 15:30:00,46.38,46.47,46.27,46.35,2673800.0,30.0093,30.0676,29.9381,29.9899,2673800.0
2007-05-23 09:30:00,46.51,46.69,45.83,46.03,2542500.0,30.0934,30.2099,29.6535,29.7829,2542500.0
2007-05-23 10:00:00,46.03,46.43,45.65,45.97,1778500.0,29.7829,30.0417,29.537,29.744,1778500.0
2007-05-23 10:30:00,45.98,46.0,45.61,45.75,1590200.0,29.7505,29.7634,29.5111,29.6017,1590200.0
2007-05-23 11:00:00,45.75,45.94,45.52,45.94,1787800.0,29.6017,29.7246,29.4529,29.7246,1787800.0
2007-05-23 11:30:00,45.95,46.01,45.75,45.91,1102300.0,29.7311,29.7699,29.6017,29.7052,1102300.0
2007-05-23 12:00:00,45.91,45.99,45.76,45.83,1110900.0,29.7052,29.757,29.6082,29.6535,1110900.0
2007-05-23 12:30:00,45.84,45.85,45.77,45.82,395800.0,29.6599,29.6664,29.6146,29.647,395800.0
2007-05-23 13:00:00,45.82,45.89,45.61,45.7,1028800.0,29.647,29.6923,29.5111,29.5693,1028800.0
2007-05-23 13:30:00,45.7,45.73,45.56,45.59,597400.0,29.5693,29.5887,29.4788,29.4982,597400.0
2007-05-23 14:00:00,45.58,45.64,45.1,45.13,1650400.0,29.4917,29.5305,29.1811,29.2005,1650400.0
2007-05-23 14:30:00,45.13,45.27,45.06,45.14,2206800.0,29.2005,29.2911,29.1552,29.207,2206800.0
2007-05-23 15:00:00,45.14,45.2,44.94,44.97,1908400.0,29.207,29.2458,29.0776,29.097,1908400.0
2007-05-23 15:30:00,44.98,45.01,44.81,44.84,2419200.0,29.1035,29.1229,28.9935,29.0129,2419200.0
2007-05-24 09:30:00,44.75,45.0,44.19,44.44,2315500.0,28.9547,29.1164,28.5923,28.7541,2315500.0
2007-05-24 10:00:00,44.44,44.65,44.22,44.26,2117600.0,28.7541,28.89,28.6117,28.6376,2117600.0
2007-05-24 10:30:00,44.27,44.44,43.59,43.68,3270100.0,28.6441,28.7541,28.2041,28.2623,3270100.0
2007-05-24 11:00:00,43.67,44.14,43.63,43.8,3841500.0,28.2559,28.56,28.23,28.34,3841500.0
2007-05-24 11:30:00,43.8,44.21,43.7,44.12,2017400.0,28.34,28.6053,28.2753,28.547,2017400.0
2007-05-24 12:00:00,44.12,44.19,43.76,43.92,1283000.0,28.547,28.5923,28.3141,28.4176,1283000.0
2007-05-24 12:30:00,43.9,44.04,43.78,44.0,1187200.0,28.4047,28.4953,28.327,28.4694,1187200.0
2007-05-24 13:00:00,43.99,44.19,43.85,44.07,775700.0,28.4629,28.5923,28.3723,28.5147,775700.0
2007-05-24 13:30:00,44.06,44.16,43.91,44.08,942700.0,28.5082,28.5729,28.4112,28.5211,942700.0
2007-05-24 14:00:00,44.07,44.13,43.76,43.88,1769600.0,28.5147,28.5535,28.3141,28.3917,1769600.0
2007-05-24 14:30:00,43.87,43.92,43.71,43.77,1544800.0,28.3853,28.4176,28.2817,28.3206,1544800.0
2007-05-24 15:00:00,43.76,43.88,43.74,43.88,1843800.0,28.3141,28.3917,28.3012,28.3917,1843800.0
2007-05-24 15:30:00,43.87,43.9,43.48,43.6,3938400.0,28.3853,28.4047,28.1329,28.2106,3938400.0
2007-05-25 09:30:00,43.69,43.89,42.84,43.2,3315400.0,28.2688,28.3982,27.7188,27.9518,3315400.0
2007-05-25 10:00:00,43.19,43.84,43.09,43.67,2779500.0,27.9453,28.3659,27.8806,28.2559,2779500.0
2007-05-25 10:30:00,43.67,43.69,43.33,43.36,1766700.0,28.2559,28.2688,28.0359,28.0553,1766700.0
2007-05-25 11:00:00,43.37,43.5,43.15,43.22,934300.0,28.0618,28.1459,27.9194,27.9647,934300.0
2007-05-25 11:30:00,43.22,43.28,43.04,43.14,1015800.0,27.9647,28.0035,27.8482,27.9129,1015800.0
2007-05-25 12:00:00,43.14,43.16,42.91,42.97,2029700.0,27.9129,27.9259,27.7641,27.8029,2029700.0
2007-05-25 12:30:00,42.98,43.07,42.96,43.03,667800.0,27.8094,27.8676,27.7965,27.8418,667800.0
2007-05-25 13:00:00,43.03,43.44,43.03,43.27,1769600.0,27.8418,28.107,27.8418,27.9971,1769600.0
2007-05-25 13:30:00,43.27,43.35,43.2,43.33,575700.0,27.9971,28.0488,27.9518,28.0359,575700.0
2007-05-25 14:00:00,43.34,43.35,43.14,43.23,793900.0,28.0423,28.0488,27.9129,27.9712,793900.0
2007-05-25 14:30:00,43.24,43.43,43.22,43.42,1075900.0,27.9776,28.1006,27.9647,28.0941,1075900.0
2007-05-25 15:00:00,43.42,43.45,43.34,43.4,1364100.0,28.0941,28.1135,28.0423,28.0812,1364100.0
2007-05-25 15:30:00,43.4,43.47,43.31,43.32,1967300.0,28.0812,28.1265,28.0229,28.0294,1967300.0
2007-05-29 09:30:00,43.4,44.85,43.38,44.84,3663900.0,28.0812,29.0194,28.0682,29.0129,3663900.0
2007-05-29 10:00:00,44.84,44.97,44.57,44.68,2344200.0,29.0129,29.097,28.8382,28.9094,2344200.0
2007-05-29 10:30:00,44.69,44.84,44.63,44.74,894600.0,28.9158,29.0129,28.877,28.9482,894600.0
2007-05-29 11:00:00,44.73,44.75,44.29,44.29,1014400.0,28.9417,28.9547,28.657,28.657,1014400.0
2007-05-29 11:30:00,44.3,44.4,43.88,44.25,1119900.0,28.6635,28.7282,28.3917,28.6311,1119900.0
2007-05-29 12:00:00,44.25,44.47,44.25,44.37,975800.0,28.6311,28.7735,28.6311,28.7088,975800.0
2007-05-29 12:30:00,44.37,44.46,44.32,44.4,745700.0,28.7088,28.767,28.6764,28.7282,745700.0
2007-05-29 13:00:00,44.41,44.8,43.92,43.99,1530600.0,28.7347,28.987,28.4176,28.4629,1530600.0
2007-05-29 13:30:00,43.99,44.02,43.84,43.9,1520400.0,28.4629,28.4823,28.3659,28.4047,1520400.0
2007-05-29 14:00:00,43.9,44.35,42.83,43.55,4931600.0,28.4047,28.6958,27.7124,28.1782,4931600.0
2007-05-29 14:30:00,43.55,43.88,43.25,43.88,2140400.0,28.1782,28.3917,27.9841,28.3917,2140400.0
2007-05-29 15:00:00,43.87,44.18,43.83,43.89,1640000.0,28.3853,28.5859,28.3594,28.3982,1640000.0
2007-05-29 15:30:00,43.89,44.35,43.89,44.31,2965700.0,28.3982,28.6958,28.3982,28.67,2965700.0
2007-05-30 09:30:00,43.35,43.71,42.7,43.43,4397600.0,28.1405,28.3742,27.7186,28.1925,4397600.0
2007-05-30 10:00:00,43.44,43.47,43.23,43.34,1963300.0,28.1989,28.2184,28.0626,28.134,1963300.0
2007-05-30 10:30:00,43.34,43.41,43.24,43.3,1348700.0,28.134,28.1795,28.0691,28.1081,1348700.0
2007-05-30 11:00:00,43.31,43.46,43.2,43.35,1468700.0,28.1146,28.2119,28.0431,28.1405,1468700.0
2007-05-30 11:30:00,43.35,43.36,43.03,43.1,1493200.0,28.1405,28.147,27.9328,27.9782,1493200.0
2007-05-30 12:00:00,43.09,43.22,43.06,43.19,1559800.0,27.9717,28.0561,27.9523,28.0367,1559800.0
2007-05-30 12:30:00,43.18,43.21,43.05,43.06,919700.0,28.0302,28.0496,27.9458,27.9523,919700.0
2007-05-30 13:00:00,43.07,43.07,42.69,42.7,1201600.0,27.9588,27.9588,27.7121,27.7186,1201600.0
2007-05-30 13:30:00,42.7,44.28,42.39,42.65,2891300.0,27.7186,28.7442,27.5173,27.6861,2891300.0
2007-05-30 14:00:00,42.65,44.28,42.31,42.65,2994300.0,27.6861,28.7442,27.4654,27.6861,2994300.0
2007-05-30 14:30:00,42.64,42.7,42.61,42.66,1864700.0,27.6796,27.7186,27.6602,27.6926,1864700.0
2007-05-30 15:00:00,42.66,42.74,42.52,42.54,1861000.0,27.6926,27.7445,27.6017,27.6147,1861000.0
2007-05-30 15:30:00,42.55,42.86,42.55,42.83,3607700.0,27.6212,27.8224,27.6212,27.803,3607700.0
2007-05-31 09:30:00,42.93,43.15,42.65,42.69,2539600.0,27.8679,28.0107,27.6861,27.7121,2539600.0
2007-05-31 10:00:00,42.68,42.76,42.23,42.41,3445700.0,27.7056,27.7575,27.4135,27.5303,3445700.0
2007-05-31 10:30:00,42.41,42.64,42.37,42.64,1895600.0,27.5303,27.6796,27.5044,27.6796,1895600.0
2007-05-31 11:00:00,42.65,42.74,42.41,42.53,2453500.0,27.6861,27.7445,27.5303,27.6082,2453500.0
2007-05-31 11:30:00,42.53,42.81,42.52,42.69,1761800.0,27.6082,27.79,27.6017,27.7121,1761800.0
2007-05-31 12:00:00,42.7,42.85,42.68,42.85,970300.0,27.7186,27.8159,27.7056,27.8159,970300.0
2007-05-31 12:30:00,42.84,42.94,42.73,42.83,801700.0,27.8095,27.8744,27.738,27.803,801700.0
2007-05-31 13:00:00,42.83,42.84,42.55,42.7,1314800.0,27.803,27.8095,27.6212,27.7186,1314800.0
2007-05-31 13:30:00,42.69,42.79,42.65,42.73,759200.0,27.7121,27.777,27.6861,27.738,759200.0
2007-05-31 14:00:00,42.73,42.9,42.71,42.85,702800.0,27.738,27.8484,27.7251,27.8159,702800.0
2007-05-31 14:30:00,42.85,42.94,42.79,42.89,752900.0,27.8159,27.8744,27.777,27.8419,752900.0
2007-05-31 15:00:00,42.89,42.91,42.7,42.73,1041000.0,27.8419,27.8549,27.7186,27.738,1041000.0
2007-05-31 15:30:00,42.73,42.96,42.14,42.9,1999900.0,27.738,27.8874,27.3551,27.8484,1999900.0
2007-06-01 09:30:00,43.53,43.8,43.27,43.29,2343900.0,28.2574,28.4326,28.0886,28.1016,2343900.0
2007-06-01 10:00:00,43.3,43.46,42.81,42.96,1239500.0,28.1081,28.2119,27.79,27.8874,1239500.0
2007-06-01 10:30:00,42.95,43.5,42.9,43.02,2289100.0,27.8809,28.2379,27.8484,27.9263,2289100.0
2007-06-01 11:00:00,43.03,43.2,42.94,42.95,754800.0,27.9328,28.0431,27.8744,27.8809,754800.0
2007-06-01 11:30:00,42.96,43.2,42.89,43.03,628800.0,27.8874,28.0431,27.8419,27.9328,628800.0
2007-06-01 12:00:00,43.02,43.05,42.74,42.83,1086600.0,27.9263,27.9458,27.7445,27.803,1086600.0
2007-06-01 12:30:00,42.83,43.12,42.74,42.79,812200.0,27.803,27.9912,27.7445,27.777,812200.0
2007-06-01 13:00:00,42.79,42.91,42.68,42.9,596300.0,27.777,27.8549,27.7056,27.8484,596300.0
2007-06-01 13:30:00,42.89,43.03,42.88,42.97,639000.0,27.8419,27.9328,27.8354,27.8938,639000.0
2007-06-01 14:00:00,42.96,43.01,42.77,42.92,599600.0,27.8874,27.9198,27.764,27.8614,599600.0
2007-06-01 14:30:00,42.92,42.92,42.74,42.78,685700.0,27.8614,27.8614,27.7445,27.7705,685700.0
2007-06-01 15:00:00,42.77,42.82,42.7,42.77,660900.0,27.764,27.7965,27.7186,27.764,660900.0
2007-06-01 15:30:00,42.77,42.98,42.73,42.75,1279400.0,27.764,27.9003,27.738,27.751,1279400.0
2007-06-04 09:30:00,42.47,42.79,42.3,42.46,1230200.0,27.5693,27.777,27.4589,27.5628,1230200.0
2007-06-04 10:00:00,42.47,42.74,42.46,42.68,1245400.0,27.5693,27.7445,27.5628,27.7056,1245400.0
2007-06-04 10:30:00,42.68,42.71,42.31,42.47,783200.0,27.7056,27.7251,27.4654,27.5693,783200.0
2007-06-04 11:00:00,42.48,42.67,42.42,42.66,742500.0,27.5758,27.6991,27.5368,27.6926,742500.0
2007-06-04 11:30:00,42.66,42.71,42.54,42.69,540000.0,27.6926,27.7251,27.6147,27.7121,540000.0
2007-06-04 12:00:00,42.69,42.93,42.63,42.9,744500.0,27.7121,27.8679,27.6731,27.8484,744500.0
2007-06-04 12:30:00,42.9,43.06,42.8,42.96,741000.0,27.8484,27.9523,27.7835,27.8874,741000.0
2007-06-04 13:00:00,42.96,43.07,42.73,42.81,881000.0,27.8874,27.9588,27.738,27.79,881000.0
2007-06-04 13:30:00,42.81,42.87,42.64,42.78,454200.0,27.79,27.8289,27.6796,27.7705,454200.0
2007-06-04 14:00:00,42.78,42.83,42.57,42.58,578700.0,27.7705,27.803,27.6342,27.6407,578700.0
2007-06-04 14:30:00,42.57,42.58,42.37,42.43,1265600.0,27.6342,27.6407,27.5044,27.5433,1265600.0
2007-06-04 15:00:00,42.43,42.51,42.2,42.25,1758300.0,27.5433,27.5952,27.394,27.4265,1758300.0
2007-06-04 15:30:00,42.24,42.3,42.15,42.17,2114700.0,27.42,27.4589,27.3615,27.3745,2114700.0
2007-06-05 09:30:00,42.28,42.57,42.26,42.43,2901100.0,27.4459,27.6342,27.4329,27.5433,2901100.0
2007-06-05 10:00:00,42.43,42.53,41.94,42.04,3037200.0,27.5433,27.6082,27.2252,27.2901,3037200.0
2007-06-05 10:30:00,42.03,42.16,41.9,42.02,1705500.0,27.2836,27.368,27.1993,27.2772,1705500.0
2007-06-05 11:00:00,42.02,42.11,41.9,41.98,1422900.0,27.2772,27.3356,27.1993,27.2512,1422900.0
2007-06-05 11:30:00,41.98,42.23,41.91,41.95,1588600.0,27.2512,27.4135,27.2057,27.2317,1588600.0
2007-06-05 12:00:00,41.95,42.03,41.7,41.77,1752000.0,27.2317,27.2836,27.0694,27.1149,1752000.0
2007-06-05 12:30:00,41.76,42.16,41.74,42.1,988200.0,27.1084,27.368,27.0954,27.3291,988200.0
2007-06-05 13:00:00,42.1,42.2,42.0,42.01,594700.0,27.3291,27.394,27.2642,27.2707,594700.0
2007-06-05 13:30:00,42.0,42.1,41.9,42.09,757100.0,27.2642,27.3291,27.1993,27.3226,757100.0
2007-06-05 14:00:00,42.09,42.28,41.96,42.22,756900.0,27.3226,27.4459,27.2382,27.407,756900.0
2007-06-05 14:30:00,42.21,42.26,42.04,42.07,614500.0,27.4005,27.4329,27.2901,27.3096,614500.0
2007-06-05 15:00:00,42.07,42.29,42.05,42.27,1061300.0,27.3096,27.4524,27.2966,27.4394,1061300.0
2007-06-05 15:30:00,42.27,42.53,42.26,42.52,1946700.0,27.4394,27.6082,27.4329,27.6017,1946700.0
2007-06-06 09:30:00,42.31,42.53,42.02,42.37,1503600.0,27.4654,27.6082,27.2772,27.5044,1503600.0
2007-06-06 10:00:00,42.36,42.39,42.06,42.26,1068200.0,27.4979,27.5173,27.3031,27.4329,1068200.0
2007-06-06 10:30:00,42.26,42.28,42.05,42.1,801400.0,27.4329,27.4459,27.2966,27.3291,801400.0
2007-06-06 11:00:00,42.09,42.29,42.02,42.15,778300.0,27.3226,27.4524,27.2772,27.3615,778300.0
2007-06-06 11:30:00,42.15,42.29,42.1,42.25,776800.0,27.3615,27.4524,27.3291,27.4265,776800.0
2007-06-06 12:00:00,42.25,42.37,42.2,42.21,920600.0,27.4265,27.5044,27.394,27.4005,920600.0
2007-06-06 12:30:00,42.21,42.23,42.11,42.12,836200.0,27.4005,27.4135,27.3356,27.3421,836200.0
2007-06-06 13:00:00,42.13,42.25,42.05,42.2,996700.0,27.3486,27.4265,27.2966,27.394,996700.0
2007-06-06 13:30:00,42.21,42.24,42.13,42.24,449300.0,27.4005,27.42,27.3486,27.42,449300.0
2007-06-06 14:00:00,42.24,42.39,42.18,42.35,1206200.0,27.42,27.5173,27.381,27.4914,1206200.0
2007-06-06 14:30:00,42.35,42.52,42.35,42.35,1215700.0,27.4914,27.6017,27.4914,27.4914,1215700.0
2007-06-06 15:00:00,42.35,42.43,42.19,42.23,1502500.0,27.4914,27.5433,27.3875,27.4135,1502500.0
2007-06-06 15:30:00,42.23,42.32,42.14,42.25,1772400.0,27.4135,27.4719,27.3551,27.4265,1772400.0
2007-06-07 09:30:00,41.94,42.1,41.74,41.93,3076900.0,27.2252,27.3291,27.0954,27.2187,3076900.0
2007-06-07 10:00:00,41.92,42.39,41.92,42.14,2930200.0,27.2122,27.5173,27.2122,27.3551,2930200.0
2007-06-07 10:30:00,42.15,42.18,41.92,41.97,1425800.0,27.3615,27.381,27.2122,27.2447,1425800.0
2007-06-07 11:00:00,41.97,42.01,41.65,41.8,1940400.0,27.2447,27.2707,27.037,27.1343,1940400.0
2007-06-07 11:30:00,41.8,41.85,41.67,41.72,1096000.0,27.1343,27.1668,27.05,27.0824,1096000.0
2007-06-07 12:00:00,41.71,41.9,41.7,41.88,1177200.0,27.0759,27.1993,27.0694,27.1863,1177200.0
2007-06-07 12:30:00,41.88,41.93,41.66,41.77,943800.0,27.1863,27.2187,27.0435,27.1149,943800.0
2007-06-07 13:00:00,41.76,41.79,41.6,41.7,1302100.0,27.1084,27.1279,27.0045,27.0694,1302100.0
2007-06-07 13:30:00,41.71,41.72,41.17,41.41,2171500.0,27.0759,27.0824,26.7254,26.8812,2171500.0
2007-06-07 14:00:00,41.41,41.47,41.09,41.45,1748400.0,26.8812,26.9201,26.6734,26.9071,1748400.0
2007-06-07 14:30:00,41.45,41.83,41.37,41.45,2370000.0,26.9071,27.1538,26.8552,26.9071,2370000.0
2007-06-07 15:00:00,41.45,41.69,41.34,41.39,1752400.0,26.9071,27.0629,26.8357,26.8682,1752400.0
2007-06-07 15:30:00,41.39,41.43,40.98,41.05,3618700.0,26.8682,26.8942,26.602,26.6475,3618700.0
2007-06-08 09:30:00,42.14,42.17,41.22,41.44,8708400.0,27.3551,27.3745,26.7578,26.9006,8708400.0
2007-06-08 10:00:00,41.44,41.81,41.38,41.81,6584100.0,26.9006,27.1408,26.8617,27.1408,6584100.0
2007-06-08 10:30:00,41.82,41.87,41.58,41.59,2342900.0,27.1473,27.1798,26.9915,26.998,2342900.0
2007-06-08 11:00:00,41.58,41.75,41.52,41.71,1601700.0,26.9915,27.1019,26.9526,27.0759,1601700.0
2007-06-08 11:30:00,41.71,41.87,41.65,41.75,1536700.0,27.0759,27.1798,27.037,27.1019,1536700.0
2007-06-08 12:00:00,41.75,41.76,41.62,41.68,612600.0,27.1019,27.1084,27.0175,27.0564,612600.0
2007-06-08 12:30:00,41.67,41.71,41.43,41.66,1126200.0,27.05,27.0759,26.8942,27.0435,1126200.0
2007-06-08 13:00:00,41.66,42.05,41.61,42.01,1640100.0,27.0435,27.2966,27.011,27.2707,1640100.0
2007-06-08 13:30:00,42.0,42.5,41.97,42.14,3221800.0,27.2642,27.5887,27.2447,27.3551,3221800.0
2007-06-08 14:00:00,42.14,42.33,42.03,42.05,2085200.0,27.3551,27.4784,27.2836,27.2966,2085200.0
2007-06-08 14:30:00,42.05,42.15,41.79,41.9,1187100.0,27.2966,27.3615,27.1279,27.1993,1187100.0
2007-06-08 15:00:00,41.9,42.03,41.85,41.85,1181700.0,27.1993,27.2836,27.1668,27.1668,1181700.0
2007-06-08 15:30:00,41.85,42.1,41.02,41.85,3092600.0,27.1668,27.3291,26.628,27.1668,3092600.0
2007-06-11 09:30:00,41.6,41.72,41.32,41.34,1919800.0,27.0045,27.0824,26.8228,26.8357,1919800.0
2007-06-11 10:00:00,41.33,41.34,41.08,41.19,2012300.0,26.8292,26.8357,26.667,26.7384,2012300.0
2007-06-11 10:30:00,41.19,41.25,41.01,41.25,1445900.0,26.7384,26.7773,26.6215,26.7773,1445900.0
2007-06-11 11:00:00,41.24,41.44,41.15,41.4,1582600.0,26.7708,26.9006,26.7124,26.8747,1582600.0
2007-06-11 11:30:00,41.4,41.58,41.36,41.46,1033600.0,26.8747,26.9915,26.8487,26.9136,1033600.0
2007-06-11 12:00:00,41.47,41.47,41.3,41.4,1038500.0,26.9201,26.9201,26.8098,26.8747,1038500.0
2007-06-11 12:30:00,41.4,41.61,41.4,41.5,794500.0,26.8747,27.011,26.8747,26.9396,794500.0
2007-06-11 13:00:00,41.5,41.61,41.42,41.56,856500.0,26.9396,27.011,26.8877,26.9785,856500.0
2007-06-11 13:30:00,41.56,41.57,41.4,41.44,954900.0,26.9785,26.985,26.8747,26.9006,954900.0
2007-06-11 14:00:00,41.44,41.6,41.4,41.43,1300100.0,26.9006,27.0045,26.8747,26.8942,1300100.0
2007-06-11 14:30:00,41.44,41.48,41.31,41.31,1252600.0,26.9006,26.9266,26.8163,26.8163,1252600.0
2007-06-11 15:00:00,41.31,41.43,41.31,41.42,1119600.0,26.8163,26.8942,26.8163,26.8877,1119600.0
2007-06-11 15:30:00,41.43,41.43,41.32,41.39,2416400.0,26.8942,26.8942,26.8228,26.8682,2416400.0
2007-06-12 09:30:00,41.02,41.71,41.0,41.31,2094900.0,26.628,27.0759,26.615,26.8163,2094900.0
2007-06-12 10:00:00,41.32,41.57,41.31,41.46,1833200.0,26.8228,26.985,26.8163,26.9136,1833200.0
2007-06-12 10:30:00,41.46,41.85,41.46,41.79,2085700.0,26.9136,27.1668,26.9136,27.1279,2085700.0
2007-06-12 11:00:00,41.79,41.94,41.7,41.87,2011200.0,27.1279,27.2252,27.0694,27.1798,2011200.0
2007-06-12 11:30:00,41.87,42.15,41.82,42.11,2060400.0,27.1798,27.3615,27.1473,27.3356,2060400.0
2007-06-12 12:00:00,42.1,42.34,41.99,41.99,1534400.0,27.3291,27.4849,27.2577,27.2577,1534400.0
2007-06-12 12:30:00,41.99,42.05,41.83,41.85,809500.0,27.2577,27.2966,27.1538,27.1668,809500.0
2007-06-12 13:00:00,41.85,42.02,41.75,41.96,1056400.0,27.1668,27.2772,27.1019,27.2382,1056400.0
2007-06-12 13:30:00,41.96,42.35,41.9,42.35,957700.0,27.2382,27.4914,27.1993,27.4914,957700.0
2007-06-12 14:00:00,42.35,42.42,42.23,42.28,1713800.0,27.4914,27.5368,27.4135,27.4459,1713800.0
2007-06-12 14:30:00,42.28,42.32,42.01,42.13,1441100.0,27.4459,27.4719,27.2707,27.3486,1441100.0
2007-06-12 15:00:00,42.14,42.18,41.81,41.93,2232400.0,27.3551,27.381,27.1408,27.2187,2232400.0
2007-06-12 15:30:00,41.93,42.0,41.77,41.81,1958200.0,27.2187,27.2642,27.1149,27.1408,1958200.0
2007-06-13 09:30:00,42.06,42.26,41.81,42.23,1519800.0,27.3031,27.4329,27.1408,27.4135,1519800.0
2007-06-13 10:00:00,42.22,42.54,42.2,42.52,1624700.0,27.407,27.6147,27.394,27.6017,1624700.0
2007-06-13 10:30:00,42.52,42.76,42.43,42.66,2203100.0,27.6017,27.7575,27.5433,27.6926,2203100.0
2007-06-13 11:00:00,42.65,42.75,42.51,42.59,1148600.0,27.6861,27.751,27.5952,27.6472,1148600.0
2007-06-13 11:30:00,42.58,42.78,42.45,42.54,858100.0,27.6407,27.7705,27.5563,27.6147,858100.0
2007-06-13 12:00:00,42.55,42.65,42.36,42.44,796600.0,27.6212,27.6861,27.4979,27.5498,796600.0
2007-06-13 12:30:00,42.44,42.65,42.4,42.48,733500.0,27.5498,27.6861,27.5238,27.5758,733500.0
2007-06-13 13:00:00,42.49,42.49,42.36,42.38,694600.0,27.5823,27.5823,27.4979,27.5108,694600.0
2007-06-13 13:30:00,42.37,42.51,42.35,42.37,495200.0,27.5044,27.5952,27.4914,27.5044,495200.0
2007-06-13 14:00:00,42.36,42.65,42.36,42.61,1141800.0,27.4979,27.6861,27.4979,27.6602,1141800.0
2007-06-13 14:30:00,42.61,42.75,42.54,42.65,1365600.0,27.6602,27.751,27.6147,27.6861,1365600.0
2007-06-13 15:00:00,42.66,42.74,42.43,42.45,1062900.0,27.6926,27.7445,27.5433,27.5563,1062900.0
2007-06-13 15:30:00,42.46,42.77,42.45,42.6,2534100.0,27.5628,27.764,27.5563,27.6537,2534100.0
2007-06-14 09:30:00,42.71,42.94,42.4,42.5,1480100.0,27.7251,27.8744,27.5238,27.5887,1480100.0
2007-06-14 10:00:00,42.5,42.58,42.44,42.55,1069400.0,27.5887,27.6407,27.5498,27.6212,1069400.0
2007-06-14 10:30:00,42.55,42.84,42.52,42.64,1382900.0,27.6212,27.8095,27.6017,27.6796,1382900.0
2007-06-14 11:00:00,42.64,42.74,42.48,42.55,838700.0,27.6796,27.7445,27.5758,27.6212,838700.0
2007-06-14 11:30:00,42.55,42.56,42.43,42.53,1102300.0,27.6212,27.6277,27.5433,27.6082,1102300.0
2007-06-14 12:00:00,42.53,42.78,42.52,42.6,1040200.0,27.6082,27.7705,27.6017,27.6537,1040200.0
2007-06-14 12:30:00,42.6,42.65,42.51,42.58,746500.0,27.6537,27.6861,27.5952,27.6407,746500.0
2007-06-14 13:00:00,42.58,42.59,42.45,42.49,560000.0,27.6407,27.6472,27.5563,27.5823,560000.0
2007-06-14 13:30:00,42.48,42.55,42.42,42.53,800600.0,27.5758,27.6212,27.5368,27.6082,800600.0
2007-06-14 14:00:00,42.53,42.57,42.41,42.48,934400.0,27.6082,27.6342,27.5303,27.5758,934400.0
2007-06-14 14:30:00,42.48,42.68,42.48,42.65,1136400.0,27.5758,27.7056,27.5758,27.6861,1136400.0
2007-06-14 15:00:00,42.65,42.71,42.63,42.69,950200.0,27.6861,27.7251,27.6731,27.7121,950200.0
2007-06-14 15:30:00,42.69,42.73,42.54,42.68,2306900.0,27.7121,27.738,27.6147,27.7056,2306900.0
2007-06-15 09:30:00,43.04,43.27,42.7,42.79,14574800.0,27.9393,28.0886,27.7186,27.777,14574800.0
2007-06-15 10:00:00,42.79,42.8,42.5,42.7,1750900.0,27.777,27.7835,27.5887,27.7186,1750900.0
2007-06-15 10:30:00,42.69,42.94,42.68,42.78,1189800.0,27.7121,27.8744,27.7056,27.7705,1189800.0
2007-06-15 11:00:00,42.78,42.86,42.76,42.78,760000.0,27.7705,27.8224,27.7575,27.7705,760000.0
2007-06-15 11:30:00,42.78,42.85,42.75,42.78,1230500.0,27.7705,27.8159,27.751,27.7705,1230500.0
2007-06-15 12:00:00,42.78,42.82,42.7,42.8,874900.0,27.7705,27.7965,27.7186,27.7835,874900.0
2007-06-15 12:30:00,42.8,42.83,42.78,42.79,883700.0,27.7835,27.803,27.7705,27.777,883700.0
2007-06-15 13:00:00,42.79,42.87,42.77,42.8,949300.0,27.777,27.8289,27.764,27.7835,949300.0
2007-06-15 13:30:00,42.8,42.93,42.62,42.89,1302600.0,27.7835,27.8679,27.6666,27.8419,1302600.0
2007-06-15 14:00:00,42.88,42.88,42.59,42.7,999600.0,27.8354,27.8354,27.6472,27.7186,999600.0
2007-06-15 14:30:00,42.7,42.7,42.6,42.65,1134500.0,27.7186,27.7186,27.6537,27.6861,1134500.0
2007-06-15 15:00:00,42.65,42.68,42.5,42.52,1198800.0,27.6861,27.7056,27.5887,27.6017,1198800.0
2007-06-15 15:30:00,42.52,42.65,42.51,42.64,3034200.0,27.6017,27.6861,27.5952,27.6796,3034200.0
2007-06-18 09:30:00,42.45,42.63,42.4,42.51,1459600.0,27.5563,27.6731,27.5238,27.5952,1459600.0
2007-06-18 10:00:00,42.51,42.57,42.45,42.49,1176200.0,27.5952,27.6342,27.5563,27.5823,1176200.0
2007-06-18 10:30:00,42.49,42.63,42.36,42.37,802100.0,27.5823,27.6731,27.4979,27.5044,802100.0
2007-06-18 11:00:00,42.37,42.55,42.36,42.47,821900.0,27.5044,27.6212,27.4979,27.5693,821900.0
2007-06-18 11:30:00,42.47,42.48,42.36,42.37,622300.0,27.5693,27.5758,27.4979,27.5044,622300.0
2007-06-18 12:00:00,42.37,42.45,42.34,42.34,951300.0,27.5044,27.5563,27.4849,27.4849,951300.0
2007-06-18 12:30:00,42.34,42.84,42.26,42.84,1303800.0,27.4849,27.8095,27.4329,27.8095,1303800.0
2007-06-18 13:00:00,42.75,42.83,42.58,42.6,734400.0,27.751,27.803,27.6407,27.6537,734400.0
2007-06-18 13:30:00,42.61,42.65,42.43,42.49,585200.0,27.6602,27.6861,27.5433,27.5823,585200.0
2007-06-18 14:00:00,42.49,42.55,42.38,42.51,724400.0,27.5823,27.6212,27.5108,27.5952,724400.0
2007-06-18 14:30:00,42.5,42.51,42.4,42.44,579300.0,27.5887,27.5952,27.5238,27.5498,579300.0
2007-06-18 15:00:00,42.44,42.52,42.42,42.49,565800.0,27.5498,27.6017,27.5368,27.5823,565800.0
2007-06-18 15:30:00,42.49,42.54,42.32,42.32,1214500.0,27.5823,27.6147,27.4719,27.4719,1214500.0
2007-06-19 09:30:00,42.25,42.84,42.2,42.67,1943500.0,27.4265,27.8095,27.394,27.6991,1943500.0
2007-06-19 10:00:00,42.66,42.71,42.4,42.43,1211200.0,27.6926,27.7251,27.5238,27.5433,1211200.0
2007-06-19 10:30:00,42.43,42.57,42.33,42.47,938000.0,27.5433,27.6342,27.4784,27.5693,938000.0
2007-06-19 11:00:00,42.47,42.56,42.42,42.53,1091000.0,27.5693,27.6277,27.5368,27.6082,1091000.0
2007-06-19 11:30:00,42.52,42.62,42.49,42.61,831600.0,27.6017,27.6666,27.5823,27.6602,831600.0
2007-06-19 12:00:00,42.61,42.9,42.6,42.88,1407900.0,27.6602,27.8484,27.6537,27.8354,1407900.0
2007-06-19 12:30:00,42.88,42.92,42.72,42.76,1440900.0,27.8354,27.8614,27.7316,27.7575,1440900.0
2007-06-19 13:00:00,42.76,42.91,42.64,42.66,1282100.0,27.7575,27.8549,27.6796,27.6926,1282100.0
2007-06-19 13:30:00,42.67,42.7,42.59,42.65,817200.0,27.6991,27.7186,27.6472,27.6861,817200.0
2007-06-19 14:00:00,42.65,42.75,42.56,42.6,822200.0,27.6861,27.751,27.6277,27.6537,822200.0
2007-06-19 14:30:00,42.6,42.61,42.51,42.58,904300.0,27.6537,27.6602,27.5952,27.6407,904300.0
2007-06-19 15:00:00,42.58,42.67,42.51,42.53,864000.0,27.6407,27.6991,27.5952,27.6082,864000.0
2007-06-19 15:30:00,42.53,42.74,42.51,42.7,2299000.0,27.6082,27.7445,27.5952,27.7186,2299000.0
2007-06-20 09:30:00,42.86,42.99,42.4,42.91,1835300.0,27.8224,27.9068,27.5238,27.8549,1835300.0
2007-06-20 10:00:00,42.91,43.53,42.78,43.52,2714200.0,27.8549,28.2574,27.7705,28.2509,2714200.0
2007-06-20 10:30:00,43.52,43.79,43.48,43.67,2717600.0,28.2509,28.4261,28.2249,28.3482,2717600.0
2007-06-20 11:00:00,43.66,43.88,43.56,43.74,1678500.0,28.3418,28.4846,28.2768,28.3937,1678500.0
2007-06-20 11:30:00,43.73,43.99,43.52,43.94,3221900.0,28.3872,28.556,28.2509,28.5235,3221900.0
2007-06-20 12:00:00,43.93,43.99,43.7,43.86,1309300.0,28.517,28.556,28.3677,28.4716,1309300.0
2007-06-20 12:30:00,43.86,43.89,43.78,43.85,740300.0,28.4716,28.4911,28.4197,28.4651,740300.0
2007-06-20 13:00:00,43.85,43.86,43.54,43.62,1185300.0,28.4651,28.4716,28.2639,28.3158,1185300.0
2007-06-20 13:30:00,43.62,43.78,43.61,43.73,578800.0,28.3158,28.4197,28.3093,28.3872,578800.0
2007-06-20 14:00:00,43.73,43.82,43.57,43.6,689900.0,28.3872,28.4456,28.2833,28.3028,689900.0
2007-06-20 14:30:00,43.6,43.68,42.69,43.49,1196900.0,28.3028,28.3547,27.7121,28.2314,1196900.0
2007-06-20 15:00:00,43.49,43.5,43.25,43.29,1195500.0,28.2314,28.2379,28.0756,28.1016,1195500.0
2007-06-20 15:30:00,43.28,43.34,43.0,43.08,2419300.0,28.0951,28.134,27.9133,27.9653,2419300.0
2007-06-21 09:30:00,43.03,43.7,43.03,43.41,1909700.0,27.9328,28.3677,27.9328,28.1795,1909700.0
2007-06-21 10:00:00,43.4,43.57,42.71,43.38,2444900.0,28.173,28.2833,27.7251,28.16,2444900.0
2007-06-21 10:30:00,43.37,43.46,43.2,43.41,1218600.0,28.1535,28.2119,28.0431,28.1795,1218600.0
2007-06-21 11:00:00,43.41,43.46,43.31,43.36,738700.0,28.1795,28.2119,28.1146,28.147,738700.0
2007-06-21 11:30:00,43.36,43.36,43.03,43.14,867900.0,28.147,28.147,27.9328,28.0042,867900.0
2007-06-21 12:00:00,43.14,43.32,43.12,43.15,807300.0,28.0042,28.121,27.9912,28.0107,807300.0
2007-06-21 12:30:00,43.15,43.23,43.02,43.05,742100.0,28.0107,28.0626,27.9263,27.9458,742100.0
2007-06-21 13:00:00,43.06,43.51,43.05,43.47,710300.0,27.9523,28.2444,27.9458,28.2184,710300.0
2007-06-21 13:30:00,43.47,43.64,43.42,43.56,998100.0,28.2184,28.3288,28.186,28.2768,998100.0
2007-06-21 14:00:00,43.56,43.7,43.52,43.65,1098700.0,28.2768,28.3677,28.2509,28.3353,1098700.0
2007-06-21 14:30:00,43.65,43.7,43.48,43.64,1361400.0,28.3353,28.3677,28.2249,28.3288,1361400.0
2007-06-21 15:00:00,43.64,43.7,43.49,43.52,712500.0,28.3288,28.3677,28.2314,28.2509,712500.0
2007-06-21 15:30:00,43.52,43.63,43.44,43.56,1753500.0,28.2509,28.3223,28.1989,28.2768,1753500.0
2007-06-22 09:30:00,43.26,43.68,43.2,43.49,2080000.0,28.0821,28.3547,28.0431,28.2314,2080000.0
2007-06-22 10:00:00,43.48,43.5,43.25,43.31,961200.0,28.2249,28.2379,28.0756,28.1146,961200.0
2007-06-22 10:30:00,43.3,43.41,43.26,43.38,720300.0,28.1081,28.1795,28.0821,28.16,720300.0
2007-06-22 11:00:00,43.38,43.39,43.23,43.27,826400.0,28.16,28.1665,28.0626,28.0886,826400.0
2007-06-22 11:30:00,43.27,43.39,43.19,43.37,944200.0,28.0886,28.1665,28.0367,28.1535,944200.0
2007-06-22 12:00:00,43.38,43.42,42.9,43.0,1513200.0,28.16,28.186,27.8484,27.9133,1513200.0
2007-06-22 12:30:00,43.0,43.12,42.98,43.07,997500.0,27.9133,27.9912,27.9003,27.9588,997500.0
2007-06-22 13:00:00,43.06,43.09,42.95,42.99,865900.0,27.9523,27.9717,27.8809,27.9068,865900.0
2007-06-22 13:30:00,43.0,43.1,42.9,42.99,578500.0,27.9133,27.9782,27.8484,27.9068,578500.0
2007-06-22 14:00:00,42.99,43.0,42.86,42.94,723500.0,27.9068,27.9133,27.8224,27.8744,723500.0
2007-06-22 14:30:00,42.94,42.95,42.84,42.92,614400.0,27.8744,27.8809,27.8095,27.8614,614400.0
2007-06-22 15:00:00,42.92,43.0,42.87,42.97,805500.0,27.8614,27.9133,27.8289,27.8938,805500.0
2007-06-22 15:30:00,42.97,43.07,42.8,43.06,2148600.0,27.8938,27.9588,27.7835,27.9523,2148600.0
2007-06-25 09:30:00,42.75,43.0,42.35,42.39,2567000.0,27.751,27.9133,27.4914,27.5173,2567000.0
2007-06-25 10:00:00,42.38,43.1,42.3,42.99,2857600.0,27.5108,27.9782,27.4589,27.9068,2857600.0
2007-06-25 10:30:00,42.99,43.06,42.78,43.03,819100.0,27.9068,27.9523,27.7705,27.9328,819100.0
2007-06-25 11:00:00,43.03,43.1,42.81,42.88,695600.0,27.9328,27.9782,27.79,27.8354,695600.0
2007-06-25 11:30:00,42.88,43.03,42.78,42.93,784400.0,27.8354,27.9328,27.7705,27.8679,784400.0
2007-06-25 12:00:00,42.94,43.15,42.93,43.07,587200.0,27.8744,28.0107,27.8679,27.9588,587200.0
2007-06-25 12:30:00,43.07,43.08,42.91,42.91,382900.0,27.9588,27.9653,27.8549,27.8549,382900.0
2007-06-25 13:00:00,42.91,43.0,42.83,42.85,524200.0,27.8549,27.9133,27.803,27.8159,524200.0
2007-06-25 13:30:00,42.85,42.95,42.78,42.8,477500.0,27.8159,27.8809,27.7705,27.7835,477500.0
2007-06-25 14:00:00,42.8,42.85,42.69,42.71,504900.0,27.7835,27.8159,27.7121,27.7251,504900.0
2007-06-25 14:30:00,42.7,42.71,42.44,42.62,1384600.0,27.7186,27.7251,27.5498,27.6666,1384600.0
2007-06-25 15:00:00,42.62,42.79,42.36,42.49,2093000.0,27.6666,27.777,27.4979,27.5823,2093000.0
2007-06-25 15:30:00,42.49,42.6,42.42,42.55,1514600.0,27.5823,27.6537,27.5368,27.6212,1514600.0
2007-06-26 09:30:00,43.04,43.1,42.74,42.95,1200600.0,27.9393,27.9782,27.7445,27.8809,1200600.0
2007-06-26 10:00:00,42.96,43.13,42.8,42.87,1437400.0,27.8874,27.9977,27.7835,27.8289,1437400.0
2007-06-26 10:30:00,42.88,43.02,42.67,42.68,917100.0,27.8354,27.9263,27.6991,27.7056,917100.0
2007-06-26 11:00:00,42.67,42.95,42.5,42.79,1232600.0,27.6991,27.8809,27.5887,27.777,1232600.0
2007-06-26 11:30:00,42.79,43.06,42.7,43.05,988300.0,27.777,27.9523,27.7186,27.9458,988300.0
2007-06-26 12:00:00,43.04,43.32,43.04,43.25,2203700.0,27.9393,28.121,27.9393,28.0756,2203700.0
2007-06-26 12:30:00,43.24,43.46,43.22,43.39,1204000.0,28.0691,28.2119,28.0561,28.1665,1204000.0
2007-06-26 13:00:00,43.38,43.45,43.2,43.32,685500.0,28.16,28.2054,28.0431,28.121,685500.0
2007-06-26 13:30:00,43.31,43.36,43.09,43.17,948800.0,28.1146,28.147,27.9717,28.0237,948800.0
2007-06-26 14:00:00,43.16,43.22,42.93,43.0,836500.0,28.0172,28.0561,27.8679,27.9133,836500.0
2007-06-26 14:30:00,43.0,43.12,42.83,42.87,1663700.0,27.9133,27.9912,27.803,27.8289,1663700.0
2007-06-26 15:00:00,42.86,43.0,42.69,42.9,1485600.0,27.8224,27.9133,27.7121,27.8484,1485600.0
2007-06-26 15:30:00,42.91,43.01,42.8,42.84,1683700.0,27.8549,27.9198,27.7835,27.8095,1683700.0
2007-06-27 09:30:00,42.59,43.08,42.56,42.9,1520900.0,27.6472,27.9653,27.6277,27.8484,1520900.0
2007-06-27 10:00:00,42.89,42.92,42.65,42.83,1091400.0,27.8419,27.8614,27.6861,27.803,1091400.0
2007-06-27 10:30:00,42.82,42.94,42.74,42.76,921300.0,27.7965,27.8744,27.7445,27.7575,921300.0
2007-06-27 11:00:00,42.76,42.99,42.67,42.98,667900.0,27.7575,27.9068,27.6991,27.9003,667900.0
2007-06-27 11:30:00,42.97,43.02,42.8,43.01,730700.0,27.8938,27.9263,27.7835,27.9198,730700.0
2007-06-27 12:00:00,43.01,43.25,42.99,43.1,2116900.0,27.9198,28.0756,27.9068,27.9782,2116900.0
2007-06-27 12:30:00,43.09,43.2,42.95,42.98,582700.0,27.9717,28.0431,27.8809,27.9003,582700.0
2007-06-27 13:00:00,42.97,43.11,42.97,43.02,979300.0,27.8938,27.9847,27.8938,27.9263,979300.0
2007-06-27 13:30:00,43.01,43.01,42.86,42.96,627500.0,27.9198,27.9198,27.8224,27.8874,627500.0
2007-06-27 14:00:00,42.97,43.27,42.96,43.27,1334500.0,27.8938,28.0886,27.8874,28.0886,1334500.0
2007-06-27 14:30:00,43.25,43.39,43.11,43.11,1237500.0,28.0756,28.1665,27.9847,27.9847,1237500.0
2007-06-27 15:00:00,43.11,43.28,43.09,43.26,867600.0,27.9847,28.0951,27.9717,28.0821,867600.0
2007-06-27 15:30:00,43.26,43.45,43.23,43.45,2094700.0,28.0821,28.2054,28.0626,28.2054,2094700.0
2007-06-28 09:30:00,43.35,43.63,43.01,43.57,1131200.0,28.1405,28.3223,27.9198,28.2833,1131200.0
2007-06-28 10:00:00,43.57,43.76,43.54,43.69,1302500.0,28.2833,28.4067,28.2639,28.3612,1302500.0
2007-06-28 10:30:00,43.68,43.75,43.59,43.67,654100.0,28.3547,28.4002,28.2963,28.3482,654100.0
2007-06-28 11:00:00,43.67,43.7,43.49,43.5,845600.0,28.3482,28.3677,28.2314,28.2379,845600.0
2007-06-28 11:30:00,43.49,43.62,43.49,43.62,554800.0,28.2314,28.3158,28.2314,28.3158,554800.0
2007-06-28 12:00:00,43.61,43.75,43.61,43.68,509300.0,28.3093,28.4002,28.3093,28.3547,509300.0
2007-06-28 12:30:00,43.68,43.73,43.56,43.57,350800.0,28.3547,28.3872,28.2768,28.2833,350800.0
2007-06-28 13:00:00,43.57,43.63,43.53,43.59,571600.0,28.2833,28.3223,28.2574,28.2963,571600.0
2007-06-28 13:30:00,43.6,43.64,43.51,43.59,471300.0,28.3028,28.3288,28.2444,28.2963,471300.0
2007-06-28 14:00:00,43.59,43.75,43.41,43.65,1233200.0,28.2963,28.4002,28.1795,28.3353,1233200.0
2007-06-28 14:30:00,43.65,43.75,43.38,43.71,1544800.0,28.3353,28.4002,28.16,28.3742,1544800.0
2007-06-28 15:00:00,43.71,43.76,43.62,43.72,1214400.0,28.3742,28.4067,28.3158,28.3807,1214400.0
2007-06-28 15:30:00,43.71,43.77,43.46,43.46,1870800.0,28.3742,28.4132,28.2119,28.2119,1870800.0
2007-06-29 09:30:00,43.57,43.61,43.12,43.31,1882700.0,28.2833,28.3093,27.9912,28.1146,1882700.0
2007-06-29 10:00:00,43.31,43.53,43.3,43.51,1371700.0,28.1146,28.2574,28.1081,28.2444,1371700.0
2007-06-29 10:30:00,43.5,43.75,43.43,43.71,920300.0,28.2379,28.4002,28.1925,28.3742,920300.0
2007-06-29 11:00:00,43.71,43.74,43.52,43.72,805200.0,28.3742,28.3937,28.2509,28.3807,805200.0
2007-06-29 11:30:00,43.72,43.75,43.45,43.46,892300.0,28.3807,28.4002,28.2054,28.2119,892300.0
2007-06-29 12:00:00,43.46,43.46,43.22,43.28,1025300.0,28.2119,28.2119,28.0561,28.0951,1025300.0
2007-06-29 12:30:00,43.27,43.47,43.2,43.31,787000.0,28.0886,28.2184,28.0431,28.1146,787000.0
2007-06-29 13:00:00,43.32,43.41,43.29,43.37,687900.0,28.121,28.1795,28.1016,28.1535,687900.0
2007-06-29 13:30:00,43.37,43.57,43.34,43.52,1024700.0,28.1535,28.2833,28.134,28.2509,1024700.0
2007-06-29 14:00:00,43.53,43.53,43.38,43.41,1182100.0,28.2574,28.2574,28.16,28.1795,1182100.0
2007-06-29 14:30:00,43.4,43.53,43.38,43.39,1539200.0,28.173,28.2574,28.16,28.1665,1539200.0
2007-06-29 15:00:00,43.4,43.52,43.09,43.11,1414100.0,28.173,28.2509,27.9717,27.9847,1414100.0
2007-06-29 15:30:00,43.11,43.43,43.1,43.4,2291600.0,27.9847,28.1925,27.9782,28.173,2291600.0
2007-07-02 09:30:00,43.76,43.8,43.5,43.6,1549800.0,28.4067,28.4326,28.2379,28.3028,1549800.0
2007-07-02 10:00:00,43.6,43.7,43.5,43.54,1045400.0,28.3028,28.3677,28.2379,28.2639,1045400.0
2007-07-02 10:30:00,43.55,43.7,43.54,43.67,886100.0,28.2703,28.3677,28.2639,28.3482,886100.0
2007-07-02 11:00:00,43.67,43.7,43.59,43.66,760600.0,28.3482,28.3677,28.2963,28.3418,760600.0
2007-07-02 11:30:00,43.67,43.71,43.39,43.6,650600.0,28.3482,28.3742,28.1665,28.3028,650600.0
2007-07-02 12:00:00,43.6,43.69,43.58,43.61,625500.0,28.3028,28.3612,28.2898,28.3093,625500.0
2007-07-02 12:30:00,43.6,43.67,43.6,43.63,618700.0,28.3028,28.3482,28.3028,28.3223,618700.0
2007-07-02 13:00:00,43.64,43.65,43.6,43.62,586100.0,28.3288,28.3353,28.3028,28.3158,586100.0
2007-07-02 13:30:00,43.62,43.7,43.59,43.66,727100.0,28.3158,28.3677,28.2963,28.3418,727100.0
2007-07-02 14:00:00,43.66,43.68,43.59,43.68,365000.0,28.3418,28.3547,28.2963,28.3547,365000.0
2007-07-02 14:30:00,43.68,43.69,43.6,43.65,731500.0,28.3547,28.3612,28.3028,28.3353,731500.0
2007-07-02 15:00:00,43.65,43.79,43.63,43.79,969800.0,28.3353,28.4261,28.3223,28.4261,969800.0
2007-07-02 15:30:00,43.79,43.99,43.6,43.95,2154000.0,28.4261,28.556,28.3028,28.53,2154000.0
2007-07-03 09:30:00,43.86,43.99,43.7,43.96,767200.0,28.4716,28.556,28.3677,28.5365,767200.0
2007-07-03 10:00:00,43.96,44.0,43.9,43.98,843500.0,28.5365,28.5625,28.4976,28.5495,843500.0
2007-07-03 10:30:00,43.98,43.99,43.86,43.94,661200.0,28.5495,28.556,28.4716,28.5235,661200.0
2007-07-03 11:00:00,43.94,44.0,43.86,43.91,608300.0,28.5235,28.5625,28.4716,28.504,608300.0
2007-07-03 11:30:00,43.92,43.92,43.76,43.82,476200.0,28.5105,28.5105,28.4067,28.4456,476200.0
2007-07-03 12:00:00,43.82,43.88,43.7,43.81,738300.0,28.4456,28.4846,28.3677,28.4391,738300.0
2007-07-03 12:30:00,43.81,43.86,43.73,43.86,1407300.0,28.4391,28.4716,28.3872,28.4716,1407300.0
2007-07-05 09:30:00,43.62,43.79,43.43,43.73,1326300.0,28.3158,28.4261,28.1925,28.3872,1326300.0
2007-07-05 10:00:00,43.74,43.76,43.5,43.6,676000.0,28.3937,28.4067,28.2379,28.3028,676000.0
2007-07-05 10:30:00,43.6,43.69,43.43,43.56,738700.0,28.3028,28.3612,28.1925,28.2768,738700.0
2007-07-05 11:00:00,43.56,43.64,43.42,43.53,698700.0,28.2768,28.3288,28.186,28.2574,698700.0
2007-07-05 11:30:00,43.52,43.56,43.48,43.52,481300.0,28.2509,28.2768,28.2249,28.2509,481300.0
2007-07-05 12:00:00,43.52,43.55,43.35,43.36,1161900.0,28.2509,28.2703,28.1405,28.147,1161900.0
2007-07-05 12:30:00,43.36,43.61,43.35,43.48,3131500.0,28.147,28.3093,28.1405,28.2249,3131500.0
2007-07-05 13:00:00,43.48,43.52,43.4,43.41,310200.0,28.2249,28.2509,28.173,28.1795,310200.0
2007-07-05 13:30:00,43.42,43.51,43.38,43.4,594900.0,28.186,28.2444,28.16,28.173,594900.0
2007-07-05 14:00:00,43.4,43.6,43.39,43.46,442600.0,28.173,28.3028,28.1665,28.2119,442600.0
2007-07-05 14:30:00,43.46,43.47,43.42,43.43,698000.0,28.2119,28.2184,28.186,28.1925,698000.0
2007-07-05 15:00:00,43.44,43.48,43.41,43.46,633400.0,28.1989,28.2249,28.1795,28.2119,633400.0
2007-07-05 15:30:00,43.46,43.62,43.44,43.54,1347100.0,28.2119,28.3158,28.1989,28.2639,1347100.0
2007-07-06 09:30:00,43.5,43.57,43.11,43.26,1150800.0,28.2379,28.2833,27.9847,28.0821,1150800.0
2007-07-06 10:00:00,43.26,43.54,43.25,43.53,562200.0,28.0821,28.2639,28.0756,28.2574,562200.0
2007-07-06 10:30:00,43.54,43.59,43.44,43.46,693600.0,28.2639,28.2963,28.1989,28.2119,693600.0
2007-07-06 11:00:00,43.47,43.57,43.46,43.56,473100.0,28.2184,28.2833,28.2119,28.2768,473100.0
2007-07-06 11:30:00,43.56,43.56,43.46,43.48,326200.0,28.2768,28.2768,28.2119,28.2249,326200.0
2007-07-06 12:00:00,43.48,43.54,43.3,43.31,503200.0,28.2249,28.2639,28.1081,28.1146,503200.0
2007-07-06 12:30:00,43.36,43.44,43.27,43.43,451800.0,28.147,28.1989,28.0886,28.1925,451800.0
2007-07-06 13:00:00,43.42,43.5,43.37,43.44,152900.0,28.186,28.2379,28.1535,28.1989,152900.0
2007-07-06 13:30:00,43.47,43.51,43.42,43.49,290300.0,28.2184,28.2444,28.186,28.2314,290300.0
2007-07-06 14:00:00,43.5,43.56,43.49,43.53,270200.0,28.2379,28.2768,28.2314,28.2574,270200.0
2007-07-06 14:30:00,43.53,43.6,43.51,43.58,348600.0,28.2574,28.3028,28.2444,28.2898,348600.0
2007-07-06 15:00:00,43.58,43.62,43.53,43.57,303200.0,28.2898,28.3158,28.2574,28.2833,303200.0
2007-07-06 15:30:00,43.57,43.6,43.51,43.58,664300.0,28.2833,28.3028,28.2444,28.2898,664300.0
2007-07-09 09:30:00,43.52,43.68,43.3,43.41,2206200.0,28.2509,28.3547,28.1081,28.1795,2206200.0
2007-07-09 10:00:00,43.41,43.53,43.38,43.47,765300.0,28.1795,28.2574,28.16,28.2184,765300.0
2007-07-09 10:30:00,43.45,43.62,43.4,43.52,1121800.0,28.2054,28.3158,28.173,28.2509,1121800.0
2007-07-09 11:00:00,43.52,43.68,43.52,43.63,628900.0,28.2509,28.3547,28.2509,28.3223,628900.0
2007-07-09 11:30:00,43.62,43.69,43.58,43.64,512700.0,28.3158,28.3612,28.2898,28.3288,512700.0
2007-07-09 12:00:00,43.64,43.78,43.61,43.76,773100.0,28.3288,28.4197,28.3093,28.4067,773100.0
2007-07-09 12:30:00,43.7,43.9,43.66,43.67,741800.0,28.3677,28.4976,28.3418,28.3482,741800.0
2007-07-09 13:00:00,43.67,43.76,43.63,43.75,396600.0,28.3482,28.4067,28.3223,28.4002,396600.0
2007-07-09 13:30:00,43.75,43.75,43.67,43.75,255300.0,28.4002,28.4002,28.3482,28.4002,255300.0
2007-07-09 14:00:00,43.75,43.8,43.63,43.63,493000.0,28.4002,28.4326,28.3223,28.3223,493000.0
2007-07-09 14:30:00,43.64,43.81,43.58,43.73,602900.0,28.3288,28.4391,28.2898,28.3872,602900.0
2007-07-09 15:00:00,43.76,43.83,43.65,43.73,788800.0,28.4067,28.4521,28.3353,28.3872,788800.0
2007-07-09 15:30:00,43.69,43.75,43.6,43.6,1529500.0,28.3612,28.4002,28.3028,28.3028,1529500.0
2007-07-10 09:30:00,43.44,43.59,43.25,43.29,1013600.0,28.1989,28.2963,28.0756,28.1016,1013600.0
2007-07-10 10:00:00,43.35,43.43,43.18,43.33,1075800.0,28.1405,28.1925,28.0302,28.1275,1075800.0
2007-07-10 10:30:00,43.43,43.63,43.3,43.33,871100.0,28.1925,28.3223,28.1081,28.1275,871100.0
2007-07-10 11:00:00,43.33,43.39,43.3,43.37,815800.0,28.1275,28.1665,28.1081,28.1535,815800.0
2007-07-10 11:30:00,43.37,43.43,43.36,43.39,709700.0,28.1535,28.1925,28.147,28.1665,709700.0
2007-07-10 12:00:00,43.38,43.48,43.36,43.42,883200.0,28.16,28.2249,28.147,28.186,883200.0
2007-07-10 12:30:00,43.42,43.57,43.4,43.54,860600.0,28.186,28.2833,28.173,28.2639,860600.0
2007-07-10 13:00:00,43.54,43.71,43.49,43.58,853100.0,28.2639,28.3742,28.2314,28.2898,853100.0
2007-07-10 13:30:00,43.58,43.6,43.25,43.4,1115300.0,28.2898,28.3028,28.0756,28.173,1115300.0
2007-07-10 14:00:00,43.43,43.55,43.3,43.45,743700.0,28.1925,28.2703,28.1081,28.2054,743700.0
2007-07-10 14:30:00,43.45,43.49,43.24,43.28,775300.0,28.2054,28.2314,28.0691,28.0951,775300.0
2007-07-10 15:00:00,43.26,43.37,43.2,43.28,774100.0,28.0821,28.1535,28.0431,28.0951,774100.0
2007-07-10 15:30:00,43.25,43.3,43.15,43.26,1769800.0,28.0756,28.1081,28.0107,28.0821,1769800.0
2007-07-11 09:30:00,43.09,43.35,42.82,42.85,1369500.0,27.9717,28.1405,27.7965,27.8159,1369500.0
2007-07-11 10:00:00,42.85,43.21,42.78,43.15,1543600.0,27.8159,28.0496,27.7705,28.0107,1543600.0
2007-07-11 10:30:00,43.13,43.32,43.04,43.27,867600.0,27.9977,28.121,27.9393,28.0886,867600.0
2007-07-11 11:00:00,43.25,43.4,43.25,43.3,669800.0,28.0756,28.173,28.0756,28.1081,669800.0
2007-07-11 11:30:00,43.31,43.38,43.24,43.36,513700.0,28.1146,28.16,28.0691,28.147,513700.0
2007-07-11 12:00:00,43.31,43.41,43.31,43.37,647300.0,28.1146,28.1795,28.1146,28.1535,647300.0
2007-07-11 12:30:00,43.36,43.4,43.34,43.38,371600.0,28.147,28.173,28.134,28.16,371600.0
2007-07-11 13:00:00,43.38,43.48,43.27,43.32,432300.0,28.16,28.2249,28.0886,28.121,432300.0
2007-07-11 13:30:00,43.32,43.46,43.28,43.31,775800.0,28.121,28.2119,28.0951,28.1146,775800.0
2007-07-11 14:00:00,43.36,43.45,43.3,43.4,696400.0,28.147,28.2054,28.1081,28.173,696400.0
2007-07-11 14:30:00,43.4,43.44,43.35,43.39,799200.0,28.173,28.1989,28.1405,28.1665,799200.0
2007-07-11 15:00:00,43.4,44.09,43.38,44.03,3164900.0,28.173,28.6209,28.16,28.5819,3164900.0
2007-07-11 15:30:00,44.03,44.08,43.76,43.85,2944700.0,28.5819,28.6144,28.4067,28.4651,2944700.0
2007-07-12 09:30:00,44.0,44.47,43.95,44.33,2134200.0,28.5625,28.8676,28.53,28.7767,2134200.0
2007-07-12 10:00:00,44.33,44.62,44.26,44.57,2179200.0,28.7767,28.9649,28.7312,28.9325,2179200.0
2007-07-12 10:30:00,44.57,44.97,44.26,44.94,1771000.0,28.9325,29.1921,28.7312,29.1727,1771000.0
2007-07-12 11:00:00,44.94,45.07,44.26,44.97,1652400.0,29.1727,29.2571,28.7312,29.1921,1652400.0
2007-07-12 11:30:00,44.97,45.14,43.84,44.87,1680100.0,29.1921,29.3025,28.4586,29.1272,1680100.0
2007-07-12 12:00:00,44.87,44.94,44.85,44.92,1131500.0,29.1272,29.1727,29.1142,29.1597,1131500.0
2007-07-12 12:30:00,44.92,45.03,44.83,44.93,1258200.0,29.1597,29.2311,29.1013,29.1662,1258200.0
2007-07-12 13:00:00,44.94,44.97,44.89,44.9,643500.0,29.1727,29.1921,29.1402,29.1467,643500.0
2007-07-12 13:30:00,44.9,45.0,44.89,44.93,500300.0,29.1467,29.2116,29.1402,29.1662,500300.0
2007-07-12 14:00:00,44.94,44.95,44.75,44.8,868300.0,29.1727,29.1792,29.0493,29.0818,868300.0
2007-07-12 14:30:00,44.8,44.85,44.72,44.85,918600.0,29.0818,29.1142,29.0299,29.1142,918600.0
2007-07-12 15:00:00,44.82,44.99,44.82,44.99,827200.0,29.0948,29.2051,29.0948,29.2051,827200.0
2007-07-12 15:30:00,44.99,45.33,44.9,45.25,3972700.0,29.2051,29.4258,29.1467,29.3739,3972700.0
2007-07-13 09:30:00,44.99,45.24,44.75,45.2,1889700.0,29.2051,29.3674,29.0493,29.3414,1889700.0
2007-07-13 10:00:00,45.19,45.47,45.07,45.14,1199600.0,29.335,29.5167,29.2571,29.3025,1199600.0
2007-07-13 10:30:00,45.14,45.25,45.11,45.24,498000.0,29.3025,29.3739,29.283,29.3674,498000.0
2007-07-13 11:00:00,45.23,45.24,44.93,45.04,495900.0,29.3609,29.3674,29.1662,29.2376,495900.0
2007-07-13 11:30:00,45.04,45.05,44.89,44.9,425300.0,29.2376,29.2441,29.1402,29.1467,425300.0
2007-07-13 12:00:00,44.9,44.98,44.79,44.81,497300.0,29.1467,29.1986,29.0753,29.0883,497300.0
2007-07-13 12:30:00,44.81,44.84,44.76,44.83,444000.0,29.0883,29.1077,29.0558,29.1013,444000.0
2007-07-13 13:00:00,44.83,44.89,44.78,44.85,562900.0,29.1013,29.1402,29.0688,29.1142,562900.0
2007-07-13 13:30:00,44.84,44.97,44.81,44.89,558400.0,29.1077,29.1921,29.0883,29.1402,558400.0
2007-07-13 14:00:00,44.89,45.1,44.89,45.04,580000.0,29.1402,29.2765,29.1402,29.2376,580000.0
2007-07-13 14:30:00,45.03,45.26,44.99,45.23,969400.0,29.2311,29.3804,29.2051,29.3609,969400.0
2007-07-13 15:00:00,45.23,45.39,45.14,45.35,1202200.0,29.3609,29.4648,29.3025,29.4388,1202200.0
2007-07-13 15:30:00,45.36,45.4,45.28,45.34,1456200.0,29.4453,29.4713,29.3934,29.4323,1456200.0
2007-07-16 09:30:00,45.3,45.43,44.93,45.29,1206400.0,29.4064,29.4907,29.1662,29.3999,1206400.0
2007-07-16 10:00:00,45.29,45.41,45.22,45.31,629800.0,29.3999,29.4778,29.3544,29.4128,629800.0
2007-07-16 10:30:00,45.3,45.39,45.17,45.19,480900.0,29.4064,29.4648,29.322,29.335,480900.0
2007-07-16 11:00:00,45.18,45.27,45.12,45.22,655000.0,29.3285,29.3869,29.2895,29.3544,655000.0
2007-07-16 11:30:00,45.22,45.29,45.17,45.21,638400.0,29.3544,29.3999,29.322,29.3479,638400.0
2007-07-16 12:00:00,45.2,45.21,44.95,45.01,508300.0,29.3414,29.3479,29.1792,29.2181,508300.0
2007-07-16 12:30:00,44.98,45.12,44.98,45.03,382600.0,29.1986,29.2895,29.1986,29.2311,382600.0
2007-07-16 13:00:00,45.03,45.04,44.9,44.92,465900.0,29.2311,29.2376,29.1467,29.1597,465900.0
2007-07-16 13:30:00,44.92,45.03,44.86,44.9,560400.0,29.1597,29.2311,29.1207,29.1467,560400.0
2007-07-16 14:00:00,44.9,45.05,44.88,45.0,415300.0,29.1467,29.2441,29.1337,29.2116,415300.0
2007-07-16 14:30:00,45.0,45.12,44.96,45.12,544200.0,29.2116,29.2895,29.1856,29.2895,544200.0
2007-07-16 15:00:00,45.11,45.21,45.08,45.17,849900.0,29.283,29.3479,29.2635,29.322,849900.0
2007-07-16 15:30:00,45.17,45.18,45.04,45.07,1463600.0,29.322,29.3285,29.2376,29.2571,1463600.0
2007-07-17 09:30:00,45.03,45.4,44.96,45.19,911800.0,29.2311,29.4713,29.1856,29.335,911800.0
2007-07-17 10:00:00,45.19,45.2,44.88,45.03,688200.0,29.335,29.3414,29.1337,29.2311,688200.0
2007-07-17 10:30:00,45.03,45.07,44.97,44.98,633000.0,29.2311,29.2571,29.1921,29.1986,633000.0
2007-07-17 11:00:00,44.98,45.0,44.81,44.87,848500.0,29.1986,29.2116,29.0883,29.1272,848500.0
2007-07-17 11:30:00,44.88,44.92,44.85,44.9,278700.0,29.1337,29.1597,29.1142,29.1467,278700.0
2007-07-17 12:00:00,44.9,45.01,44.84,44.96,376300.0,29.1467,29.2181,29.1077,29.1856,376300.0
2007-07-17 12:30:00,44.97,45.09,44.78,44.83,676800.0,29.1921,29.27,29.0688,29.1013,676800.0
2007-07-17 13:00:00,44.83,44.9,44.8,44.84,437400.0,29.1013,29.1467,29.0818,29.1077,437400.0
2007-07-17 13:30:00,44.83,44.9,44.8,44.83,792000.0,29.1013,29.1467,29.0818,29.1013,792000.0
2007-07-17 14:00:00,44.83,44.9,44.82,44.88,756400.0,29.1013,29.1467,29.0948,29.1337,756400.0
2007-07-17 14:30:00,44.88,44.91,44.84,44.88,811300.0,29.1337,29.1532,29.1077,29.1337,811300.0
2007-07-17 15:00:00,44.88,45.04,44.85,45.01,824800.0,29.1337,29.2376,29.1142,29.2181,824800.0
2007-07-17 15:30:00,45.01,45.1,44.98,45.03,1610400.0,29.2181,29.2765,29.1986,29.2311,1610400.0
2007-07-18 09:30:00,44.66,45.05,44.66,44.99,1334200.0,28.9909,29.2441,28.9909,29.2051,1334200.0
2007-07-18 10:00:00,44.99,45.05,44.78,44.98,1505400.0,29.2051,29.2441,29.0688,29.1986,1505400.0
2007-07-18 10:30:00,44.97,44.99,44.8,44.95,807400.0,29.1921,29.2051,29.0818,29.1792,807400.0
2007-07-18 11:00:00,44.95,45.0,44.91,44.98,849000.0,29.1792,29.2116,29.1532,29.1986,849000.0
2007-07-18 11:30:00,44.98,44.98,44.85,44.87,781800.0,29.1986,29.1986,29.1142,29.1272,781800.0
2007-07-18 12:00:00,44.87,44.87,44.71,44.79,1408500.0,29.1272,29.1272,29.0234,29.0753,1408500.0
2007-07-18 12:30:00,44.78,44.89,44.74,44.77,557000.0,29.0688,29.1402,29.0428,29.0623,557000.0
2007-07-18 13:00:00,44.78,44.89,44.76,44.83,692200.0,29.0688,29.1402,29.0558,29.1013,692200.0
2007-07-18 13:30:00,44.84,45.0,44.83,44.96,867100.0,29.1077,29.2116,29.1013,29.1856,867100.0
2007-07-18 14:00:00,44.97,45.16,44.93,44.97,755500.0,29.1921,29.3155,29.1662,29.1921,755500.0
2007-07-18 14:30:00,44.97,45.01,44.86,44.89,704900.0,29.1921,29.2181,29.1207,29.1402,704900.0
2007-07-18 15:00:00,44.88,44.88,44.77,44.82,928500.0,29.1337,29.1337,29.0623,29.0948,928500.0
2007-07-18 15:30:00,44.81,45.19,44.79,45.15,2001700.0,29.0883,29.335,29.0753,29.309,2001700.0
2007-07-19 09:30:00,44.99,45.1,44.91,45.03,1129700.0,29.2051,29.2765,29.1532,29.2311,1129700.0
2007-07-19 10:00:00,45.03,45.09,44.96,45.01,553600.0,29.2311,29.27,29.1856,29.2181,553600.0
2007-07-19 10:30:00,45.01,45.24,44.99,45.11,1134800.0,29.2181,29.3674,29.2051,29.283,1134800.0
2007-07-19 11:00:00,45.11,45.32,45.11,45.31,891200.0,29.283,29.4193,29.283,29.4128,891200.0
2007-07-19 11:30:00,45.32,45.45,45.31,45.44,1007400.0,29.4193,29.5037,29.4128,29.4972,1007400.0
2007-07-19 12:00:00,45.45,45.5,45.35,45.47,735400.0,29.5037,29.5362,29.4388,29.5167,735400.0
2007-07-19 12:30:00,45.47,45.5,45.41,45.46,661600.0,29.5167,29.5362,29.4778,29.5102,661600.0
2007-07-19 13:00:00,45.46,45.54,45.4,45.53,612100.0,29.5102,29.5622,29.4713,29.5557,612100.0
2007-07-19 13:30:00,45.53,45.58,45.47,45.54,596200.0,29.5557,29.5881,29.5167,29.5622,596200.0
2007-07-19 14:00:00,45.54,45.56,45.41,45.48,1123400.0,29.5622,29.5751,29.4778,29.5232,1123400.0
2007-07-19 14:30:00,45.49,45.54,44.87,44.87,3916500.0,29.5297,29.5622,29.1272,29.1272,3916500.0
2007-07-19 15:00:00,44.87,44.91,43.32,43.55,10925200.0,29.1272,29.1532,28.121,28.2703,10925200.0
2007-07-19 15:30:00,43.55,43.85,43.0,43.32,12331400.0,28.2703,28.4651,27.9133,28.121,12331400.0
2007-07-20 09:30:00,43.87,44.0,43.71,43.78,9123700.0,28.4781,28.5625,28.3742,28.4197,9123700.0
2007-07-20 10:00:00,43.79,43.88,43.75,43.81,2289300.0,28.4261,28.4846,28.4002,28.4391,2289300.0
2007-07-20 10:30:00,43.8,43.88,43.74,43.84,1823700.0,28.4326,28.4846,28.3937,28.4586,1823700.0
2007-07-20 11:00:00,43.83,43.84,43.36,43.49,4038900.0,28.4521,28.4586,28.147,28.2314,4038900.0
2007-07-20 11:30:00,43.49,43.86,43.38,43.41,1269700.0,28.2314,28.4716,28.16,28.1795,1269700.0
2007-07-20 12:00:00,43.41,43.44,43.16,43.43,1758800.0,28.1795,28.1989,28.0172,28.1925,1758800.0
2007-07-20 12:30:00,43.42,43.44,43.25,43.29,994500.0,28.186,28.1989,28.0756,28.1016,994500.0
2007-07-20 13:00:00,43.29,43.35,43.22,43.25,896900.0,28.1016,28.1405,28.0561,28.0756,896900.0
2007-07-20 13:30:00,43.25,43.46,43.24,43.45,949000.0,28.0756,28.2119,28.0691,28.2054,949000.0
2007-07-20 14:00:00,43.45,43.45,43.17,43.18,1577800.0,28.2054,28.2054,28.0237,28.0302,1577800.0
2007-07-20 14:30:00,43.17,43.29,43.08,43.15,1317800.0,28.0237,28.1016,27.9653,28.0107,1317800.0
2007-07-20 15:00:00,43.14,43.22,43.0,43.2,1726800.0,28.0042,28.0561,27.9133,28.0431,1726800.0
2007-07-20 15:30:00,43.19,43.21,42.64,43.03,4608600.0,28.0367,28.0496,27.6796,27.9328,4608600.0
2007-07-23 09:30:00,43.25,43.25,42.48,42.53,2423000.0,28.0756,28.0756,27.5758,27.6082,2423000.0
2007-07-23 10:00:00,42.53,42.83,42.51,42.52,1673800.0,27.6082,27.803,27.5952,27.6017,1673800.0
2007-07-23 10:30:00,42.52,42.65,42.37,42.58,1499800.0,27.6017,27.6861,27.5044,27.6407,1499800.0
2007-07-23 11:00:00,42.57,42.59,42.45,42.57,908500.0,27.6342,27.6472,27.5563,27.6342,908500.0
2007-07-23 11:30:00,42.56,42.6,42.4,42.4,1365100.0,27.6277,27.6537,27.5238,27.5238,1365100.0
2007-07-23 12:00:00,42.4,42.51,42.36,42.39,1071000.0,27.5238,27.5952,27.4979,27.5173,1071000.0
2007-07-23 12:30:00,42.38,42.46,42.18,42.18,1392000.0,27.5108,27.5628,27.381,27.381,1392000.0
2007-07-23 13:00:00,42.18,42.52,42.16,42.47,1487000.0,27.381,27.6017,27.368,27.5693,1487000.0
2007-07-23 13:30:00,42.48,42.72,42.46,42.56,1352200.0,27.5758,27.7316,27.5628,27.6277,1352200.0
2007-07-23 14:00:00,42.56,42.75,42.5,42.71,694300.0,27.6277,27.751,27.5887,27.7251,694300.0
2007-07-23 14:30:00,42.71,43.15,42.7,43.01,1337200.0,27.7251,28.0107,27.7186,27.9198,1337200.0
2007-07-23 15:00:00,43.01,43.03,42.77,42.79,1465900.0,27.9198,27.9328,27.764,27.777,1465900.0
2007-07-23 15:30:00,42.79,42.81,42.52,42.74,1916300.0,27.777,27.79,27.6017,27.7445,1916300.0
2007-07-24 09:30:00,42.67,43.24,42.51,43.21,3153900.0,27.6991,28.0691,27.5952,28.0496,3153900.0
2007-07-24 10:00:00,43.22,43.69,43.2,43.66,1776500.0,28.0561,28.3612,28.0431,28.3418,1776500.0
2007-07-24 10:30:00,43.66,43.97,43.6,43.85,2514500.0,28.3418,28.543,28.3028,28.4651,2514500.0
2007-07-24 11:00:00,43.84,43.95,43.65,43.71,1248800.0,28.4586,28.53,28.3353,28.3742,1248800.0
2007-07-24 11:30:00,43.71,43.72,43.46,43.61,1049100.0,28.3742,28.3807,28.2119,28.3093,1049100.0
2007-07-24 12:00:00,43.61,43.85,43.57,43.75,876800.0,28.3093,28.4651,28.2833,28.4002,876800.0
2007-07-24 12:30:00,43.75,43.97,43.75,43.9,1464800.0,28.4002,28.543,28.4002,28.4976,1464800.0
2007-07-24 13:00:00,43.9,44.18,43.89,43.97,1290100.0,28.4976,28.6793,28.4911,28.543,1290100.0
2007-07-24 13:30:00,43.97,44.16,43.9,43.94,1024500.0,28.543,28.6663,28.4976,28.5235,1024500.0
2007-07-24 14:00:00,43.93,43.97,43.74,43.82,1105400.0,28.517,28.543,28.3937,28.4456,1105400.0
2007-07-24 14:30:00,43.82,43.82,43.58,43.65,1096500.0,28.4456,28.4456,28.2898,28.3353,1096500.0
2007-07-24 15:00:00,43.65,43.68,43.18,43.22,2809100.0,28.3353,28.3547,28.0302,28.0561,2809100.0
2007-07-24 15:30:00,43.23,43.38,42.74,43.17,3228300.0,28.0626,28.16,27.7445,28.0237,3228300.0
2007-07-25 09:30:00,43.26,43.78,43.1,43.47,1624800.0,28.0821,28.4197,27.9782,28.2184,1624800.0
2007-07-25 10:00:00,43.45,43.51,42.76,42.95,1708100.0,28.2054,28.2444,27.7575,27.8809,1708100.0
2007-07-25 10:30:00,42.96,43.29,42.72,43.25,1650300.0,27.8874,28.1016,27.7316,28.0756,1650300.0
2007-07-25 11:00:00,43.25,43.52,42.81,43.03,1274000.0,28.0756,28.2509,27.79,27.9328,1274000.0
2007-07-25 11:30:00,43.03,43.06,42.75,42.83,637200.0,27.9328,27.9523,27.751,27.803,637200.0
2007-07-25 12:00:00,42.83,42.98,42.73,42.78,700700.0,27.803,27.9003,27.738,27.7705,700700.0
2007-07-25 12:30:00,42.78,42.96,42.45,42.54,1239700.0,27.7705,27.8874,27.5563,27.6147,1239700.0
2007-07-25 13:00:00,42.56,42.67,42.33,42.46,1495400.0,27.6277,27.6991,27.4784,27.5628,1495400.0
2007-07-25 13:30:00,42.45,42.74,42.39,42.7,1348500.0,27.5563,27.7445,27.5173,27.7186,1348500.0
2007-07-25 14:00:00,42.7,42.8,42.53,42.6,1250700.0,27.7186,27.7835,27.6082,27.6537,1250700.0
2007-07-25 14:30:00,42.6,42.63,42.4,42.42,1506200.0,27.6537,27.6731,27.5238,27.5368,1506200.0
2007-07-25 15:00:00,42.42,42.75,42.39,42.46,2201700.0,27.5368,27.751,27.5173,27.5628,2201700.0
2007-07-25 15:30:00,42.47,42.57,42.33,42.45,3692600.0,27.5693,27.6342,27.4784,27.5563,3692600.0
2007-07-26 09:30:00,42.1,42.7,42.0,42.33,5488300.0,27.3291,27.7186,27.2642,27.4784,5488300.0
2007-07-26 10:00:00,42.34,43.07,42.29,42.76,4858300.0,27.4849,27.9588,27.4524,27.7575,4858300.0
2007-07-26 10:30:00,42.76,43.24,42.74,43.23,2221700.0,27.7575,28.0691,27.7445,28.0626,2221700.0
2007-07-26 11:00:00,43.24,43.24,42.35,42.55,2012400.0,28.0691,28.0691,27.4914,27.6212,2012400.0
2007-07-26 11:30:00,42.56,42.75,42.38,42.58,1637900.0,27.6277,27.751,27.5108,27.6407,1637900.0
2007-07-26 12:00:00,42.58,42.6,42.34,42.36,1360800.0,27.6407,27.6537,27.4849,27.4979,1360800.0
2007-07-26 12:30:00,42.37,42.4,42.09,42.16,1969000.0,27.5044,27.5238,27.3226,27.368,1969000.0
2007-07-26 13:00:00,42.16,42.53,42.15,42.25,1289000.0,27.368,27.6082,27.3615,27.4265,1289000.0
2007-07-26 13:30:00,42.26,42.37,41.96,42.11,1513400.0,27.4329,27.5044,27.2382,27.3356,1513400.0
2007-07-26 14:00:00,42.11,42.16,41.58,41.62,4146100.0,27.3356,27.368,26.9915,27.0175,4146100.0
2007-07-26 14:30:00,41.63,41.76,41.3,41.59,3582700.0,27.024,27.1084,26.8098,26.998,3582700.0
2007-07-26 15:00:00,41.58,42.07,41.54,41.7,3332800.0,26.9915,27.3096,26.9656,27.0694,3332800.0
2007-07-26 15:30:00,41.7,42.45,41.6,42.45,4266300.0,27.0694,27.5563,27.0045,27.5563,4266300.0
2007-07-27 09:30:00,42.43,42.61,41.89,42.45,2103600.0,27.5433,27.6602,27.1928,27.5563,2103600.0
2007-07-27 10:00:00,42.45,42.59,42.26,42.39,2145300.0,27.5563,27.6472,27.4329,27.5173,2145300.0
2007-07-27 10:30:00,42.38,42.48,42.11,42.32,1362300.0,27.5108,27.5758,27.3356,27.4719,1362300.0
2007-07-27 11:00:00,42.33,42.68,42.3,42.35,1246600.0,27.4784,27.7056,27.4589,27.4914,1246600.0
2007-07-27 11:30:00,42.34,42.59,42.15,42.2,1423100.0,27.4849,27.6472,27.3615,27.394,1423100.0
2007-07-27 12:00:00,42.2,42.2,41.91,42.01,1622800.0,27.394,27.394,27.2057,27.2707,1622800.0
2007-07-27 12:30:00,42.01,42.2,41.75,41.93,1476200.0,27.2707,27.394,27.1019,27.2187,1476200.0
2007-07-27 13:00:00,41.92,42.31,41.9,42.03,908300.0,27.2122,27.4654,27.1993,27.2836,908300.0
2007-07-27 13:30:00,42.02,42.29,41.17,42.15,1193400.0,27.2772,27.4524,26.7254,27.3615,1193400.0
2007-07-27 14:00:00,42.15,42.23,41.79,41.82,1944300.0,27.3615,27.4135,27.1279,27.1473,1944300.0
2007-07-27 14:30:00,41.82,42.28,41.75,42.0,1946200.0,27.1473,27.4459,27.1019,27.2642,1946200.0
2007-07-27 15:00:00,42.0,42.12,41.88,42.05,1397900.0,27.2642,27.3421,27.1863,27.2966,1397900.0
2007-07-27 15:30:00,42.06,42.18,41.65,41.65,3048900.0,27.3031,27.381,27.037,27.037,3048900.0
2007-07-30 09:30:00,41.8,42.26,41.27,42.11,2263400.0,27.1343,27.4329,26.7903,27.3356,2263400.0
2007-07-30 10:00:00,42.11,42.41,41.98,42.28,1087200.0,27.3356,27.5303,27.2512,27.4459,1087200.0
2007-07-30 10:30:00,42.3,42.53,42.18,42.49,1442800.0,27.4589,27.6082,27.381,27.5823,1442800.0
2007-07-30 11:00:00,42.48,42.65,42.35,42.58,1883500.0,27.5758,27.6861,27.4914,27.6407,1883500.0
2007-07-30 11:30:00,42.59,42.67,42.32,42.63,678000.0,27.6472,27.6991,27.4719,27.6731,678000.0
2007-07-30 12:00:00,42.63,42.76,42.53,42.63,952200.0,27.6731,27.7575,27.6082,27.6731,952200.0
2007-07-30 12:30:00,42.63,43.13,42.63,42.92,1591100.0,27.6731,27.9977,27.6731,27.8614,1591100.0
2007-07-30 13:00:00,42.93,43.25,42.84,42.84,761100.0,27.8679,28.0756,27.8095,27.8095,761100.0
2007-07-30 13:30:00,42.85,43.1,42.78,42.88,862900.0,27.8159,27.9782,27.7705,27.8354,862900.0
2007-07-30 14:00:00,42.89,42.98,42.64,42.66,822500.0,27.8419,27.9003,27.6796,27.6926,822500.0
2007-07-30 14:30:00,42.66,42.72,42.42,42.43,1012500.0,27.6926,27.7316,27.5368,27.5433,1012500.0
2007-07-30 15:00:00,42.44,42.8,42.39,42.72,1060900.0,27.5498,27.7835,27.5173,27.7316,1060900.0
2007-07-30 15:30:00,42.73,42.75,42.32,42.55,1611700.0,27.738,27.751,27.4719,27.6212,1611700.0
2007-07-31 09:30:00,42.98,42.98,42.24,42.32,2573400.0,27.9003,27.9003,27.42,27.4719,2573400.0
2007-07-31 10:00:00,42.32,42.48,42.11,42.21,1817800.0,27.4719,27.5758,27.3356,27.4005,1817800.0
2007-07-31 10:30:00,42.2,42.22,41.94,42.1,1523200.0,27.394,27.407,27.2252,27.3291,1523200.0
2007-07-31 11:00:00,42.08,42.15,41.88,41.98,955200.0,27.3161,27.3615,27.1863,27.2512,955200.0
2007-07-31 11:30:00,41.98,42.33,41.96,42.27,851700.0,27.2512,27.4784,27.2382,27.4394,851700.0
2007-07-31 12:00:00,42.27,42.41,42.18,42.37,882700.0,27.4394,27.5303,27.381,27.5044,882700.0
2007-07-31 12:30:00,42.36,42.42,42.3,42.33,601400.0,27.4979,27.5368,27.4589,27.4784,601400.0
2007-07-31 13:00:00,42.33,42.34,42.25,42.26,671000.0,27.4784,27.4849,27.4265,27.4329,671000.0
2007-07-31 13:30:00,42.26,42.31,41.99,42.31,1020000.0,27.4329,27.4654,27.2577,27.4654,1020000.0
2007-07-31 14:00:00,42.3,42.38,42.16,42.19,1009300.0,27.4589,27.5108,27.368,27.3875,1009300.0
2007-07-31 14:30:00,42.2,42.21,41.78,41.93,1833700.0,27.394,27.4005,27.1214,27.2187,1833700.0
2007-07-31 15:00:00,41.92,42.03,41.82,41.99,2068600.0,27.2122,27.2836,27.1473,27.2577,2068600.0
2007-07-31 15:30:00,41.99,42.01,41.57,41.63,2812700.0,27.2577,27.2707,26.985,27.024,2812700.0
2007-08-01 09:30:00,41.22,42.01,40.98,41.23,3092400.0,26.7578,27.2707,26.602,26.7643,3092400.0
2007-08-01 10:00:00,41.23,41.5,41.1,41.11,3198400.0,26.7643,26.9396,26.6799,26.6864,3198400.0
2007-08-01 10:30:00,41.12,41.26,40.69,40.76,3035100.0,26.6929,26.7838,26.4138,26.4592,3035100.0
2007-08-01 11:00:00,40.76,41.06,40.56,40.93,2542800.0,26.4592,26.654,26.3294,26.5696,2542800.0
2007-08-01 11:30:00,40.94,41.4,40.93,41.4,1467800.0,26.5761,26.8747,26.5696,26.8747,1467800.0
2007-08-01 12:00:00,41.39,41.39,41.16,41.31,1614600.0,26.8682,26.8682,26.7189,26.8163,1614600.0
2007-08-01 12:30:00,41.32,41.46,41.1,41.23,996100.0,26.8228,26.9136,26.6799,26.7643,996100.0
2007-08-01 13:00:00,41.23,41.23,40.99,41.05,1287200.0,26.7643,26.7643,26.6085,26.6475,1287200.0
2007-08-01 13:30:00,41.04,41.34,41.04,41.3,1179500.0,26.641,26.8357,26.641,26.8098,1179500.0
2007-08-01 14:00:00,41.29,41.32,41.01,41.09,1417700.0,26.8033,26.8228,26.6215,26.6734,1417700.0
2007-08-01 14:30:00,41.09,41.17,40.75,40.88,2141500.0,26.6734,26.7254,26.4527,26.5371,2141500.0
2007-08-01 15:00:00,40.89,41.0,40.67,40.89,2619100.0,26.5436,26.615,26.4008,26.5436,2619100.0
2007-08-01 15:30:00,40.9,41.45,40.71,41.44,3504000.0,26.5501,26.9071,26.4268,26.9006,3504000.0
2007-08-02 09:30:00,41.23,41.97,41.07,41.57,1821200.0,26.7643,27.2447,26.6605,26.985,1821200.0
2007-08-02 10:00:00,41.56,41.58,41.0,41.24,1532600.0,26.9785,26.9915,26.615,26.7708,1532600.0
2007-08-02 10:30:00,41.24,41.35,41.08,41.2,999500.0,26.7708,26.8422,26.667,26.7449,999500.0
2007-08-02 11:00:00,41.2,41.53,41.09,41.5,1134600.0,26.7449,26.9591,26.6734,26.9396,1134600.0
2007-08-02 11:30:00,41.5,42.02,41.45,41.96,1239600.0,26.9396,27.2772,26.9071,27.2382,1239600.0
2007-08-02 12:00:00,41.96,41.96,41.64,41.73,787500.0,27.2382,27.2382,27.0305,27.0889,787500.0
2007-08-02 12:30:00,41.74,41.76,41.62,41.64,463000.0,27.0954,27.1084,27.0175,27.0305,463000.0
2007-08-02 13:00:00,41.65,41.66,41.43,41.65,819000.0,27.037,27.0435,26.8942,27.037,819000.0
2007-08-02 13:30:00,41.66,41.88,41.66,41.83,797600.0,27.0435,27.1863,27.0435,27.1538,797600.0
2007-08-02 14:00:00,41.82,42.05,41.77,41.82,1113000.0,27.1473,27.2966,27.1149,27.1473,1113000.0
2007-08-02 14:30:00,41.82,41.92,41.61,41.79,913000.0,27.1473,27.2122,27.011,27.1279,913000.0
2007-08-02 15:00:00,41.79,42.28,41.75,42.27,1397900.0,27.1279,27.4459,27.1019,27.4394,1397900.0
2007-08-02 15:30:00,42.26,42.27,41.92,42.03,2004100.0,27.4329,27.4394,27.2122,27.2836,2004100.0
2007-08-03 09:30:00,42.03,42.35,41.89,42.12,1347700.0,27.2836,27.4914,27.1928,27.3421,1347700.0
2007-08-03 10:00:00,42.13,42.2,41.8,41.99,1374000.0,27.3486,27.394,27.1343,27.2577,1374000.0
2007-08-03 10:30:00,41.99,42.05,41.8,41.89,829100.0,27.2577,27.2966,27.1343,27.1928,829100.0
2007-08-03 11:00:00,41.89,42.03,41.84,41.97,778200.0,27.1928,27.2836,27.1603,27.2447,778200.0
2007-08-03 11:30:00,41.97,42.1,41.8,42.05,921600.0,27.2447,27.3291,27.1343,27.2966,921600.0
2007-08-03 12:00:00,42.05,42.16,41.83,41.89,699600.0,27.2966,27.368,27.1538,27.1928,699600.0
2007-08-03 12:30:00,41.88,41.99,41.76,41.87,571000.0,27.1863,27.2577,27.1084,27.1798,571000.0
2007-08-03 13:00:00,41.87,42.0,41.79,41.94,496100.0,27.1798,27.2642,27.1279,27.2252,496100.0
2007-08-03 13:30:00,41.93,41.99,41.83,41.95,440600.0,27.2187,27.2577,27.1538,27.2317,440600.0
2007-08-03 14:00:00,41.95,42.07,41.58,41.62,1338900.0,27.2317,27.3096,26.9915,27.0175,1338900.0
2007-08-03 14:30:00,41.62,41.8,41.5,41.7,1296900.0,27.0175,27.1343,26.9396,27.0694,1296900.0
2007-08-03 15:00:00,41.7,41.74,40.92,41.11,3171600.0,27.0694,27.0954,26.5631,26.6864,3171600.0
2007-08-03 15:30:00,41.1,41.29,40.66,40.81,3785200.0,26.6799,26.8033,26.3943,26.4917,3785200.0
2007-08-06 09:30:00,41.15,41.25,40.73,40.79,2010000.0,26.7124,26.7773,26.4398,26.4787,2010000.0
2007-08-06 10:00:00,40.79,40.88,40.59,40.6,2129500.0,26.4787,26.5371,26.3489,26.3554,2129500.0
2007-08-06 10:30:00,40.6,40.95,40.37,40.9,1292300.0,26.3554,26.5826,26.2061,26.5501,1292300.0
2007-08-06 11:00:00,40.88,41.1,40.67,41.1,1092400.0,26.5371,26.6799,26.4008,26.6799,1092400.0
2007-08-06 11:30:00,41.09,41.1,40.84,40.94,957000.0,26.6734,26.6799,26.5112,26.5761,957000.0
2007-08-06 12:00:00,40.94,41.11,40.87,41.1,613000.0,26.5761,26.6864,26.5306,26.6799,613000.0
2007-08-06 12:30:00,41.09,41.7,41.09,41.44,1603100.0,26.6734,27.0694,26.6734,26.9006,1603100.0
2007-08-06 13:00:00,41.44,41.49,40.99,41.15,1288800.0,26.9006,26.9331,26.6085,26.7124,1288800.0
2007-08-06 13:30:00,41.15,41.2,41.05,41.15,672300.0,26.7124,26.7449,26.6475,26.7124,672300.0
2007-08-06 14:00:00,41.15,41.43,41.15,41.28,1178000.0,26.7124,26.8942,26.7124,26.7968,1178000.0
2007-08-06 14:30:00,41.28,41.58,41.27,41.41,1512000.0,26.7968,26.9915,26.7903,26.8812,1512000.0
2007-08-06 15:00:00,41.4,41.54,41.4,41.45,1451700.0,26.8747,26.9656,26.8747,26.9071,1451700.0
2007-08-06 15:30:00,41.45,41.83,41.3,41.76,2963100.0,26.9071,27.1538,26.8098,27.1084,2963100.0
2007-08-07 09:30:00,41.03,41.5,40.56,41.15,2623400.0,26.6345,26.9396,26.3294,26.7124,2623400.0
2007-08-07 10:00:00,41.14,41.37,41.09,41.28,1606600.0,26.7059,26.8552,26.6734,26.7968,1606600.0
2007-08-07 10:30:00,41.28,41.3,40.89,40.97,1390100.0,26.7968,26.8098,26.5436,26.5956,1390100.0
2007-08-07 11:00:00,40.97,41.15,40.54,40.61,3923300.0,26.5956,26.7124,26.3164,26.3619,3923300.0
2007-08-07 11:30:00,40.62,40.62,39.76,39.79,3944900.0,26.3683,26.3683,25.8101,25.8296,3944900.0
2007-08-07 12:00:00,39.8,40.49,39.71,40.11,2233100.0,25.836,26.284,25.7776,26.0373,2233100.0
2007-08-07 12:30:00,40.11,40.2,39.82,40.2,2400000.0,26.0373,26.0957,25.849,26.0957,2400000.0
2007-08-07 13:00:00,40.2,40.5,40.1,40.4,1070100.0,26.0957,26.2905,26.0308,26.2255,1070100.0
2007-08-07 13:30:00,40.4,40.43,40.15,40.18,808400.0,26.2255,26.245,26.0632,26.0827,808400.0
2007-08-07 14:00:00,40.19,40.73,39.9,40.0,3037300.0,26.0892,26.4398,25.901,25.9659,3037300.0
2007-08-07 14:30:00,40.0,40.75,39.9,40.75,3055900.0,25.9659,26.4527,25.901,26.4527,3055900.0
2007-08-07 15:00:00,40.74,40.94,40.4,40.67,2551100.0,26.4462,26.5761,26.2255,26.4008,2551100.0
2007-08-07 15:30:00,40.67,41.0,40.45,40.53,2874000.0,26.4008,26.615,26.258,26.3099,2874000.0
2007-08-08 09:30:00,40.25,40.25,39.58,40.07,5894300.0,26.1282,26.1282,25.6932,26.0113,5894300.0
2007-08-08 10:00:00,40.07,40.65,39.73,39.82,3519000.0,26.0113,26.3878,25.7906,25.849,3519000.0
2007-08-08 10:30:00,39.82,40.15,39.74,40.13,3811200.0,25.849,26.0632,25.7971,26.0503,3811200.0
2007-08-08 11:00:00,40.13,40.14,39.79,39.86,1673600.0,26.0503,26.0568,25.8296,25.875,1673600.0
2007-08-08 11:30:00,39.85,40.7,39.69,39.7,1646700.0,25.8685,26.4203,25.7646,25.7711,1646700.0
2007-08-08 12:00:00,39.7,39.72,39.53,39.69,2199400.0,25.7711,25.7841,25.6608,25.7646,2199400.0
2007-08-08 12:30:00,39.69,39.71,39.45,39.47,2249400.0,25.7646,25.7776,25.6088,25.6218,2249400.0
2007-08-08 13:00:00,39.47,39.65,39.42,39.6,1581300.0,25.6218,25.7387,25.5894,25.7062,1581300.0
2007-08-08 13:30:00,39.6,39.75,39.57,39.6,1441000.0,25.7062,25.8036,25.6867,25.7062,1441000.0
2007-08-08 14:00:00,39.59,39.64,39.53,39.58,1525000.0,25.6997,25.7322,25.6608,25.6932,1525000.0
2007-08-08 14:30:00,39.58,39.85,39.55,39.68,2146900.0,25.6932,25.8685,25.6738,25.7582,2146900.0
2007-08-08 15:00:00,39.68,39.7,39.05,39.17,3916000.0,25.7582,25.7711,25.3492,25.4271,3916000.0
2007-08-08 15:30:00,39.17,40.32,39.13,40.13,5020900.0,25.4271,26.1736,25.4011,26.0503,5020900.0
2007-08-09 09:30:00,39.24,40.15,39.13,39.7,2834300.0,25.4725,26.0632,25.4011,25.7711,2834300.0
2007-08-09 10:00:00,39.7,40.16,39.54,39.96,1632000.0,25.7711,26.0697,25.6673,25.9399,1632000.0
2007-08-09 10:30:00,39.94,40.25,39.52,39.88,1304200.0,25.9269,26.1282,25.6543,25.888,1304200.0
2007-08-09 11:00:00,39.9,40.08,39.66,39.73,1147900.0,25.901,26.0178,25.7452,25.7906,1147900.0
2007-08-09 11:30:00,39.72,39.78,39.47,39.6,1152000.0,25.7841,25.8231,25.6218,25.7062,1152000.0
2007-08-09 12:00:00,39.6,39.65,39.39,39.65,1006500.0,25.7062,25.7387,25.5699,25.7387,1006500.0
2007-08-09 12:30:00,39.65,39.75,39.22,39.38,1619700.0,25.7387,25.8036,25.4595,25.5634,1619700.0
2007-08-09 13:00:00,39.38,39.56,39.15,39.54,1157900.0,25.5634,25.6803,25.4141,25.6673,1157900.0
2007-08-09 13:30:00,39.55,39.58,39.16,39.22,971800.0,25.6738,25.6932,25.4206,25.4595,971800.0
2007-08-09 14:00:00,39.22,39.32,39.14,39.15,1870000.0,25.4595,25.5245,25.4076,25.4141,1870000.0
2007-08-09 14:30:00,39.15,39.25,38.98,39.04,2418800.0,25.4141,25.479,25.3037,25.3427,2418800.0
2007-08-09 15:00:00,39.04,39.13,38.54,38.75,3437100.0,25.3427,25.4011,25.0181,25.1544,3437100.0
2007-08-09 15:30:00,38.75,38.81,38.24,38.27,5926000.0,25.1544,25.1934,24.8234,24.8429,5926000.0
2007-08-10 09:30:00,37.61,38.28,37.5,37.98,4280100.0,24.4144,24.8493,24.343,24.6546,4280100.0
2007-08-10 10:00:00,37.97,37.98,37.37,37.41,3252400.0,24.6481,24.6546,24.2586,24.2846,3252400.0
2007-08-10 10:30:00,37.42,37.65,37.41,37.59,2814400.0,24.2911,24.4404,24.2846,24.4014,2814400.0
2007-08-10 11:00:00,37.6,38.02,37.47,37.48,2583200.0,24.4079,24.6806,24.3235,24.33,2583200.0
2007-08-10 11:30:00,37.48,37.77,37.46,37.75,1156800.0,24.33,24.5183,24.317,24.5053,1156800.0
2007-08-10 12:00:00,37.75,38.06,37.61,37.76,2031900.0,24.5053,24.7065,24.4144,24.5118,2031900.0
2007-08-10 12:30:00,37.78,37.91,37.6,37.66,1799000.0,24.5248,24.6092,24.4079,24.4469,1799000.0
2007-08-10 13:00:00,37.66,38.02,37.63,37.8,1289300.0,24.4469,24.6806,24.4274,24.5378,1289300.0
2007-08-10 13:30:00,37.79,37.99,37.6,37.86,1267600.0,24.5313,24.6611,24.4079,24.5767,1267600.0
2007-08-10 14:00:00,37.88,37.99,37.64,37.72,1410500.0,24.5897,24.6611,24.4339,24.4858,1410500.0
2007-08-10 14:30:00,37.74,37.8,37.45,37.5,1097700.0,24.4988,24.5378,24.3106,24.343,1097700.0
2007-08-10 15:00:00,37.51,37.86,37.5,37.8,1214200.0,24.3495,24.5767,24.343,24.5378,1214200.0
2007-08-10 15:30:00,37.8,37.96,37.74,37.84,3149600.0,24.5378,24.6416,24.4988,24.5637,3149600.0
2007-08-13 09:30:00,38.15,39.65,38.15,39.1,4834800.0,24.765,25.7387,24.765,25.3816,4834800.0
2007-08-13 10:00:00,39.1,39.43,38.86,39.05,1843100.0,25.3816,25.5959,25.2259,25.3492,1843100.0
2007-08-13 10:30:00,39.05,39.39,39.04,39.38,3621900.0,25.3492,25.5699,25.3427,25.5634,3621900.0
2007-08-13 11:00:00,39.38,39.51,39.23,39.35,1022900.0,25.5634,25.6478,25.466,25.5439,1022900.0
2007-08-13 11:30:00,39.35,39.57,39.34,39.41,1783200.0,25.5439,25.6867,25.5374,25.5829,1783200.0
2007-08-13 12:00:00,39.41,39.42,39.12,39.12,1057900.0,25.5829,25.5894,25.3946,25.3946,1057900.0
2007-08-13 12:30:00,39.13,39.22,39.0,39.02,1687600.0,25.4011,25.4595,25.3167,25.3297,1687600.0
2007-08-13 13:00:00,39.01,39.05,38.71,38.79,1959200.0,25.3232,25.3492,25.1285,25.1804,1959200.0
2007-08-13 13:30:00,38.78,38.9,38.73,38.9,1111100.0,25.1739,25.2518,25.1415,25.2518,1111100.0
2007-08-13 14:00:00,38.9,39.18,38.87,39.14,1565400.0,25.2518,25.4336,25.2323,25.4076,1565400.0
2007-08-13 14:30:00,39.14,39.29,39.06,39.15,2057600.0,25.4076,25.505,25.3557,25.4141,2057600.0
2007-08-13 15:00:00,39.15,39.2,38.9,39.11,1469700.0,25.4141,25.4466,25.2518,25.3881,1469700.0
2007-08-13 15:30:00,39.11,39.17,38.92,38.97,2866300.0,25.3881,25.4271,25.2648,25.2973,2866300.0
2007-08-14 09:30:00,38.73,39.18,38.73,38.81,1541400.0,25.1415,25.4336,25.1415,25.1934,1541400.0
2007-08-14 10:00:00,38.8,38.87,38.26,38.39,1906000.0,25.1869,25.2323,24.8364,24.9208,1906000.0
2007-08-14 10:30:00,38.38,38.49,38.18,38.37,1952800.0,24.9143,24.9857,24.7844,24.9078,1952800.0
2007-08-14 11:00:00,38.36,38.37,38.07,38.11,1898000.0,24.9013,24.9078,24.713,24.739,1898000.0
2007-08-14 11:30:00,38.11,38.47,38.11,38.37,1425800.0,24.739,24.9727,24.739,24.9078,1425800.0
2007-08-14 12:00:00,38.37,38.43,38.28,38.34,1250700.0,24.9078,24.9467,24.8493,24.8883,1250700.0
2007-08-14 12:30:00,38.35,38.37,38.24,38.29,879500.0,24.8948,24.9078,24.8234,24.8558,879500.0
2007-08-14 13:00:00,38.28,38.3,38.15,38.18,812900.0,24.8493,24.8623,24.765,24.7844,812900.0
2007-08-14 13:30:00,38.18,38.33,37.87,38.0,1472000.0,24.7844,24.8818,24.5832,24.6676,1472000.0
2007-08-14 14:00:00,38.01,38.01,37.79,37.85,1898700.0,24.6741,24.6741,24.5313,24.5702,1898700.0
2007-08-14 14:30:00,37.85,37.91,37.69,37.88,1556400.0,24.5702,24.6092,24.4663,24.5897,1556400.0
2007-08-14 15:00:00,37.89,38.15,37.81,38.03,2106600.0,24.5962,24.765,24.5442,24.6871,2106600.0
2007-08-14 15:30:00,38.02,38.07,37.7,37.81,2757500.0,24.6806,24.713,24.4728,24.5442,2757500.0
2007-08-15 09:30:00,37.76,37.98,37.08,37.47,4237000.0,24.5118,24.6546,24.0704,24.3235,4237000.0
2007-08-15 10:00:00,37.48,37.8,37.34,37.76,2241600.0,24.33,24.5378,24.2391,24.5118,2241600.0
2007-08-15 10:30:00,37.77,37.8,37.35,37.41,1231700.0,24.5183,24.5378,24.2456,24.2846,1231700.0
2007-08-15 11:00:00,37.42,37.59,37.35,37.55,961200.0,24.2911,24.4014,24.2456,24.3755,961200.0
2007-08-15 11:30:00,37.54,37.55,37.08,37.19,1858000.0,24.369,24.3755,24.0704,24.1418,1858000.0
2007-08-15 12:00:00,37.2,37.4,37.02,37.03,1623000.0,24.1483,24.2781,24.0314,24.0379,1623000.0
2007-08-15 12:30:00,37.04,37.33,36.97,37.17,1480900.0,24.0444,24.2327,23.999,24.1288,1480900.0
2007-08-15 13:00:00,37.16,37.35,37.14,37.35,685000.0,24.1223,24.2456,24.1093,24.2456,685000.0
2007-08-15 13:30:00,37.35,37.47,37.23,37.33,1744100.0,24.2456,24.3235,24.1677,24.2327,1744100.0
2007-08-15 14:00:00,37.34,37.37,36.98,36.99,1457100.0,24.2391,24.2586,24.0055,24.0119,1457100.0
2007-08-15 14:30:00,37.0,37.17,36.58,36.63,2281300.0,24.0184,24.1288,23.7458,23.7783,2281300.0
2007-08-15 15:00:00,36.62,36.69,35.88,35.95,5262900.0,23.7718,23.8172,23.2914,23.3368,5262900.0
2007-08-15 15:30:00,35.96,36.37,35.76,36.12,5660700.0,23.3433,23.6095,23.2135,23.4472,5660700.0
2007-08-16 09:30:00,35.95,36.95,35.5,36.45,3873000.0,23.3368,23.986,23.0447,23.6614,3873000.0
2007-08-16 10:00:00,36.45,36.49,35.9,36.03,3443300.0,23.6614,23.6874,23.3044,23.3888,3443300.0
2007-08-16 10:30:00,36.03,36.15,35.78,35.95,2937100.0,23.3888,23.4667,23.2265,23.3368,2937100.0
2007-08-16 11:00:00,35.95,36.39,35.92,36.12,3920300.0,23.3368,23.6225,23.3174,23.4472,3920300.0
2007-08-16 11:30:00,36.12,36.16,35.77,35.84,1989900.0,23.4472,23.4732,23.22,23.2654,1989900.0
2007-08-16 12:00:00,35.83,35.89,35.39,35.6,3119900.0,23.2589,23.2979,22.9733,23.1096,3119900.0
2007-08-16 12:30:00,35.6,35.65,35.23,35.45,3944400.0,23.1096,23.1421,22.8694,23.0123,3944400.0
2007-08-16 13:00:00,35.46,35.55,35.25,35.27,3510100.0,23.0188,23.0772,22.8824,22.8954,3510100.0
2007-08-16 13:30:00,35.27,35.5,35.24,35.44,3184300.0,22.8954,23.0447,22.8759,23.0058,3184300.0
2007-08-16 14:00:00,35.44,36.13,35.33,35.89,3639000.0,23.0058,23.4537,22.9344,23.2979,3639000.0
2007-08-16 14:30:00,35.89,35.95,35.59,35.75,2318800.0,23.2979,23.3368,23.1031,23.207,2318800.0
2007-08-16 15:00:00,35.76,36.37,35.5,36.27,3673100.0,23.2135,23.6095,23.0447,23.5446,3673100.0
2007-08-16 15:30:00,36.27,37.08,36.13,37.02,5618800.0,23.5446,24.0704,23.4537,24.0314,5618800.0
2007-08-17 09:30:00,37.69,37.69,36.75,37.05,8652500.0,24.4663,24.4663,23.8562,24.0509,8652500.0
2007-08-17 10:00:00,37.04,37.26,36.79,36.81,3233700.0,24.0444,24.1872,23.8821,23.8951,3233700.0
2007-08-17 10:30:00,36.81,37.25,36.49,37.13,3572800.0,23.8951,24.1807,23.6874,24.1028,3572800.0
2007-08-17 11:00:00,37.13,37.4,37.1,37.3,2070000.0,24.1028,24.2781,24.0834,24.2132,2070000.0
2007-08-17 11:30:00,37.31,37.65,37.14,37.22,1822000.0,24.2197,24.4404,24.1093,24.1612,1822000.0
2007-08-17 12:00:00,37.21,37.23,36.99,37.11,2017000.0,24.1548,24.1677,24.0119,24.0898,2017000.0
2007-08-17 12:30:00,37.1,37.22,36.97,37.14,1069600.0,24.0834,24.1612,23.999,24.1093,1069600.0
2007-08-17 13:00:00,37.15,37.36,37.1,37.3,1006100.0,24.1158,24.2521,24.0834,24.2132,1006100.0
2007-08-17 13:30:00,37.3,37.66,37.25,37.5,2539500.0,24.2132,24.4469,24.1807,24.343,2539500.0
2007-08-17 14:00:00,37.5,37.73,37.41,37.64,1466700.0,24.343,24.4923,24.2846,24.4339,1466700.0
2007-08-17 14:30:00,37.63,37.65,37.45,37.61,1255900.0,24.4274,24.4404,24.3106,24.4144,1255900.0
2007-08-17 15:00:00,37.6,37.88,37.59,37.76,2135100.0,24.4079,24.5897,24.4014,24.5118,2135100.0
2007-08-17 15:30:00,37.75,37.76,37.39,37.54,3165200.0,24.5053,24.5118,24.2716,24.369,3165200.0
2007-08-20 09:30:00,37.53,37.74,37.26,37.48,1413000.0,24.3625,24.4988,24.1872,24.33,1413000.0
2007-08-20 10:00:00,37.48,37.77,37.4,37.58,1094400.0,24.33,24.5183,24.2781,24.3949,1094400.0
2007-08-20 10:30:00,37.6,37.6,37.37,37.45,1485500.0,24.4079,24.4079,24.2586,24.3106,1485500.0
2007-08-20 11:00:00,37.45,37.58,37.4,37.51,856200.0,24.3106,24.3949,24.2781,24.3495,856200.0
2007-08-20 11:30:00,37.51,37.65,37.5,37.5,779500.0,24.3495,24.4404,24.343,24.343,779500.0
2007-08-20 12:00:00,37.5,37.56,37.38,37.48,716500.0,24.343,24.382,24.2651,24.33,716500.0
2007-08-20 12:30:00,37.49,37.57,37.38,37.42,678000.0,24.3365,24.3885,24.2651,24.2911,678000.0
2007-08-20 13:00:00,37.42,37.46,37.29,37.32,899200.0,24.2911,24.317,24.2067,24.2262,899200.0
2007-08-20 13:30:00,37.32,37.5,37.29,37.35,1193700.0,24.2262,24.343,24.2067,24.2456,1193700.0
2007-08-20 14:00:00,37.35,37.47,37.28,37.45,644800.0,24.2456,24.3235,24.2002,24.3106,644800.0
2007-08-20 14:30:00,37.45,37.51,37.37,37.44,827900.0,24.3106,24.3495,24.2586,24.3041,827900.0
2007-08-20 15:00:00,37.44,37.5,37.38,37.39,1120800.0,24.3041,24.343,24.2651,24.2716,1120800.0
2007-08-20 15:30:00,37.39,37.43,37.34,37.42,1963400.0,24.2716,24.2976,24.2391,24.2911,1963400.0
2007-08-21 09:30:00,36.96,37.43,36.92,37.13,1492900.0,23.9925,24.2976,23.9665,24.1028,1492900.0
2007-08-21 10:00:00,37.13,37.24,36.75,36.83,1718500.0,24.1028,24.1742,23.8562,23.9081,1718500.0
2007-08-21 10:30:00,36.83,37.0,36.67,36.82,1412400.0,23.9081,24.0184,23.8042,23.9016,1412400.0
2007-08-21 11:00:00,36.81,36.95,36.74,36.95,1169400.0,23.8951,23.986,23.8497,23.986,1169400.0
2007-08-21 11:30:00,36.94,37.0,36.8,36.9,1688000.0,23.9795,24.0184,23.8886,23.9535,1688000.0
2007-08-21 12:00:00,36.89,37.06,36.85,37.03,2279800.0,23.947,24.0574,23.9211,24.0379,2279800.0
2007-08-21 12:30:00,37.03,37.05,36.7,36.75,1804400.0,24.0379,24.0509,23.8237,23.8562,1804400.0
2007-08-21 13:00:00,36.74,36.81,36.65,36.71,1311600.0,23.8497,23.8951,23.7912,23.8302,1311600.0
2007-08-21 13:30:00,36.71,36.82,36.68,36.8,1128200.0,23.8302,23.9016,23.8107,23.8886,1128200.0
2007-08-21 14:00:00,36.8,36.92,36.77,36.78,1392900.0,23.8886,23.9665,23.8691,23.8756,1392900.0
2007-08-21 14:30:00,36.77,36.89,36.76,36.84,1617800.0,23.8691,23.947,23.8626,23.9146,1617800.0
2007-08-21 15:00:00,36.84,36.99,36.82,36.84,2141900.0,23.9146,24.0119,23.9016,23.9146,2141900.0
2007-08-21 15:30:00,36.85,36.95,36.82,36.9,2622000.0,23.9211,23.986,23.9016,23.9535,2622000.0
2007-08-22 09:30:00,37.09,37.91,36.96,37.57,2842500.0,24.0769,24.6092,23.9925,24.3885,2842500.0
2007-08-22 10:00:00,37.56,37.69,37.45,37.52,1096500.0,24.382,24.4663,24.3106,24.356,1096500.0
2007-08-22 10:30:00,37.52,37.57,37.28,37.28,1157400.0,24.356,24.3885,24.2002,24.2002,1157400.0
2007-08-22 11:00:00,37.28,37.36,37.18,37.25,1060600.0,24.2002,24.2521,24.1353,24.1807,1060600.0
2007-08-22 11:30:00,37.25,37.35,37.21,37.26,1092200.0,24.1807,24.2456,24.1548,24.1872,1092200.0
2007-08-22 12:00:00,37.26,37.29,37.04,37.1,1188500.0,24.1872,24.2067,24.0444,24.0834,1188500.0
2007-08-22 12:30:00,37.09,37.12,36.85,37.07,2018900.0,24.0769,24.0963,23.9211,24.0639,2018900.0
2007-08-22 13:00:00,37.07,37.12,36.99,37.1,1038000.0,24.0639,24.0963,24.0119,24.0834,1038000.0
2007-08-22 13:30:00,37.1,37.14,37.04,37.07,768600.0,24.0834,24.1093,24.0444,24.0639,768600.0
2007-08-22 14:00:00,37.07,37.11,36.9,36.9,969000.0,24.0639,24.0898,23.9535,23.9535,969000.0
2007-08-22 14:30:00,36.9,37.1,36.85,37.0,1326200.0,23.9535,24.0834,23.9211,24.0184,1326200.0
2007-08-22 15:00:00,37.0,37.14,36.94,37.1,2052000.0,24.0184,24.1093,23.9795,24.0834,2052000.0
2007-08-22 15:30:00,37.1,37.36,37.09,37.27,4066900.0,24.0834,24.2521,24.0769,24.1937,4066900.0
2007-08-23 09:30:00,37.47,37.89,37.23,37.45,3303200.0,24.3235,24.5962,24.1677,24.3106,3303200.0
2007-08-23 10:00:00,37.46,37.54,37.28,37.48,1416300.0,24.317,24.369,24.2002,24.33,1416300.0
2007-08-23 10:30:00,37.48,37.61,37.37,37.51,1385500.0,24.33,24.4144,24.2586,24.3495,1385500.0
2007-08-23 11:00:00,37.53,37.56,37.32,37.48,1206300.0,24.3625,24.382,24.2262,24.33,1206300.0
2007-08-23 11:30:00,37.47,37.49,37.15,37.2,958500.0,24.3235,24.3365,24.1158,24.1483,958500.0
2007-08-23 12:00:00,37.21,37.52,37.21,37.45,758800.0,24.1548,24.356,24.1548,24.3106,758800.0
2007-08-23 12:30:00,37.45,37.58,37.28,37.37,752500.0,24.3106,24.3949,24.2002,24.2586,752500.0
2007-08-23 13:00:00,37.36,37.48,37.34,37.36,536700.0,24.2521,24.33,24.2391,24.2521,536700.0
2007-08-23 13:30:00,37.36,37.58,37.33,37.58,969800.0,24.2521,24.3949,24.2327,24.3949,969800.0
2007-08-23 14:00:00,37.58,37.95,37.58,37.86,2072600.0,24.3949,24.6351,24.3949,24.5767,2072600.0
2007-08-23 14:30:00,37.86,37.9,37.71,37.71,919700.0,24.5767,24.6027,24.4793,24.4793,919700.0
2007-08-23 15:00:00,37.72,38.0,37.71,37.94,1187500.0,24.4858,24.6676,24.4793,24.6286,1187500.0
2007-08-23 15:30:00,37.94,37.99,37.76,37.86,1711900.0,24.6286,24.6611,24.5118,24.5767,1711900.0
2007-08-24 09:30:00,37.69,38.0,37.69,37.79,1092100.0,24.4663,24.6676,24.4663,24.5313,1092100.0
2007-08-24 10:00:00,37.79,37.98,37.66,37.92,1482500.0,24.5313,24.6546,24.4469,24.6157,1482500.0
2007-08-24 10:30:00,37.92,37.99,37.86,37.96,645400.0,24.6157,24.6611,24.5767,24.6416,645400.0
2007-08-24 11:00:00,37.96,38.08,37.86,37.98,610400.0,24.6416,24.7195,24.5767,24.6546,610400.0
2007-08-24 11:30:00,37.97,38.04,37.86,38.03,494600.0,24.6481,24.6935,24.5767,24.6871,494600.0
2007-08-24 12:00:00,38.03,38.3,37.95,38.13,888500.0,24.6871,24.8623,24.6351,24.752,888500.0
2007-08-24 12:30:00,38.13,38.2,38.05,38.15,672500.0,24.752,24.7974,24.7,24.765,672500.0
2007-08-24 13:00:00,38.15,38.24,38.11,38.13,639600.0,24.765,24.8234,24.739,24.752,639600.0
2007-08-24 13:30:00,38.12,38.37,38.08,38.32,905200.0,24.7455,24.9078,24.7195,24.8753,905200.0
2007-08-24 14:00:00,38.33,38.37,38.27,38.31,558000.0,24.8818,24.9078,24.8429,24.8688,558000.0
2007-08-24 14:30:00,38.32,38.48,38.29,38.48,582000.0,24.8753,24.9792,24.8558,24.9792,582000.0
2007-08-24 15:00:00,38.48,38.49,38.19,38.29,817400.0,24.9792,24.9857,24.7909,24.8558,817400.0
2007-08-24 15:30:00,38.3,38.4,38.17,38.24,1750300.0,24.8623,24.9272,24.7779,24.8234,1750300.0
2007-08-27 09:30:00,38.56,38.63,38.26,38.26,2659200.0,25.0311,25.0765,24.8364,24.8364,2659200.0
2007-08-27 10:00:00,38.26,38.37,38.14,38.22,2241700.0,24.8364,24.9078,24.7585,24.8104,2241700.0
2007-08-27 10:30:00,38.22,38.27,38.0,38.25,1272200.0,24.8104,24.8429,24.6676,24.8299,1272200.0
2007-08-27 11:00:00,38.26,38.47,38.19,38.4,1302500.0,24.8364,24.9727,24.7909,24.9272,1302500.0
2007-08-27 11:30:00,38.41,38.54,38.39,38.52,820600.0,24.9337,25.0181,24.9208,25.0051,820600.0
2007-08-27 12:00:00,38.53,38.58,38.4,38.5,503200.0,25.0116,25.0441,24.9272,24.9922,503200.0
2007-08-27 12:30:00,38.5,38.83,38.49,38.62,1272100.0,24.9922,25.2064,24.9857,25.0701,1272100.0
2007-08-27 13:00:00,38.62,38.95,38.58,38.86,828000.0,25.0701,25.2843,25.0441,25.2259,828000.0
2007-08-27 13:30:00,38.87,38.9,38.63,38.7,534600.0,25.2323,25.2518,25.0765,25.122,534600.0
2007-08-27 14:00:00,38.74,38.81,38.69,38.75,482400.0,25.148,25.1934,25.1155,25.1544,482400.0
2007-08-27 14:30:00,38.76,38.85,38.73,38.73,859900.0,25.1609,25.2194,25.1415,25.1415,859900.0
2007-08-27 15:00:00,38.73,38.75,38.56,38.69,751500.0,25.1415,25.1544,25.0311,25.1155,751500.0
2007-08-27 15:30:00,38.68,38.83,38.58,38.58,1526200.0,25.109,25.2064,25.0441,25.0441,1526200.0
2007-08-28 09:30:00,38.29,38.54,38.25,38.45,973800.0,24.8558,25.0181,24.8299,24.9597,973800.0
2007-08-28 10:00:00,38.45,38.63,38.38,38.48,940000.0,24.9597,25.0765,24.9143,24.9792,940000.0
2007-08-28 10:30:00,38.47,38.55,38.27,38.39,684500.0,24.9727,25.0246,24.8429,24.9208,684500.0
2007-08-28 11:00:00,38.38,38.39,38.23,38.37,563300.0,24.9143,24.9208,24.8169,24.9078,563300.0
2007-08-28 11:30:00,38.37,38.38,38.08,38.24,608100.0,24.9078,24.9143,24.7195,24.8234,608100.0
2007-08-28 12:00:00,38.24,38.3,38.2,38.28,468700.0,24.8234,24.8623,24.7974,24.8493,468700.0
2007-08-28 12:30:00,38.26,38.33,38.23,38.26,427600.0,24.8364,24.8818,24.8169,24.8364,427600.0
2007-08-28 13:00:00,38.27,38.33,38.22,38.29,323700.0,24.8429,24.8818,24.8104,24.8558,323700.0
2007-08-28 13:30:00,38.28,38.3,38.15,38.17,399800.0,24.8493,24.8623,24.765,24.7779,399800.0
2007-08-28 14:00:00,38.18,38.22,38.02,38.2,654400.0,24.7844,24.8104,24.6806,24.7974,654400.0
2007-08-28 14:30:00,38.19,38.23,38.02,38.15,708300.0,24.7909,24.8169,24.6806,24.765,708300.0
2007-08-28 15:00:00,38.16,38.19,38.04,38.08,787300.0,24.7714,24.7909,24.6935,24.7195,787300.0
2007-08-28 15:30:00,38.09,38.09,37.86,37.87,2321500.0,24.726,24.726,24.5767,24.5832,2321500.0
2007-08-29 09:30:00,38.08,38.36,37.9,38.07,1645500.0,24.8084,24.9908,24.6912,24.8019,1645500.0
2007-08-29 10:00:00,38.08,38.11,37.87,37.96,1216300.0,24.8084,24.828,24.6716,24.7303,1216300.0
2007-08-29 10:30:00,37.97,38.38,37.93,38.24,1093800.0,24.7368,25.0039,24.7107,24.9127,1093800.0
2007-08-29 11:00:00,38.23,38.38,38.23,38.33,663000.0,24.9062,25.0039,24.9062,24.9713,663000.0
2007-08-29 11:30:00,38.33,38.69,38.32,38.61,1033700.0,24.9713,25.2058,24.9648,25.1537,1033700.0
2007-08-29 12:00:00,38.61,38.66,38.38,38.39,603200.0,25.1537,25.1863,25.0039,25.0104,603200.0
2007-08-29 12:30:00,38.39,38.43,38.26,38.31,645900.0,25.0104,25.0365,24.9257,24.9583,645900.0
2007-08-29 13:00:00,38.31,38.4,38.18,38.18,406600.0,24.9583,25.0169,24.8736,24.8736,406600.0
2007-08-29 13:30:00,38.18,38.39,38.16,38.28,689400.0,24.8736,25.0104,24.8606,24.9387,689400.0
2007-08-29 14:00:00,38.29,38.44,38.28,38.39,554400.0,24.9452,25.043,24.9387,25.0104,554400.0
2007-08-29 14:30:00,38.39,38.46,38.33,38.34,625700.0,25.0104,25.056,24.9713,24.9778,625700.0
2007-08-29 15:00:00,38.35,38.75,38.34,38.75,970700.0,24.9843,25.2449,24.9778,25.2449,970700.0
2007-08-29 15:30:00,38.75,38.96,38.72,38.87,2056600.0,25.2449,25.3817,25.2254,25.3231,2056600.0
2007-08-30 09:30:00,38.4,39.1,38.38,38.93,1119200.0,25.0169,25.4729,25.0039,25.3622,1119200.0
2007-08-30 10:00:00,38.93,39.66,38.9,39.4,1639700.0,25.3622,25.8378,25.3427,25.6684,1639700.0
2007-08-30 10:30:00,39.4,39.6,39.15,39.23,801900.0,25.6684,25.7987,25.5055,25.5576,801900.0
2007-08-30 11:00:00,39.22,39.5,39.18,39.42,786300.0,25.5511,25.7335,25.5251,25.6814,786300.0
2007-08-30 11:30:00,39.41,39.45,39.27,39.29,559300.0,25.6749,25.701,25.5837,25.5967,559300.0
2007-08-30 12:00:00,39.29,39.32,39.09,39.18,933600.0,25.5967,25.6163,25.4664,25.5251,933600.0
2007-08-30 12:30:00,39.18,39.42,39.13,39.34,469100.0,25.5251,25.6814,25.4925,25.6293,469100.0
2007-08-30 13:00:00,39.34,39.35,39.05,39.11,376200.0,25.6293,25.6358,25.4404,25.4795,376200.0
2007-08-30 13:30:00,39.11,39.32,39.02,39.3,473700.0,25.4795,25.6163,25.4208,25.6032,473700.0
2007-08-30 14:00:00,39.3,39.33,39.02,39.02,723600.0,25.6032,25.6228,25.4208,25.4208,723600.0
2007-08-30 14:30:00,39.02,39.03,38.84,38.96,737000.0,25.4208,25.4273,25.3036,25.3817,737000.0
2007-08-30 15:00:00,38.95,39.11,38.9,39.02,763300.0,25.3752,25.4795,25.3427,25.4208,763300.0
2007-08-30 15:30:00,39.03,39.08,38.96,39.08,1060400.0,25.4273,25.4599,25.3817,25.4599,1060400.0
2007-08-31 09:30:00,39.31,39.57,39.25,39.55,1150200.0,25.6098,25.7791,25.5707,25.7661,1150200.0
2007-08-31 10:00:00,39.54,39.6,39.31,39.44,1085800.0,25.7596,25.7987,25.6098,25.6945,1085800.0
2007-08-31 10:30:00,39.45,39.66,39.38,39.47,591700.0,25.701,25.8378,25.6554,25.714,591700.0
2007-08-31 11:00:00,39.47,39.58,39.39,39.49,622600.0,25.714,25.7857,25.6619,25.727,622600.0
2007-08-31 11:30:00,39.5,39.86,39.48,39.8,630100.0,25.7335,25.9681,25.7205,25.929,630100.0
2007-08-31 12:00:00,39.81,39.85,39.69,39.8,504100.0,25.9355,25.9616,25.8573,25.929,504100.0
2007-08-31 12:30:00,39.81,39.92,39.77,39.77,609400.0,25.9355,26.0072,25.9094,25.9094,609400.0
2007-08-31 13:00:00,39.77,39.8,39.64,39.73,474200.0,25.9094,25.929,25.8247,25.8834,474200.0
2007-08-31 13:30:00,39.74,39.74,39.55,39.67,504800.0,25.8899,25.8899,25.7661,25.8443,504800.0
2007-08-31 14:00:00,39.68,39.79,39.63,39.63,427500.0,25.8508,25.9225,25.8182,25.8182,427500.0
2007-08-31 14:30:00,39.63,39.77,39.6,39.7,548100.0,25.8182,25.9094,25.7987,25.8638,548100.0
2007-08-31 15:00:00,39.71,39.85,39.7,39.81,604600.0,25.8704,25.9616,25.8638,25.9355,604600.0
2007-08-31 15:30:00,39.82,39.99,39.8,39.86,2061900.0,25.942,26.0528,25.929,25.9681,2061900.0
2007-09-04 09:30:00,39.96,40.0,39.59,39.68,1941100.0,26.0332,26.0593,25.7922,25.8508,1941100.0
2007-09-04 10:00:00,39.69,39.78,39.53,39.59,1371800.0,25.8573,25.916,25.7531,25.7922,1371800.0
2007-09-04 10:30:00,39.59,39.67,39.5,39.51,1530200.0,25.7922,25.8443,25.7335,25.7401,1530200.0
2007-09-04 11:00:00,39.52,39.64,39.44,39.59,1194200.0,25.7466,25.8247,25.6945,25.7922,1194200.0
2007-09-04 11:30:00,39.59,39.64,39.51,39.56,1172500.0,25.7922,25.8247,25.7401,25.7726,1172500.0
2007-09-04 12:00:00,39.56,39.65,39.55,39.6,856500.0,25.7726,25.8313,25.7661,25.7987,856500.0
2007-09-04 12:30:00,39.6,39.62,39.57,39.58,738400.0,25.7987,25.8117,25.7791,25.7857,738400.0
2007-09-04 13:00:00,39.58,39.62,39.56,39.61,720900.0,25.7857,25.8117,25.7726,25.8052,720900.0
2007-09-04 13:30:00,39.61,39.64,39.56,39.64,858500.0,25.8052,25.8247,25.7726,25.8247,858500.0
2007-09-04 14:00:00,39.64,39.79,39.62,39.76,1543200.0,25.8247,25.9225,25.8117,25.9029,1543200.0
2007-09-04 14:30:00,39.76,39.89,39.73,39.85,1687900.0,25.9029,25.9876,25.8834,25.9616,1687900.0
2007-09-04 15:00:00,39.85,40.1,39.84,40.07,1364700.0,25.9616,26.1244,25.955,26.1049,1364700.0
2007-09-04 15:30:00,40.08,40.23,39.87,40.02,2651700.0,26.1114,26.2091,25.9746,26.0723,2651700.0
2007-09-05 09:30:00,39.6,39.75,39.37,39.53,1030200.0,25.7987,25.8964,25.6488,25.7531,1030200.0
2007-09-05 10:00:00,39.53,39.56,39.37,39.41,1006100.0,25.7531,25.7726,25.6488,25.6749,1006100.0
2007-09-05 10:30:00,39.4,39.5,39.25,39.25,1244300.0,25.6684,25.7335,25.5707,25.5707,1244300.0
2007-09-05 11:00:00,39.25,39.25,39.09,39.12,945300.0,25.5707,25.5707,25.4664,25.486,945300.0
2007-09-05 11:30:00,39.12,39.15,38.97,39.11,924800.0,25.486,25.5055,25.3883,25.4795,924800.0
2007-09-05 12:00:00,39.11,39.13,39.0,39.05,774800.0,25.4795,25.4925,25.4078,25.4404,774800.0
2007-09-05 12:30:00,39.06,39.07,38.88,38.98,890700.0,25.4469,25.4534,25.3296,25.3948,890700.0
2007-09-05 13:00:00,38.98,39.03,38.85,38.85,863600.0,25.3948,25.4273,25.3101,25.3101,863600.0
2007-09-05 13:30:00,38.85,38.87,38.67,38.85,1144400.0,25.3101,25.3231,25.1928,25.3101,1144400.0
2007-09-05 14:00:00,38.84,38.95,38.75,38.8,1156300.0,25.3036,25.3752,25.2449,25.2775,1156300.0
2007-09-05 14:30:00,38.79,38.86,38.68,38.83,894400.0,25.271,25.3166,25.1993,25.297,894400.0
2007-09-05 15:00:00,38.84,38.94,38.81,38.88,842000.0,25.3036,25.3687,25.284,25.3296,842000.0
2007-09-05 15:30:00,38.89,39.0,38.84,38.88,1879700.0,25.3361,25.4078,25.3036,25.3296,1879700.0
2007-09-06 09:30:00,39.09,39.35,38.7,38.82,1536100.0,25.4664,25.6358,25.2124,25.2905,1536100.0
2007-09-06 10:00:00,38.82,38.85,38.54,38.82,1349700.0,25.2905,25.3101,25.1081,25.2905,1349700.0
2007-09-06 10:30:00,38.82,39.03,38.82,38.86,1332200.0,25.2905,25.4273,25.2905,25.3166,1332200.0
2007-09-06 11:00:00,38.87,39.0,38.8,38.9,825200.0,25.3231,25.4078,25.2775,25.3427,825200.0
2007-09-06 11:30:00,38.9,38.98,38.82,38.88,895600.0,25.3427,25.3948,25.2905,25.3296,895600.0
2007-09-06 12:00:00,38.89,39.0,38.77,38.81,935500.0,25.3361,25.4078,25.258,25.284,935500.0
2007-09-06 12:30:00,38.81,38.85,38.63,38.82,884700.0,25.284,25.3101,25.1667,25.2905,884700.0
2007-09-06 13:00:00,38.83,38.9,38.74,38.82,869700.0,25.297,25.3427,25.2384,25.2905,869700.0
2007-09-06 13:30:00,38.83,38.9,38.73,38.85,472800.0,25.297,25.3427,25.2319,25.3101,472800.0
2007-09-06 14:00:00,38.85,38.92,38.77,38.78,649100.0,25.3101,25.3557,25.258,25.2645,649100.0
2007-09-06 14:30:00,38.78,38.91,38.74,38.89,737200.0,25.2645,25.3492,25.2384,25.3361,737200.0
2007-09-06 15:00:00,38.89,38.95,38.79,38.87,688300.0,25.3361,25.3752,25.271,25.3231,688300.0
2007-09-06 15:30:00,38.87,38.91,38.82,38.82,1126700.0,25.3231,25.3492,25.2905,25.2905,1126700.0
2007-09-07 09:30:00,38.28,38.78,38.11,38.4,1633600.0,24.9387,25.2645,24.828,25.0169,1633600.0
2007-09-07 10:00:00,38.4,38.52,38.34,38.36,1072100.0,25.0169,25.0951,24.9778,24.9908,1072100.0
2007-09-07 10:30:00,38.35,38.36,37.81,37.82,1623600.0,24.9843,24.9908,24.6325,24.639,1623600.0
2007-09-07 11:00:00,37.82,37.96,37.64,37.87,1799500.0,24.639,24.7303,24.5218,24.6716,1799500.0
2007-09-07 11:30:00,37.86,38.15,37.86,38.15,847500.0,24.6651,24.854,24.6651,24.854,847500.0
2007-09-07 12:00:00,38.15,38.18,37.98,38.05,606900.0,24.854,24.8736,24.7433,24.7889,606900.0
2007-09-07 12:30:00,38.06,38.1,37.84,37.95,1068800.0,24.7954,24.8215,24.6521,24.7237,1068800.0
2007-09-07 13:00:00,37.96,38.12,37.86,38.11,1222200.0,24.7303,24.8345,24.6651,24.828,1222200.0
2007-09-07 13:30:00,38.1,38.27,38.07,38.21,1036400.0,24.8215,24.9322,24.8019,24.8931,1036400.0
2007-09-07 14:00:00,38.2,38.36,38.18,38.29,1199700.0,24.8866,24.9908,24.8736,24.9452,1199700.0
2007-09-07 14:30:00,38.29,38.29,37.95,37.95,830300.0,24.9452,24.9452,24.7237,24.7237,830300.0
2007-09-07 15:00:00,37.95,38.1,37.8,37.88,1054500.0,24.7237,24.8215,24.626,24.6781,1054500.0
2007-09-07 15:30:00,37.88,37.96,37.75,37.91,2424600.0,24.6781,24.7303,24.5934,24.6977,2424600.0
2007-09-10 09:30:00,37.72,37.79,37.33,37.38,1940000.0,24.5739,24.6195,24.3198,24.3524,1940000.0
2007-09-10 10:00:00,37.38,37.52,37.06,37.32,1889100.0,24.3524,24.4436,24.1439,24.3133,1889100.0
2007-09-10 10:30:00,37.32,37.43,37.23,37.25,1612000.0,24.3133,24.385,24.2547,24.2677,1612000.0
2007-09-10 11:00:00,37.24,37.26,37.08,37.15,1431800.0,24.2612,24.2742,24.157,24.2026,1431800.0
2007-09-10 11:30:00,37.15,37.26,37.03,37.26,1069600.0,24.2026,24.2742,24.1244,24.2742,1069600.0
2007-09-10 12:00:00,37.26,37.3,37.08,37.22,901500.0,24.2742,24.3003,24.157,24.2482,901500.0
2007-09-10 12:30:00,37.22,37.23,37.09,37.13,637400.0,24.2482,24.2547,24.1635,24.1895,637400.0
2007-09-10 13:00:00,37.13,37.21,37.06,37.17,1518300.0,24.1895,24.2416,24.1439,24.2156,1518300.0
2007-09-10 13:30:00,37.17,37.25,37.08,37.09,931800.0,24.2156,24.2677,24.157,24.1635,931800.0
2007-09-10 14:00:00,37.1,37.1,36.92,37.07,1169800.0,24.17,24.17,24.0527,24.1504,1169800.0
2007-09-10 14:30:00,37.07,37.19,37.02,37.06,1352900.0,24.1504,24.2286,24.1179,24.1439,1352900.0
2007-09-10 15:00:00,37.05,37.14,36.98,36.99,1768200.0,24.1374,24.196,24.0918,24.0983,1768200.0
2007-09-10 15:30:00,36.99,37.02,36.68,36.8,3073100.0,24.0983,24.1179,23.8964,23.9745,3073100.0
2007-09-11 09:30:00,37.01,37.49,36.83,37.42,1551200.0,24.1113,24.4241,23.9941,24.3785,1551200.0
2007-09-11 10:00:00,37.43,37.72,37.25,37.71,1756100.0,24.385,24.5739,24.2677,24.5674,1756100.0
2007-09-11 10:30:00,37.72,37.81,37.53,37.54,1404100.0,24.5739,24.6325,24.4501,24.4566,1404100.0
2007-09-11 11:00:00,37.54,37.55,37.37,37.53,930400.0,24.4566,24.4631,24.3459,24.4501,930400.0
2007-09-11 11:30:00,37.52,37.54,37.31,37.39,602600.0,24.4436,24.4566,24.3068,24.3589,602600.0
2007-09-11 12:00:00,37.39,37.5,37.25,37.48,1034500.0,24.3589,24.4306,24.2677,24.4175,1034500.0
2007-09-11 12:30:00,37.47,37.52,37.36,37.4,1220600.0,24.411,24.4436,24.3394,24.3654,1220600.0
2007-09-11 13:00:00,37.41,37.45,37.36,37.39,417000.0,24.3719,24.398,24.3394,24.3589,417000.0
2007-09-11 13:30:00,37.4,37.64,37.39,37.58,789000.0,24.3654,24.5218,24.3589,24.4827,789000.0
2007-09-11 14:00:00,37.59,37.86,37.58,37.85,1055600.0,24.4892,24.6651,24.4827,24.6586,1055600.0
2007-09-11 14:30:00,37.85,38.03,37.82,37.91,1385500.0,24.6586,24.7759,24.639,24.6977,1385500.0
2007-09-11 15:00:00,37.91,38.01,37.84,37.85,1265700.0,24.6977,24.7628,24.6521,24.6586,1265700.0
2007-09-11 15:30:00,37.85,38.06,37.78,38.05,2545200.0,24.6586,24.7954,24.613,24.7889,2545200.0
2007-09-12 09:30:00,37.87,37.95,37.41,37.81,1294300.0,24.6716,24.7237,24.3719,24.6325,1294300.0
2007-09-12 10:00:00,37.8,37.83,37.53,37.68,1162900.0,24.626,24.6456,24.4501,24.5478,1162900.0
2007-09-12 10:30:00,37.67,37.73,37.58,37.71,1056500.0,24.5413,24.5804,24.4827,24.5674,1056500.0
2007-09-12 11:00:00,37.72,37.9,37.66,37.84,759000.0,24.5739,24.6912,24.5348,24.6521,759000.0
2007-09-12 11:30:00,37.83,37.88,37.77,37.79,758600.0,24.6456,24.6781,24.6065,24.6195,758600.0
2007-09-12 12:00:00,37.79,37.84,37.64,37.66,934100.0,24.6195,24.6521,24.5218,24.5348,934100.0
2007-09-12 12:30:00,37.65,37.68,37.61,37.63,638000.0,24.5283,24.5478,24.5022,24.5153,638000.0
2007-09-12 13:00:00,37.64,37.64,37.49,37.64,814400.0,24.5218,24.5218,24.4241,24.5218,814400.0
2007-09-12 13:30:00,37.63,37.85,37.62,37.82,525100.0,24.5153,24.6586,24.5088,24.639,525100.0
2007-09-12 14:00:00,37.82,37.99,37.82,37.85,952500.0,24.639,24.7498,24.639,24.6586,952500.0
2007-09-12 14:30:00,37.85,38.0,37.85,38.0,682100.0,24.6586,24.7563,24.6586,24.7563,682100.0
2007-09-12 15:00:00,38.0,38.0,37.83,37.9,1263100.0,24.7563,24.7563,24.6456,24.6912,1263100.0
2007-09-12 15:30:00,37.9,37.97,37.8,37.86,1698100.0,24.6912,24.7368,24.626,24.6651,1698100.0
2007-09-13 09:30:00,39.25,39.3,38.38,38.47,5667300.0,25.5707,25.6032,25.0039,25.0625,5667300.0
2007-09-13 10:00:00,38.48,39.26,37.94,38.27,4129700.0,25.069,25.5772,24.7172,24.9322,4129700.0
2007-09-13 10:30:00,38.27,38.55,38.16,38.5,2203300.0,24.9322,25.1146,24.8606,25.0821,2203300.0
2007-09-13 11:00:00,38.5,38.98,38.47,38.98,2514900.0,25.0821,25.3948,25.0625,25.3948,2514900.0
2007-09-13 11:30:00,38.97,39.25,38.9,39.14,3712300.0,25.3883,25.5707,25.3427,25.499,3712300.0
2007-09-13 12:00:00,39.14,39.27,38.93,39.26,2158100.0,25.499,25.5837,25.3622,25.5772,2158100.0
2007-09-13 12:30:00,39.26,39.42,39.16,39.18,1388300.0,25.5772,25.6814,25.512,25.5251,1388300.0
2007-09-13 13:00:00,39.18,39.29,39.03,39.23,1984400.0,25.5251,25.5967,25.4273,25.5576,1984400.0
2007-09-13 13:30:00,39.22,39.29,38.97,38.98,1126900.0,25.5511,25.5967,25.3883,25.3948,1126900.0
2007-09-13 14:00:00,38.97,39.07,38.76,38.85,1145100.0,25.3883,25.4534,25.2514,25.3101,1145100.0
2007-09-13 14:30:00,38.85,39.16,38.84,39.15,1243000.0,25.3101,25.512,25.3036,25.5055,1243000.0
2007-09-13 15:00:00,39.16,39.23,39.13,39.17,1742800.0,25.512,25.5576,25.4925,25.5186,1742800.0
2007-09-13 15:30:00,39.17,39.35,39.1,39.14,3266000.0,25.5186,25.6358,25.4729,25.499,3266000.0
2007-09-14 09:30:00,38.71,38.86,38.28,38.51,3644100.0,25.2189,25.3166,24.9387,25.0886,3644100.0
2007-09-14 10:00:00,38.51,38.88,38.5,38.82,1846900.0,25.0886,25.3296,25.0821,25.2905,1846900.0
2007-09-14 10:30:00,38.81,39.17,38.8,39.0,1245700.0,25.284,25.5186,25.2775,25.4078,1245700.0
2007-09-14 11:00:00,39.01,39.26,38.95,39.24,1208500.0,25.4143,25.5772,25.3752,25.5642,1208500.0
2007-09-14 11:30:00,39.24,39.25,39.09,39.16,1142900.0,25.5642,25.5707,25.4664,25.512,1142900.0
2007-09-14 12:00:00,39.17,39.27,39.16,39.27,691300.0,25.5186,25.5837,25.512,25.5837,691300.0
2007-09-14 12:30:00,39.27,39.3,39.21,39.26,642300.0,25.5837,25.6032,25.5446,25.5772,642300.0
2007-09-14 13:00:00,39.26,39.5,39.21,39.49,793000.0,25.5772,25.7335,25.5446,25.727,793000.0
2007-09-14 13:30:00,39.5,39.68,39.39,39.67,1150000.0,25.7335,25.8508,25.6619,25.8443,1150000.0
2007-09-14 14:00:00,39.68,39.74,39.49,39.62,778300.0,25.8508,25.8899,25.727,25.8117,778300.0
2007-09-14 14:30:00,39.62,39.66,39.42,39.45,690500.0,25.8117,25.8378,25.6814,25.701,690500.0
2007-09-14 15:00:00,39.45,39.65,39.43,39.55,2299800.0,25.701,25.8313,25.6879,25.7661,2299800.0
2007-09-14 15:30:00,39.54,39.56,39.41,39.41,2026200.0,25.7596,25.7726,25.6749,25.6749,2026200.0
2007-09-17 09:30:00,39.12,39.18,38.83,38.99,1423900.0,25.486,25.5251,25.297,25.4013,1423900.0
2007-09-17 10:00:00,38.99,39.16,38.98,39.06,869300.0,25.4013,25.512,25.3948,25.4469,869300.0
2007-09-17 10:30:00,39.06,39.12,38.92,38.97,1070100.0,25.4469,25.486,25.3557,25.3883,1070100.0
2007-09-17 11:00:00,38.96,39.07,38.85,38.92,890600.0,25.3817,25.4534,25.3101,25.3557,890600.0
2007-09-17 11:30:00,38.93,38.95,38.84,38.93,599900.0,25.3622,25.3752,25.3036,25.3622,599900.0
2007-09-17 12:00:00,38.93,39.05,38.86,38.98,486100.0,25.3622,25.4404,25.3166,25.3948,486100.0
2007-09-17 12:30:00,38.98,39.14,38.93,39.13,615400.0,25.3948,25.499,25.3622,25.4925,615400.0
2007-09-17 13:00:00,39.13,39.25,39.05,39.06,465800.0,25.4925,25.5707,25.4404,25.4469,465800.0
2007-09-17 13:30:00,39.05,39.14,38.99,39.07,856600.0,25.4404,25.499,25.4013,25.4534,856600.0
2007-09-17 14:00:00,39.07,39.11,38.95,39.07,670400.0,25.4534,25.4795,25.3752,25.4534,670400.0
2007-09-17 14:30:00,39.08,39.11,38.94,38.97,471800.0,25.4599,25.4795,25.3687,25.3883,471800.0
2007-09-17 15:00:00,38.97,39.05,38.95,38.95,692500.0,25.3883,25.4404,25.3752,25.3752,692500.0
2007-09-17 15:30:00,38.95,39.02,38.95,39.01,1485600.0,25.3752,25.4208,25.3752,25.4143,1485600.0
2007-09-18 09:30:00,39.24,39.4,38.87,38.92,967000.0,25.5642,25.6684,25.3231,25.3557,967000.0
2007-09-18 10:00:00,38.92,39.0,38.72,38.98,1431400.0,25.3557,25.4078,25.2254,25.3948,1431400.0
2007-09-18 10:30:00,38.98,39.04,38.92,39.0,749400.0,25.3948,25.4339,25.3557,25.4078,749400.0
2007-09-18 11:00:00,39.0,39.29,39.0,39.06,751300.0,25.4078,25.5967,25.4078,25.4469,751300.0
2007-09-18 11:30:00,39.06,39.25,39.04,39.17,606300.0,25.4469,25.5707,25.4339,25.5186,606300.0
2007-09-18 12:00:00,39.17,39.24,39.17,39.21,325400.0,25.5186,25.5642,25.5186,25.5446,325400.0
2007-09-18 12:30:00,39.2,39.37,39.18,39.3,486700.0,25.5381,25.6488,25.5251,25.6032,486700.0
2007-09-18 13:00:00,39.3,39.33,39.2,39.32,548900.0,25.6032,25.6228,25.5381,25.6163,548900.0
2007-09-18 13:30:00,39.32,39.33,39.2,39.23,1453100.0,25.6163,25.6228,25.5381,25.5576,1453100.0
2007-09-18 14:00:00,39.23,39.56,39.04,39.43,2358000.0,25.5576,25.7726,25.4339,25.6879,2358000.0
2007-09-18 14:30:00,39.43,39.51,39.27,39.46,2689500.0,25.6879,25.7401,25.5837,25.7075,2689500.0
2007-09-18 15:00:00,39.46,39.5,39.39,39.47,2410300.0,25.7075,25.7335,25.6619,25.714,2410300.0
2007-09-18 15:30:00,39.47,39.8,39.44,39.77,3218400.0,25.714,25.929,25.6945,25.9094,3218400.0
2007-09-19 09:30:00,39.88,40.0,39.25,39.69,1639300.0,25.9811,26.0593,25.5707,25.8573,1639300.0
2007-09-19 10:00:00,39.69,39.96,39.6,39.86,2067200.0,25.8573,26.0332,25.7987,25.9681,2067200.0
2007-09-19 10:30:00,39.86,40.13,39.8,40.1,1815300.0,25.9681,26.144,25.929,26.1244,1815300.0
2007-09-19 11:00:00,40.1,40.24,40.01,40.19,1188100.0,26.1244,26.2156,26.0658,26.1831,1188100.0
2007-09-19 11:30:00,40.2,40.21,40.0,40.09,1047400.0,26.1896,26.1961,26.0593,26.1179,1047400.0
2007-09-19 12:00:00,40.08,40.2,40.04,40.17,623800.0,26.1114,26.1896,26.0853,26.17,623800.0
2007-09-19 12:30:00,40.17,40.2,40.04,40.12,422000.0,26.17,26.1896,26.0853,26.1375,422000.0
2007-09-19 13:00:00,40.13,40.13,39.88,39.9,491200.0,26.144,26.144,25.9811,25.9941,491200.0
2007-09-19 13:30:00,39.9,39.92,39.71,39.75,764400.0,25.9941,26.0072,25.8704,25.8964,764400.0
2007-09-19 14:00:00,39.74,39.82,39.69,39.8,1416800.0,25.8899,25.942,25.8573,25.929,1416800.0
2007-09-19 14:30:00,39.8,39.96,39.78,39.92,983800.0,25.929,26.0332,25.916,26.0072,983800.0
2007-09-19 15:00:00,39.92,40.07,39.89,40.01,756900.0,26.0072,26.1049,25.9876,26.0658,756900.0
2007-09-19 15:30:00,40.01,40.06,39.93,40.03,1547400.0,26.0658,26.0984,26.0137,26.0788,1547400.0
2007-09-20 09:30:00,39.87,40.43,39.87,39.92,1427800.0,25.9746,26.3394,25.9746,26.0072,1427800.0
2007-09-20 10:00:00,39.91,40.18,39.91,40.11,1090000.0,26.0006,26.1765,26.0006,26.1309,1090000.0
2007-09-20 10:30:00,40.11,40.19,40.0,40.15,1034500.0,26.1309,26.1831,26.0593,26.157,1034500.0
2007-09-20 11:00:00,40.15,40.38,40.14,40.24,792400.0,26.157,26.3068,26.1505,26.2156,792400.0
2007-09-20 11:30:00,40.25,40.48,40.22,40.46,872800.0,26.2222,26.372,26.2026,26.359,872800.0
2007-09-20 12:00:00,40.46,40.58,40.45,40.56,1022000.0,26.359,26.4371,26.3524,26.4241,1022000.0
2007-09-20 12:30:00,40.56,40.77,40.52,40.75,982900.0,26.4241,26.5609,26.3981,26.5479,982900.0
2007-09-20 13:00:00,40.76,40.77,40.43,40.54,1007100.0,26.5544,26.5609,26.3394,26.4111,1007100.0
2007-09-20 13:30:00,40.51,40.7,40.51,40.69,752500.0,26.3915,26.5153,26.3915,26.5088,752500.0
2007-09-20 14:00:00,40.69,40.74,40.6,40.63,1048400.0,26.5088,26.5414,26.4502,26.4697,1048400.0
2007-09-20 14:30:00,40.63,40.7,40.43,40.49,1622400.0,26.4697,26.5153,26.3394,26.3785,1622400.0
2007-09-20 15:00:00,40.49,40.64,40.43,40.57,928000.0,26.3785,26.4762,26.3394,26.4306,928000.0
2007-09-20 15:30:00,40.57,40.71,40.5,40.55,2527900.0,26.4306,26.5218,26.385,26.4176,2527900.0
2007-09-21 09:30:00,40.58,40.77,39.96,40.21,11573100.0,26.4371,26.5609,26.0332,26.1961,11573100.0
2007-09-21 10:00:00,40.22,40.55,40.17,40.35,2354000.0,26.2026,26.4176,26.17,26.2873,2354000.0
2007-09-21 10:30:00,40.35,40.53,40.33,40.52,854700.0,26.2873,26.4046,26.2743,26.3981,854700.0
2007-09-21 11:00:00,40.52,40.6,40.41,40.57,804700.0,26.3981,26.4502,26.3264,26.4306,804700.0
2007-09-21 11:30:00,40.56,40.57,40.44,40.47,1053200.0,26.4241,26.4306,26.3459,26.3655,1053200.0
2007-09-21 12:00:00,40.47,40.55,40.41,40.52,635400.0,26.3655,26.4176,26.3264,26.3981,635400.0
2007-09-21 12:30:00,40.52,40.75,40.52,40.62,778200.0,26.3981,26.5479,26.3981,26.4632,778200.0
2007-09-21 13:00:00,40.62,40.67,40.51,40.54,401000.0,26.4632,26.4958,26.3915,26.4111,401000.0
2007-09-21 13:30:00,40.55,40.57,40.46,40.47,494500.0,26.4176,26.4306,26.359,26.3655,494500.0
2007-09-21 14:00:00,40.47,40.51,40.41,40.48,788700.0,26.3655,26.3915,26.3264,26.372,788700.0
2007-09-21 14:30:00,40.48,40.6,40.46,40.47,995500.0,26.372,26.4502,26.359,26.3655,995500.0
2007-09-21 15:00:00,40.47,40.66,40.45,40.6,1194500.0,26.3655,26.4893,26.3524,26.4502,1194500.0
2007-09-21 15:30:00,40.61,40.95,40.59,40.83,3092400.0,26.4567,26.6782,26.4437,26.6,3092400.0
2007-09-24 09:30:00,41.08,41.18,41.0,41.05,1760400.0,26.7629,26.828,26.7108,26.7433,1760400.0
2007-09-24 10:00:00,41.04,41.64,41.0,41.58,1367100.0,26.7368,27.1277,26.7108,27.0886,1367100.0
2007-09-24 10:30:00,41.58,41.67,41.43,41.52,1558900.0,27.0886,27.1473,26.9909,27.0495,1558900.0
2007-09-24 11:00:00,41.52,41.68,41.46,41.55,913600.0,27.0495,27.1538,27.0104,27.0691,913600.0
2007-09-24 11:30:00,41.55,41.55,41.41,41.41,575800.0,27.0691,27.0691,26.9779,26.9779,575800.0
2007-09-24 12:00:00,41.41,41.54,41.41,41.54,654100.0,26.9779,27.0626,26.9779,27.0626,654100.0
2007-09-24 12:30:00,41.53,41.57,41.38,41.43,1453400.0,27.056,27.0821,26.9583,26.9909,1453400.0
2007-09-24 13:00:00,41.42,41.43,41.33,41.42,697400.0,26.9844,26.9909,26.9258,26.9844,697400.0
2007-09-24 13:30:00,41.43,41.43,41.27,41.32,1042200.0,26.9909,26.9909,26.8867,26.9192,1042200.0
2007-09-24 14:00:00,41.32,41.5,41.31,41.36,1064500.0,26.9192,27.0365,26.9127,26.9453,1064500.0
2007-09-24 14:30:00,41.36,41.45,41.33,41.43,845600.0,26.9453,27.0039,26.9258,26.9909,845600.0
2007-09-24 15:00:00,41.43,41.45,41.33,41.41,805000.0,26.9909,27.0039,26.9258,26.9779,805000.0
2007-09-24 15:30:00,41.42,41.67,41.4,41.67,2705200.0,26.9844,27.1473,26.9714,27.1473,2705200.0
2007-09-25 09:30:00,41.36,41.5,40.77,41.1,5300900.0,26.9453,27.0365,26.5609,26.7759,5300900.0
2007-09-25 10:00:00,41.08,41.45,41.0,41.42,1453900.0,26.7629,27.0039,26.7108,26.9844,1453900.0
2007-09-25 10:30:00,41.43,41.62,41.26,41.43,1379100.0,26.9909,27.1147,26.8801,26.9909,1379100.0
2007-09-25 11:00:00,41.43,41.43,41.25,41.35,1005900.0,26.9909,26.9909,26.8736,26.9388,1005900.0
2007-09-25 11:30:00,41.34,41.34,41.05,41.14,1059400.0,26.9323,26.9323,26.7433,26.802,1059400.0
2007-09-25 12:00:00,41.14,41.17,41.0,41.14,963900.0,26.802,26.8215,26.7108,26.802,963900.0
2007-09-25 12:30:00,41.14,41.37,41.1,41.36,668800.0,26.802,26.9518,26.7759,26.9453,668800.0
2007-09-25 13:00:00,41.36,41.46,41.27,41.42,1049000.0,26.9453,27.0104,26.8867,26.9844,1049000.0
2007-09-25 13:30:00,41.42,41.42,41.23,41.29,836900.0,26.9844,26.9844,26.8606,26.8997,836900.0
2007-09-25 14:00:00,41.29,41.44,41.26,41.39,1190300.0,26.8997,26.9974,26.8801,26.9648,1190300.0
2007-09-25 14:30:00,41.4,41.54,41.35,41.44,1333500.0,26.9714,27.0626,26.9388,26.9974,1333500.0
2007-09-25 15:00:00,41.44,41.54,41.41,41.49,1208900.0,26.9974,27.0626,26.9779,27.03,1208900.0
2007-09-25 15:30:00,41.48,41.6,41.39,41.6,1853100.0,27.0235,27.1017,26.9648,27.1017,1853100.0
2007-09-26 09:30:00,41.9,42.0,41.48,41.55,1457700.0,27.2971,27.3622,27.0235,27.0691,1457700.0
2007-09-26 10:00:00,41.54,42.33,41.54,42.29,1705000.0,27.0626,27.5772,27.0626,27.5512,1705000.0
2007-09-26 10:30:00,42.3,42.37,42.11,42.28,1458000.0,27.5577,27.6033,27.4339,27.5447,1458000.0
2007-09-26 11:00:00,42.28,42.44,42.19,42.33,1063700.0,27.5447,27.6489,27.486,27.5772,1063700.0
2007-09-26 11:30:00,42.33,42.48,42.31,42.35,957600.0,27.5772,27.675,27.5642,27.5903,957600.0
2007-09-26 12:00:00,42.35,42.36,42.13,42.2,910400.0,27.5903,27.5968,27.4469,27.4925,910400.0
2007-09-26 12:30:00,42.2,42.39,42.19,42.31,883100.0,27.4925,27.6163,27.486,27.5642,883100.0
2007-09-26 13:00:00,42.31,42.46,42.3,42.37,626900.0,27.5642,27.6619,27.5577,27.6033,626900.0
2007-09-26 13:30:00,42.37,42.38,42.15,42.18,1075900.0,27.6033,27.6098,27.46,27.4795,1075900.0
2007-09-26 14:00:00,42.19,42.29,42.04,42.06,897400.0,27.486,27.5512,27.3883,27.4013,897400.0
2007-09-26 14:30:00,42.07,42.29,42.05,42.26,1127800.0,27.4078,27.5512,27.3948,27.5316,1127800.0
2007-09-26 15:00:00,42.27,42.48,42.2,42.41,1166300.0,27.5381,27.675,27.4925,27.6294,1166300.0
2007-09-26 15:30:00,42.4,42.43,42.18,42.24,1861300.0,27.6228,27.6424,27.4795,27.5186,1861300.0
2007-09-27 09:30:00,42.51,43.06,42.34,42.71,2526000.0,27.6945,28.0528,27.5837,27.8248,2526000.0
2007-09-27 10:00:00,42.7,42.8,42.46,42.47,1102000.0,27.8183,27.8834,27.6619,27.6684,1102000.0
2007-09-27 10:30:00,42.46,42.52,42.25,42.39,1349400.0,27.6619,27.701,27.5251,27.6163,1349400.0
2007-09-27 11:00:00,42.38,42.39,42.02,42.02,1203800.0,27.6098,27.6163,27.3753,27.3753,1203800.0
2007-09-27 11:30:00,42.02,42.26,42.01,42.19,507600.0,27.3753,27.5316,27.3688,27.486,507600.0
2007-09-27 12:00:00,42.2,42.35,42.12,42.15,345500.0,27.4925,27.5903,27.4404,27.46,345500.0
2007-09-27 12:30:00,42.15,42.43,42.13,42.42,516800.0,27.46,27.6424,27.4469,27.6359,516800.0
2007-09-27 13:00:00,42.43,42.48,42.33,42.41,478500.0,27.6424,27.675,27.5772,27.6294,478500.0
2007-09-27 13:30:00,42.41,42.42,42.22,42.3,564900.0,27.6294,27.6359,27.5056,27.5577,564900.0
2007-09-27 14:00:00,42.3,42.45,42.28,42.42,568000.0,27.5577,27.6554,27.5447,27.6359,568000.0
2007-09-27 14:30:00,42.41,42.5,42.38,42.47,588800.0,27.6294,27.688,27.6098,27.6684,588800.0
2007-09-27 15:00:00,42.47,42.53,42.37,42.4,1199200.0,27.6684,27.7075,27.6033,27.6228,1199200.0
2007-09-27 15:30:00,42.4,42.4,42.16,42.23,1680100.0,27.6228,27.6228,27.4665,27.5121,1680100.0
2007-09-28 09:30:00,42.4,42.54,42.17,42.26,1740600.0,27.6228,27.714,27.473,27.5316,1740600.0
2007-09-28 10:00:00,42.26,42.6,42.17,42.59,1690100.0,27.5316,27.7531,27.473,27.7466,1690100.0
2007-09-28 10:30:00,42.59,42.59,42.43,42.44,1999400.0,27.7466,27.7466,27.6424,27.6489,1999400.0
2007-09-28 11:00:00,42.44,42.51,42.32,42.44,1261300.0,27.6489,27.6945,27.5707,27.6489,1261300.0
2007-09-28 11:30:00,42.44,42.45,42.38,42.41,626900.0,27.6489,27.6554,27.6098,27.6294,626900.0
2007-09-28 12:00:00,42.41,42.43,42.15,42.19,745000.0,27.6294,27.6424,27.46,27.486,745000.0
2007-09-28 12:30:00,42.19,42.3,42.12,42.2,535000.0,27.486,27.5577,27.4404,27.4925,535000.0
2007-09-28 13:00:00,42.2,42.39,42.2,42.28,279900.0,27.4925,27.6163,27.4925,27.5447,279900.0
2007-09-28 13:30:00,42.28,42.3,42.22,42.26,214200.0,27.5447,27.5577,27.5056,27.5316,214200.0
2007-09-28 14:00:00,42.26,42.29,42.13,42.14,399600.0,27.5316,27.5512,27.4469,27.4535,399600.0
2007-09-28 14:30:00,42.14,42.18,42.01,42.07,933200.0,27.4535,27.4795,27.3688,27.4078,933200.0
2007-09-28 15:00:00,42.08,42.14,41.94,42.11,787400.0,27.4144,27.4535,27.3232,27.4339,787400.0
2007-09-28 15:30:00,42.11,42.26,42.11,42.25,1552000.0,27.4339,27.5316,27.4339,27.5251,1552000.0
2007-10-01 09:30:00,42.05,42.21,41.59,41.59,2131800.0,27.3948,27.4991,27.0951,27.0951,2131800.0
2007-10-01 10:00:00,41.58,41.9,41.46,41.79,1685000.0,27.0886,27.2971,27.0104,27.2254,1685000.0
2007-10-01 10:30:00,41.79,41.79,41.5,41.66,1573600.0,27.2254,27.2254,27.0365,27.1407,1573600.0
2007-10-01 11:00:00,41.66,41.85,41.65,41.8,790600.0,27.1407,27.2645,27.1342,27.2319,790600.0
2007-10-01 11:30:00,41.79,41.95,41.79,41.95,868700.0,27.2254,27.3297,27.2254,27.3297,868700.0
2007-10-01 12:00:00,41.96,42.23,41.9,42.03,1050400.0,27.3362,27.5121,27.2971,27.3818,1050400.0
2007-10-01 12:30:00,42.03,42.19,42.0,42.04,750400.0,27.3818,27.486,27.3622,27.3883,750400.0
2007-10-01 13:00:00,42.04,42.36,42.02,42.35,884000.0,27.3883,27.5968,27.3753,27.5903,884000.0
2007-10-01 13:30:00,42.36,42.49,42.34,42.36,1005500.0,27.5968,27.6815,27.5837,27.5968,1005500.0
2007-10-01 14:00:00,42.35,42.48,42.24,42.26,914400.0,27.5903,27.675,27.5186,27.5316,914400.0
2007-10-01 14:30:00,42.25,42.36,42.17,42.19,1360100.0,27.5251,27.5968,27.473,27.486,1360100.0
2007-10-01 15:00:00,42.2,42.2,42.11,42.15,1164000.0,27.4925,27.4925,27.4339,27.46,1164000.0
2007-10-01 15:30:00,42.15,42.23,42.06,42.09,2769300.0,27.46,27.5121,27.4013,27.4209,2769300.0
2007-10-02 09:30:00,42.09,42.09,41.6,41.63,1933200.0,27.4209,27.4209,27.1017,27.1212,1933200.0
2007-10-02 10:00:00,41.63,41.75,41.57,41.64,1161400.0,27.1212,27.1994,27.0821,27.1277,1161400.0
2007-10-02 10:30:00,41.65,41.7,41.6,41.7,1001000.0,27.1342,27.1668,27.1017,27.1668,1001000.0
2007-10-02 11:00:00,41.7,41.79,41.64,41.67,855000.0,27.1668,27.2254,27.1277,27.1473,855000.0
2007-10-02 11:30:00,41.67,41.69,41.61,41.62,505700.0,27.1473,27.1603,27.1082,27.1147,505700.0
2007-10-02 12:00:00,41.62,41.64,41.59,41.63,546800.0,27.1147,27.1277,27.0951,27.1212,546800.0
2007-10-02 12:30:00,41.63,41.64,41.23,41.36,1818800.0,27.1212,27.1277,26.8606,26.9453,1818800.0
2007-10-02 13:00:00,41.36,41.41,41.24,41.25,1187900.0,26.9453,26.9779,26.8671,26.8736,1187900.0
2007-10-02 13:30:00,41.25,41.26,41.08,41.1,1448900.0,26.8736,26.8801,26.7629,26.7759,1448900.0
2007-10-02 14:00:00,41.11,41.59,41.09,41.59,1447100.0,26.7824,27.0951,26.7694,27.0951,1447100.0
2007-10-02 14:30:00,41.59,41.66,41.5,41.57,970200.0,27.0951,27.1407,27.0365,27.0821,970200.0
2007-10-02 15:00:00,41.56,41.72,41.49,41.72,814900.0,27.0756,27.1798,27.03,27.1798,814900.0
2007-10-02 15:30:00,41.72,42.03,41.71,41.98,2161000.0,27.1798,27.3818,27.1733,27.3492,2161000.0
2007-10-03 09:30:00,41.6,42.04,41.57,41.74,1358700.0,27.1017,27.3883,27.0821,27.1929,1358700.0
2007-10-03 10:00:00,41.74,42.27,41.72,42.24,1214200.0,27.1929,27.5381,27.1798,27.5186,1214200.0
2007-10-03 10:30:00,42.24,42.24,42.02,42.18,680600.0,27.5186,27.5186,27.3753,27.4795,680600.0
2007-10-03 11:00:00,42.19,42.47,42.18,42.36,927000.0,27.486,27.6684,27.4795,27.5968,927000.0
2007-10-03 11:30:00,42.37,42.52,42.36,42.49,814500.0,27.6033,27.701,27.5968,27.6815,814500.0
2007-10-03 12:00:00,42.49,42.5,42.34,42.36,632400.0,27.6815,27.688,27.5837,27.5968,632400.0
2007-10-03 12:30:00,42.36,42.38,42.32,42.37,430200.0,27.5968,27.6098,27.5707,27.6033,430200.0
2007-10-03 13:00:00,42.36,42.4,42.15,42.22,912400.0,27.5968,27.6228,27.46,27.5056,912400.0
2007-10-03 13:30:00,42.22,42.26,42.18,42.22,595400.0,27.5056,27.5316,27.4795,27.5056,595400.0
2007-10-03 14:00:00,42.21,42.25,42.14,42.19,1024700.0,27.4991,27.5251,27.4535,27.486,1024700.0
2007-10-03 14:30:00,42.19,42.3,42.17,42.3,763900.0,27.486,27.5577,27.473,27.5577,763900.0
2007-10-03 15:00:00,42.29,42.46,42.23,42.33,892500.0,27.5512,27.6619,27.5121,27.5772,892500.0
2007-10-03 15:30:00,42.33,42.38,42.25,42.26,1546000.0,27.5772,27.6098,27.5251,27.5316,1546000.0
2007-10-04 09:30:00,42.27,42.38,41.98,42.23,1068100.0,27.5381,27.6098,27.3492,27.5121,1068100.0
2007-10-04 10:00:00,42.23,42.49,42.09,42.42,966700.0,27.5121,27.6815,27.4209,27.6359,966700.0
2007-10-04 10:30:00,42.43,42.6,42.36,42.55,1014100.0,27.6424,27.7531,27.5968,27.7206,1014100.0
2007-10-04 11:00:00,42.56,42.65,42.52,42.56,463600.0,27.7271,27.7857,27.701,27.7271,463600.0
2007-10-04 11:30:00,42.56,42.6,42.49,42.49,404100.0,27.7271,27.7531,27.6815,27.6815,404100.0
2007-10-04 12:00:00,42.49,42.66,42.42,42.65,575300.0,27.6815,27.7922,27.6359,27.7857,575300.0
2007-10-04 12:30:00,42.66,42.71,42.58,42.63,507900.0,27.7922,27.8248,27.7401,27.7727,507900.0
2007-10-04 13:00:00,42.63,42.65,42.54,42.6,388900.0,27.7727,27.7857,27.714,27.7531,388900.0
2007-10-04 13:30:00,42.6,42.63,42.54,42.58,802500.0,27.7531,27.7727,27.714,27.7401,802500.0
2007-10-04 14:00:00,42.57,42.59,42.45,42.45,796900.0,27.7336,27.7466,27.6554,27.6554,796900.0
2007-10-04 14:30:00,42.45,42.55,42.43,42.52,513000.0,27.6554,27.7206,27.6424,27.701,513000.0
2007-10-04 15:00:00,42.52,42.7,42.52,42.63,778500.0,27.701,27.8183,27.701,27.7727,778500.0
2007-10-04 15:30:00,42.63,42.96,42.6,42.78,2595600.0,27.7727,27.9877,27.7531,27.8704,2595600.0
2007-10-05 09:30:00,43.02,43.14,42.3,42.45,1722400.0,28.0268,28.1049,27.5577,27.6554,1722400.0
2007-10-05 10:00:00,42.45,42.8,42.39,42.49,946800.0,27.6554,27.8834,27.6163,27.6815,946800.0
2007-10-05 10:30:00,42.48,42.88,42.47,42.81,641200.0,27.675,27.9355,27.6684,27.8899,641200.0
2007-10-05 11:00:00,42.81,43.01,42.8,42.97,826300.0,27.8899,28.0202,27.8834,27.9942,826300.0
2007-10-05 11:30:00,42.96,43.2,42.96,43.12,980400.0,27.9877,28.144,27.9877,28.0919,980400.0
2007-10-05 12:00:00,43.12,43.19,43.07,43.07,721600.0,28.0919,28.1375,28.0593,28.0593,721600.0
2007-10-05 12:30:00,43.08,43.15,43.0,43.03,619300.0,28.0658,28.1114,28.0137,28.0333,619300.0
2007-10-05 13:00:00,43.03,43.15,42.89,42.98,923400.0,28.0333,28.1114,27.9421,28.0007,923400.0
2007-10-05 13:30:00,42.98,43.23,42.96,43.19,838800.0,28.0007,28.1636,27.9877,28.1375,838800.0
2007-10-05 14:00:00,43.21,43.33,43.19,43.32,591300.0,28.1505,28.2287,28.1375,28.2222,591300.0
2007-10-05 14:30:00,43.33,43.4,43.26,43.26,920700.0,28.2287,28.2743,28.1831,28.1831,920700.0
2007-10-05 15:00:00,43.26,43.28,43.12,43.2,917800.0,28.1831,28.1961,28.0919,28.144,917800.0
2007-10-05 15:30:00,43.21,43.39,43.17,43.37,2201900.0,28.1505,28.2678,28.1245,28.2548,2201900.0
2007-10-08 09:30:00,42.99,43.08,42.83,42.97,1378000.0,28.0072,28.0658,27.903,27.9942,1378000.0
2007-10-08 10:00:00,42.97,42.99,42.72,42.77,1025200.0,27.9942,28.0072,27.8313,27.8639,1025200.0
2007-10-08 10:30:00,42.76,42.85,42.66,42.71,581400.0,27.8574,27.916,27.7922,27.8248,581400.0
2007-10-08 11:00:00,42.72,42.73,42.47,42.68,881900.0,27.8313,27.8378,27.6684,27.8053,881900.0
2007-10-08 11:30:00,42.68,43.15,42.54,43.04,2346700.0,27.8053,28.1114,27.714,28.0398,2346700.0
2007-10-08 12:00:00,43.05,43.05,42.71,42.88,1085900.0,28.0463,28.0463,27.8248,27.9355,1085900.0
2007-10-08 12:30:00,42.88,42.88,42.79,42.84,626000.0,27.9355,27.9355,27.8769,27.9095,626000.0
2007-10-08 13:00:00,42.84,42.86,42.65,42.65,565500.0,27.9095,27.9225,27.7857,27.7857,565500.0
2007-10-08 13:30:00,42.65,42.75,42.53,42.54,566100.0,27.7857,27.8509,27.7075,27.714,566100.0
2007-10-08 14:00:00,42.54,42.57,42.48,42.5,605400.0,27.714,27.7336,27.675,27.688,605400.0
2007-10-08 14:30:00,42.49,42.52,42.44,42.48,731300.0,27.6815,27.701,27.6489,27.675,731300.0
2007-10-08 15:00:00,42.49,42.64,42.47,42.61,838600.0,27.6815,27.7792,27.6684,27.7596,838600.0
2007-10-08 15:30:00,42.61,42.84,42.61,42.77,1694900.0,27.7596,27.9095,27.7596,27.8639,1694900.0
2007-10-09 09:30:00,42.94,42.94,42.33,42.37,1268900.0,27.9746,27.9746,27.5772,27.6033,1268900.0
2007-10-09 10:00:00,42.37,42.44,42.19,42.22,1342900.0,27.6033,27.6489,27.486,27.5056,1342900.0
2007-10-09 10:30:00,42.22,42.26,42.01,42.06,948200.0,27.5056,27.5316,27.3688,27.4013,948200.0
2007-10-09 11:00:00,42.07,42.26,42.06,42.18,732700.0,27.4078,27.5316,27.4013,27.4795,732700.0
2007-10-09 11:30:00,42.17,42.38,42.17,42.3,837500.0,27.473,27.6098,27.473,27.5577,837500.0
2007-10-09 12:00:00,42.3,42.3,42.25,42.25,399600.0,27.5577,27.5577,27.5251,27.5251,399600.0
2007-10-09 12:30:00,42.25,42.36,42.23,42.33,597400.0,27.5251,27.5968,27.5121,27.5772,597400.0
2007-10-09 13:00:00,42.33,42.4,42.29,42.38,561000.0,27.5772,27.6228,27.5512,27.6098,561000.0
2007-10-09 13:30:00,42.37,42.52,42.29,42.41,859600.0,27.6033,27.701,27.5512,27.6294,859600.0
2007-10-09 14:00:00,42.41,42.51,42.39,42.5,906600.0,27.6294,27.6945,27.6163,27.688,906600.0
2007-10-09 14:30:00,42.5,42.58,42.46,42.58,677600.0,27.688,27.7401,27.6619,27.7401,677600.0
2007-10-09 15:00:00,42.58,42.67,42.54,42.61,963200.0,27.7401,27.7987,27.714,27.7596,963200.0
2007-10-09 15:30:00,42.61,42.72,42.58,42.65,1670500.0,27.7596,27.8313,27.7401,27.7857,1670500.0
2007-10-10 09:30:00,42.68,42.77,42.35,42.49,837100.0,27.8053,27.8639,27.5903,27.6815,837100.0
2007-10-10 10:00:00,42.49,42.5,42.41,42.45,769700.0,27.6815,27.688,27.6294,27.6554,769700.0
2007-10-10 10:30:00,42.45,42.56,42.4,42.43,786300.0,27.6554,27.7271,27.6228,27.6424,786300.0
2007-10-10 11:00:00,42.43,42.47,42.36,42.41,613900.0,27.6424,27.6684,27.5968,27.6294,613900.0
2007-10-10 11:30:00,42.4,42.44,42.2,42.28,1362400.0,27.6228,27.6489,27.4925,27.5447,1362400.0
2007-10-10 12:00:00,42.29,42.5,42.24,42.37,979500.0,27.5512,27.688,27.5186,27.6033,979500.0
2007-10-10 12:30:00,42.36,42.39,42.19,42.26,942300.0,27.5968,27.6163,27.486,27.5316,942300.0
2007-10-10 13:00:00,42.25,42.28,42.07,42.09,586000.0,27.5251,27.5447,27.4078,27.4209,586000.0
2007-10-10 13:30:00,42.08,42.24,42.06,42.17,488100.0,27.4144,27.5186,27.4013,27.473,488100.0
2007-10-10 14:00:00,42.18,42.26,42.1,42.24,543900.0,27.4795,27.5316,27.4274,27.5186,543900.0
2007-10-10 14:30:00,42.25,42.31,42.19,42.28,857700.0,27.5251,27.5642,27.486,27.5447,857700.0
2007-10-10 15:00:00,42.28,42.31,42.22,42.27,753600.0,27.5447,27.5642,27.5056,27.5381,753600.0
2007-10-10 15:30:00,42.27,42.4,42.23,42.32,2084100.0,27.5381,27.6228,27.5121,27.5707,2084100.0
2007-10-11 09:30:00,42.34,42.39,41.68,42.05,2144300.0,27.5837,27.6163,27.1538,27.3948,2144300.0
2007-10-11 10:00:00,42.05,42.09,41.7,41.8,1499200.0,27.3948,27.4209,27.1668,27.2319,1499200.0
2007-10-11 10:30:00,41.79,41.9,41.65,41.76,1290300.0,27.2254,27.2971,27.1342,27.2059,1290300.0
2007-10-11 11:00:00,41.76,41.85,41.54,41.83,1207800.0,27.2059,27.2645,27.0626,27.2515,1207800.0
2007-10-11 11:30:00,41.83,41.88,41.76,41.82,554900.0,27.2515,27.2841,27.2059,27.245,554900.0
2007-10-11 12:00:00,41.82,41.9,41.75,41.87,590300.0,27.245,27.2971,27.1994,27.2776,590300.0
2007-10-11 12:30:00,41.87,41.9,41.78,41.79,527300.0,27.2776,27.2971,27.2189,27.2254,527300.0
2007-10-11 13:00:00,41.79,41.88,41.76,41.84,579100.0,27.2254,27.2841,27.2059,27.258,579100.0
2007-10-11 13:30:00,41.84,41.89,41.81,41.82,828400.0,27.258,27.2906,27.2385,27.245,828400.0
2007-10-11 14:00:00,41.82,41.91,41.64,41.64,2049800.0,27.245,27.3036,27.1277,27.1277,2049800.0
2007-10-11 14:30:00,41.64,41.8,41.51,41.63,1617600.0,27.1277,27.2319,27.043,27.1212,1617600.0
2007-10-11 15:00:00,41.63,41.67,41.37,41.41,1989500.0,27.1212,27.1473,26.9518,26.9779,1989500.0
2007-10-11 15:30:00,41.42,41.52,41.32,41.42,3824300.0,26.9844,27.0495,26.9192,26.9844,3824300.0
2007-10-12 09:30:00,41.71,41.77,41.48,41.76,943800.0,27.1733,27.2124,27.0235,27.2059,943800.0
2007-10-12 10:00:00,41.76,41.96,41.68,41.85,852000.0,27.2059,27.3362,27.1538,27.2645,852000.0
2007-10-12 10:30:00,41.86,41.92,41.75,41.78,619400.0,27.271,27.3101,27.1994,27.2189,619400.0
2007-10-12 11:00:00,41.78,42.08,41.77,42.05,710800.0,27.2189,27.4144,27.2124,27.3948,710800.0
2007-10-12 11:30:00,42.05,42.11,41.97,41.97,592000.0,27.3948,27.4339,27.3427,27.3427,592000.0
2007-10-12 12:00:00,41.97,42.0,41.93,41.95,586400.0,27.3427,27.3622,27.3166,27.3297,586400.0
2007-10-12 12:30:00,41.94,42.0,41.86,41.98,477700.0,27.3232,27.3622,27.271,27.3492,477700.0
2007-10-12 13:00:00,41.98,42.0,41.75,41.79,577800.0,27.3492,27.3622,27.1994,27.2254,577800.0
2007-10-12 13:30:00,41.79,41.99,41.66,41.92,459700.0,27.2254,27.3557,27.1407,27.3101,459700.0
2007-10-12 14:00:00,41.93,42.07,41.93,42.04,727600.0,27.3166,27.4078,27.3166,27.3883,727600.0
2007-10-12 14:30:00,42.04,42.1,42.01,42.04,537600.0,27.3883,27.4274,27.3688,27.3883,537600.0
2007-10-12 15:00:00,42.05,42.05,41.77,41.82,885000.0,27.3948,27.3948,27.2124,27.245,885000.0
2007-10-12 15:30:00,41.82,42.16,41.81,42.16,1932200.0,27.245,27.4665,27.2385,27.4665,1932200.0
2007-10-15 09:30:00,41.88,42.0,41.73,41.78,1245200.0,27.2841,27.3622,27.1863,27.2189,1245200.0
2007-10-15 10:00:00,41.77,41.79,41.61,41.7,723100.0,27.2124,27.2254,27.1082,27.1668,723100.0
2007-10-15 10:30:00,41.71,41.84,41.51,41.65,610800.0,27.1733,27.258,27.043,27.1342,610800.0
2007-10-15 11:00:00,41.65,41.74,41.34,41.56,812300.0,27.1342,27.1929,26.9323,27.0756,812300.0
2007-10-15 11:30:00,41.56,41.61,41.41,41.51,465200.0,27.0756,27.1082,26.9779,27.043,465200.0
2007-10-15 12:00:00,41.51,41.51,41.35,41.43,580800.0,27.043,27.043,26.9388,26.9909,580800.0
2007-10-15 12:30:00,41.43,41.59,41.32,41.34,629100.0,26.9909,27.0951,26.9192,26.9323,629100.0
2007-10-15 13:00:00,41.34,41.45,41.3,41.39,511700.0,26.9323,27.0039,26.9062,26.9648,511700.0
2007-10-15 13:30:00,41.39,41.55,41.38,41.48,647500.0,26.9648,27.0691,26.9583,27.0235,647500.0
2007-10-15 14:00:00,41.47,41.51,41.28,41.5,518200.0,27.017,27.043,26.8932,27.0365,518200.0
2007-10-15 14:30:00,41.5,41.54,41.38,41.4,547000.0,27.0365,27.0626,26.9583,26.9714,547000.0
2007-10-15 15:00:00,41.4,41.47,41.06,41.12,1364200.0,26.9714,27.017,26.7499,26.7889,1364200.0
2007-10-15 15:30:00,41.13,41.33,41.11,41.3,2158100.0,26.7955,26.9258,26.7824,26.9062,2158100.0
2007-10-16 09:30:00,41.07,41.74,41.06,41.41,1262500.0,26.7564,27.1929,26.7499,26.9779,1262500.0
2007-10-16 10:00:00,41.42,41.67,41.31,41.66,1386000.0,26.9844,27.1473,26.9127,27.1407,1386000.0
2007-10-16 10:30:00,41.64,41.65,41.35,41.44,769100.0,27.1277,27.1342,26.9388,26.9974,769100.0
2007-10-16 11:00:00,41.44,41.88,41.37,41.75,1067100.0,26.9974,27.2841,26.9518,27.1994,1067100.0
2007-10-16 11:30:00,41.75,41.97,41.75,41.89,1560000.0,27.1994,27.3427,27.1994,27.2906,1560000.0
2007-10-16 12:00:00,41.89,41.91,41.64,41.75,678800.0,27.2906,27.3036,27.1277,27.1994,678800.0
2007-10-16 12:30:00,41.76,41.82,41.57,41.71,577400.0,27.2059,27.245,27.0821,27.1733,577400.0
2007-10-16 13:00:00,41.72,41.72,41.28,41.29,2354900.0,27.1798,27.1798,26.8932,26.8997,2354900.0
2007-10-16 13:30:00,41.28,41.48,41.25,41.37,708600.0,26.8932,27.0235,26.8736,26.9518,708600.0
2007-10-16 14:00:00,41.37,41.42,41.25,41.26,722200.0,26.9518,26.9844,26.8736,26.8801,722200.0
2007-10-16 14:30:00,41.26,41.31,41.15,41.2,780200.0,26.8801,26.9127,26.8085,26.8411,780200.0
2007-10-16 15:00:00,41.19,41.21,41.04,41.04,1528700.0,26.8345,26.8476,26.7368,26.7368,1528700.0
2007-10-16 15:30:00,41.05,41.05,40.84,40.84,2889900.0,26.7433,26.7433,26.6065,26.6065,2889900.0
2007-10-17 09:30:00,41.38,41.38,40.92,41.15,1779600.0,26.9583,26.9583,26.6586,26.8085,1779600.0
2007-10-17 10:00:00,41.14,41.21,41.08,41.14,891000.0,26.802,26.8476,26.7629,26.802,891000.0
2007-10-17 10:30:00,41.15,41.2,41.03,41.12,1053500.0,26.8085,26.8411,26.7303,26.7889,1053500.0
2007-10-17 11:00:00,41.11,41.28,41.1,41.17,759300.0,26.7824,26.8932,26.7759,26.8215,759300.0
2007-10-17 11:30:00,41.17,41.23,41.13,41.2,713500.0,26.8215,26.8606,26.7955,26.8411,713500.0
2007-10-17 12:00:00,41.2,41.21,40.98,41.0,643200.0,26.8411,26.8476,26.6977,26.7108,643200.0
2007-10-17 12:30:00,41.0,41.04,40.77,40.77,1537400.0,26.7108,26.7368,26.5609,26.5609,1537400.0
2007-10-17 13:00:00,40.76,40.8,40.66,40.7,1307500.0,26.5544,26.5805,26.4893,26.5153,1307500.0
2007-10-17 13:30:00,40.7,40.79,40.43,40.49,1095200.0,26.5153,26.574,26.3394,26.3785,1095200.0
2007-10-17 14:00:00,40.49,40.71,40.4,40.57,1616200.0,26.3785,26.5218,26.3199,26.4306,1616200.0
2007-10-17 14:30:00,40.57,40.82,40.55,40.81,951000.0,26.4306,26.5935,26.4176,26.587,951000.0
2007-10-17 15:00:00,40.82,41.1,40.72,40.93,1382100.0,26.5935,26.7759,26.5283,26.6652,1382100.0
2007-10-17 15:30:00,40.94,41.47,40.79,41.41,3329400.0,26.6717,27.017,26.574,26.9779,3329400.0
2007-10-18 09:30:00,41.38,41.62,41.1,41.21,1152500.0,26.9583,27.1147,26.7759,26.8476,1152500.0
2007-10-18 10:00:00,41.21,41.65,41.15,41.64,869700.0,26.8476,27.1342,26.8085,27.1277,869700.0
2007-10-18 10:30:00,41.65,41.89,41.59,41.73,923100.0,27.1342,27.2906,27.0951,27.1863,923100.0
2007-10-18 11:00:00,41.72,41.84,41.25,41.34,931300.0,27.1798,27.258,26.8736,26.9323,931300.0
2007-10-18 11:30:00,41.35,41.39,41.25,41.33,596900.0,26.9388,26.9648,26.8736,26.9258,596900.0
2007-10-18 12:00:00,41.33,41.35,41.09,41.2,580900.0,26.9258,26.9388,26.7694,26.8411,580900.0
2007-10-18 12:30:00,41.21,41.27,41.13,41.18,693400.0,26.8476,26.8867,26.7955,26.828,693400.0
2007-10-18 13:00:00,41.17,41.21,40.98,41.13,591200.0,26.8215,26.8476,26.6977,26.7955,591200.0
2007-10-18 13:30:00,41.13,41.36,41.13,41.28,1067500.0,26.7955,26.9453,26.7955,26.8932,1067500.0
2007-10-18 14:00:00,41.28,41.7,41.23,41.45,1396900.0,26.8932,27.1668,26.8606,27.0039,1396900.0
2007-10-18 14:30:00,41.45,41.49,41.34,41.4,1282600.0,27.0039,27.03,26.9323,26.9714,1282600.0
2007-10-18 15:00:00,41.4,41.53,41.34,41.38,1187500.0,26.9714,27.056,26.9323,26.9583,1187500.0
2007-10-18 15:30:00,41.39,41.47,41.35,41.37,2348700.0,26.9648,27.017,26.9388,26.9518,2348700.0
2007-10-19 09:30:00,41.29,41.74,40.89,40.92,7543700.0,26.8997,27.1929,26.6391,26.6586,7543700.0
2007-10-19 10:00:00,40.92,40.94,40.5,40.78,1339200.0,26.6586,26.6717,26.385,26.5674,1339200.0
2007-10-19 10:30:00,40.77,40.98,40.6,40.63,1323100.0,26.5609,26.6977,26.4502,26.4697,1323100.0
2007-10-19 11:00:00,40.62,40.91,40.45,40.47,1658300.0,26.4632,26.6521,26.3524,26.3655,1658300.0
2007-10-19 11:30:00,40.48,40.92,40.42,40.67,877700.0,26.372,26.6586,26.3329,26.4958,877700.0
2007-10-19 12:00:00,40.67,40.72,40.49,40.5,767900.0,26.4958,26.5283,26.3785,26.385,767900.0
2007-10-19 12:30:00,40.5,40.56,40.43,40.47,958400.0,26.385,26.4241,26.3394,26.3655,958400.0
2007-10-19 13:00:00,40.46,41.35,40.33,40.66,3600900.0,26.359,26.9388,26.2743,26.4893,3600900.0
2007-10-19 13:30:00,40.66,40.83,40.64,40.79,704700.0,26.4893,26.6,26.4762,26.574,704700.0
2007-10-19 14:00:00,40.78,40.97,40.62,40.81,1211400.0,26.5674,26.6912,26.4632,26.587,1211400.0
2007-10-19 14:30:00,40.81,41.0,40.71,40.84,1220500.0,26.587,26.7108,26.5218,26.6065,1220500.0
2007-10-19 15:00:00,40.83,40.99,40.27,40.31,2281800.0,26.6,26.7042,26.2352,26.2612,2281800.0
2007-10-19 15:30:00,40.31,40.57,40.13,40.31,3148600.0,26.2612,26.4306,26.144,26.2612,3148600.0
2007-10-22 09:30:00,40.08,40.47,40.08,40.25,1361200.0,26.1114,26.3655,26.1114,26.2222,1361200.0
2007-10-22 10:00:00,40.26,40.85,40.25,40.48,1173100.0,26.2287,26.613,26.2222,26.372,1173100.0
2007-10-22 10:30:00,40.48,40.54,40.2,40.39,734400.0,26.372,26.4111,26.1896,26.3134,734400.0
2007-10-22 11:00:00,40.39,40.45,40.22,40.45,982900.0,26.3134,26.3524,26.2026,26.3524,982900.0
2007-10-22 11:30:00,40.46,40.83,40.42,40.82,704400.0,26.359,26.6,26.3329,26.5935,704400.0
2007-10-22 12:00:00,40.82,40.82,40.45,40.51,446900.0,26.5935,26.5935,26.3524,26.3915,446900.0
2007-10-22 12:30:00,40.51,40.81,40.5,40.76,544600.0,26.3915,26.587,26.385,26.5544,544600.0
2007-10-22 13:00:00,40.76,40.91,40.75,40.83,696000.0,26.5544,26.6521,26.5479,26.6,696000.0
2007-10-22 13:30:00,40.83,40.9,40.74,40.75,620600.0,26.6,26.6456,26.5414,26.5479,620600.0
2007-10-22 14:00:00,40.76,40.86,40.75,40.75,424500.0,26.5544,26.6196,26.5479,26.5479,424500.0
2007-10-22 14:30:00,40.76,40.86,40.75,40.78,662000.0,26.5544,26.6196,26.5479,26.5674,662000.0
2007-10-22 15:00:00,40.77,40.85,40.7,40.79,1092100.0,26.5609,26.613,26.5153,26.574,1092100.0
2007-10-22 15:30:00,40.8,41.0,40.78,40.87,1641300.0,26.5805,26.7108,26.5674,26.6261,1641300.0
2007-10-23 09:30:00,40.78,40.85,40.1,40.1,1973100.0,26.5674,26.613,26.1244,26.1244,1973100.0
2007-10-23 10:00:00,40.1,40.77,40.1,40.77,1138800.0,26.1244,26.5609,26.1244,26.5609,1138800.0
2007-10-23 10:30:00,40.77,40.81,40.5,40.53,791200.0,26.5609,26.587,26.385,26.4046,791200.0
2007-10-23 11:00:00,40.53,40.62,40.4,40.46,944000.0,26.4046,26.4632,26.3199,26.359,944000.0
2007-10-23 11:30:00,40.47,40.75,40.4,40.55,463800.0,26.3655,26.5479,26.3199,26.4176,463800.0
2007-10-23 12:00:00,40.55,40.58,40.4,40.49,617700.0,26.4176,26.4371,26.3199,26.3785,617700.0
2007-10-23 12:30:00,40.48,40.57,40.47,40.53,246800.0,26.372,26.4306,26.3655,26.4046,246800.0
2007-10-23 13:00:00,40.52,40.75,40.47,40.66,502200.0,26.3981,26.5479,26.3655,26.4893,502200.0
2007-10-23 13:30:00,40.66,40.82,40.64,40.75,503600.0,26.4893,26.5935,26.4762,26.5479,503600.0
2007-10-23 14:00:00,40.75,40.96,40.72,40.9,607300.0,26.5479,26.6847,26.5283,26.6456,607300.0
2007-10-23 14:30:00,40.9,40.95,40.77,40.78,727200.0,26.6456,26.6782,26.5609,26.5674,727200.0
2007-10-23 15:00:00,40.78,40.84,40.65,40.75,632000.0,26.5674,26.6065,26.4827,26.5479,632000.0
2007-10-23 15:30:00,40.75,41.15,40.75,41.13,1524300.0,26.5479,26.8085,26.5479,26.7955,1524300.0
2007-10-24 09:30:00,40.57,41.06,40.57,40.76,932700.0,26.4306,26.7499,26.4306,26.5544,932700.0
2007-10-24 10:00:00,40.75,40.84,40.69,40.8,998800.0,26.5479,26.6065,26.5088,26.5805,998800.0
2007-10-24 10:30:00,40.79,40.96,40.75,40.89,1222500.0,26.574,26.6847,26.5479,26.6391,1222500.0
2007-10-24 11:00:00,40.89,40.9,40.42,40.53,1737500.0,26.6391,26.6456,26.3329,26.4046,1737500.0
2007-10-24 11:30:00,40.53,40.63,40.4,40.52,1024500.0,26.4046,26.4697,26.3199,26.3981,1024500.0
2007-10-24 12:00:00,40.52,40.7,40.45,40.61,1187700.0,26.3981,26.5153,26.3524,26.4567,1187700.0
2007-10-24 12:30:00,40.62,40.77,40.59,40.7,777900.0,26.4632,26.5609,26.4437,26.5153,777900.0
2007-10-24 13:00:00,40.7,40.72,40.58,40.6,621700.0,26.5153,26.5283,26.4371,26.4502,621700.0
2007-10-24 13:30:00,40.6,40.65,40.21,40.23,855300.0,26.4502,26.4827,26.1961,26.2091,855300.0
2007-10-24 14:00:00,40.22,40.45,40.05,40.37,1109200.0,26.2026,26.3524,26.0919,26.3003,1109200.0
2007-10-24 14:30:00,40.37,40.7,40.29,40.69,1061500.0,26.3003,26.5153,26.2482,26.5088,1061500.0
2007-10-24 15:00:00,40.68,41.11,40.61,41.05,1404500.0,26.5023,26.7824,26.4567,26.7433,1404500.0
2007-10-24 15:30:00,41.05,41.2,40.88,41.2,1959600.0,26.7433,26.8411,26.6326,26.8411,1959600.0
2007-10-25 09:30:00,41.66,41.99,41.27,41.5,1785400.0,27.1407,27.3557,26.8867,27.0365,1785400.0
2007-10-25 10:00:00,41.5,42.0,41.49,41.53,1864300.0,27.0365,27.3622,27.03,27.056,1864300.0
2007-10-25 10:30:00,41.53,41.55,41.13,41.31,1266700.0,27.056,27.0691,26.7955,26.9127,1266700.0
2007-10-25 11:00:00,41.3,41.35,41.07,41.27,499300.0,26.9062,26.9388,26.7564,26.8867,499300.0
2007-10-25 11:30:00,41.26,41.42,40.74,40.75,973900.0,26.8801,26.9844,26.5414,26.5479,973900.0
2007-10-25 12:00:00,40.76,41.09,40.73,41.07,652200.0,26.5544,26.7694,26.5349,26.7564,652200.0
2007-10-25 12:30:00,41.06,41.07,40.81,40.88,594200.0,26.7499,26.7564,26.587,26.6326,594200.0
2007-10-25 13:00:00,40.87,40.88,40.55,40.72,856900.0,26.6261,26.6326,26.4176,26.5283,856900.0
2007-10-25 13:30:00,40.72,40.88,40.62,40.64,615200.0,26.5283,26.6326,26.4632,26.4762,615200.0
2007-10-25 14:00:00,40.64,40.91,40.44,40.76,872700.0,26.4762,26.6521,26.3459,26.5544,872700.0
2007-10-25 14:30:00,40.77,40.91,40.55,40.74,1256800.0,26.5609,26.6521,26.4176,26.5414,1256800.0
2007-10-25 15:00:00,40.74,40.81,40.55,40.69,1238500.0,26.5414,26.587,26.4176,26.5088,1238500.0
2007-10-25 15:30:00,40.69,41.02,40.69,40.78,2198000.0,26.5088,26.7238,26.5088,26.5674,2198000.0
2007-10-26 09:30:00,41.06,41.28,40.47,40.51,1915700.0,26.7499,26.8932,26.3655,26.3915,1915700.0
2007-10-26 10:00:00,40.49,40.7,40.27,40.68,1543700.0,26.3785,26.5153,26.2352,26.5023,1543700.0
2007-10-26 10:30:00,40.68,40.68,40.5,40.6,1284500.0,26.5023,26.5023,26.385,26.4502,1284500.0
2007-10-26 11:00:00,40.6,40.93,40.59,40.89,1510000.0,26.4502,26.6652,26.4437,26.6391,1510000.0
2007-10-26 11:30:00,40.88,40.91,40.5,40.5,1077600.0,26.6326,26.6521,26.385,26.385,1077600.0
2007-10-26 12:00:00,40.51,40.81,40.49,40.81,615500.0,26.3915,26.587,26.3785,26.587,615500.0
2007-10-26 12:30:00,40.8,40.93,40.73,40.85,483000.0,26.5805,26.6652,26.5349,26.613,483000.0
2007-10-26 13:00:00,40.86,41.18,40.77,41.05,651300.0,26.6196,26.828,26.5609,26.7433,651300.0
2007-10-26 13:30:00,41.05,41.3,41.04,41.05,907500.0,26.7433,26.9062,26.7368,26.7433,907500.0
2007-10-26 14:00:00,41.05,41.5,41.04,41.46,975500.0,26.7433,27.0365,26.7368,27.0104,975500.0
2007-10-26 14:30:00,41.45,41.5,41.27,41.3,1234000.0,27.0039,27.0365,26.8867,26.9062,1234000.0
2007-10-26 15:00:00,41.3,41.3,41.0,41.26,1352300.0,26.9062,26.9062,26.7108,26.8801,1352300.0
2007-10-26 15:30:00,41.26,41.54,41.25,41.33,3261800.0,26.8801,27.0626,26.8736,26.9258,3261800.0
2007-10-29 09:30:00,41.54,41.99,41.37,41.41,1937300.0,27.0626,27.3557,26.9518,26.9779,1937300.0
2007-10-29 10:00:00,41.42,41.68,41.06,41.51,1373500.0,26.9844,27.1538,26.7499,27.043,1373500.0
2007-10-29 10:30:00,41.52,41.71,41.42,41.65,810500.0,27.0495,27.1733,26.9844,27.1342,810500.0
2007-10-29 11:00:00,41.64,41.64,41.43,41.49,681200.0,27.1277,27.1277,26.9909,27.03,681200.0
2007-10-29 11:30:00,41.49,41.52,41.46,41.5,504100.0,27.03,27.0495,27.0104,27.0365,504100.0
2007-10-29 12:00:00,41.5,41.53,41.45,41.5,799700.0,27.0365,27.056,27.0039,27.0365,799700.0
2007-10-29 12:30:00,41.5,41.52,41.4,41.52,503700.0,27.0365,27.0495,26.9714,27.0495,503700.0
2007-10-29 13:00:00,41.51,41.67,41.47,41.65,581800.0,27.043,27.1473,27.017,27.1342,581800.0
2007-10-29 13:30:00,41.65,41.81,41.58,41.78,574300.0,27.1342,27.2385,27.0886,27.2189,574300.0
2007-10-29 14:00:00,41.78,41.9,41.54,41.68,761900.0,27.2189,27.2971,27.0626,27.1538,761900.0
2007-10-29 14:30:00,41.69,41.69,41.33,41.54,925800.0,27.1603,27.1603,26.9258,27.0626,925800.0
2007-10-29 15:00:00,41.54,41.75,41.53,41.73,1116300.0,27.0626,27.1994,27.056,27.1863,1116300.0
2007-10-29 15:30:00,41.74,41.74,41.53,41.63,1455200.0,27.1929,27.1929,27.056,27.1212,1455200.0
2007-10-30 09:30:00,41.27,41.72,41.24,41.41,764800.0,26.8867,27.1798,26.8671,26.9779,764800.0
2007-10-30 10:00:00,41.41,41.53,41.25,41.38,692000.0,26.9779,27.056,26.8736,26.9583,692000.0
2007-10-30 10:30:00,41.38,41.5,41.33,41.48,469100.0,26.9583,27.0365,26.9258,27.0235,469100.0
2007-10-30 11:00:00,41.48,41.48,41.26,41.28,420300.0,27.0235,27.0235,26.8801,26.8932,420300.0
2007-10-30 11:30:00,41.28,41.33,41.16,41.26,558900.0,26.8932,26.9258,26.815,26.8801,558900.0
2007-10-30 12:00:00,41.27,41.38,41.25,41.37,385500.0,26.8867,26.9583,26.8736,26.9518,385500.0
2007-10-30 12:30:00,41.37,41.45,41.25,41.44,436900.0,26.9518,27.0039,26.8736,26.9974,436900.0
2007-10-30 13:00:00,41.43,41.49,41.35,41.48,595700.0,26.9909,27.03,26.9388,27.0235,595700.0
2007-10-30 13:30:00,41.47,41.63,41.46,41.55,432700.0,27.017,27.1212,27.0104,27.0691,432700.0
2007-10-30 14:00:00,41.54,41.69,41.52,41.64,404200.0,27.0626,27.1603,27.0495,27.1277,404200.0
2007-10-30 14:30:00,41.65,41.81,41.63,41.72,637000.0,27.1342,27.2385,27.1212,27.1798,637000.0
2007-10-30 15:00:00,41.73,41.91,41.68,41.85,819900.0,27.1863,27.3036,27.1538,27.2645,819900.0
2007-10-30 15:30:00,41.85,41.85,41.67,41.75,1766100.0,27.2645,27.2645,27.1473,27.1994,1766100.0
2007-10-31 09:30:00,41.84,42.25,41.75,42.15,1233600.0,27.258,27.5251,27.1994,27.46,1233600.0
2007-10-31 10:00:00,42.15,42.2,42.01,42.14,695900.0,27.46,27.4925,27.3688,27.4535,695900.0
2007-10-31 10:30:00,42.15,42.5,42.09,42.39,1271500.0,27.46,27.688,27.4209,27.6163,1271500.0
2007-10-31 11:00:00,42.39,42.42,42.27,42.32,564000.0,27.6163,27.6359,27.5381,27.5707,564000.0
2007-10-31 11:30:00,42.33,42.43,42.31,42.41,379300.0,27.5772,27.6424,27.5642,27.6294,379300.0
2007-10-31 12:00:00,42.42,42.49,42.35,42.37,478600.0,27.6359,27.6815,27.5903,27.6033,478600.0
2007-10-31 12:30:00,42.36,42.37,42.18,42.19,484100.0,27.5968,27.6033,27.4795,27.486,484100.0
2007-10-31 13:00:00,42.19,42.19,42.11,42.14,1339800.0,27.486,27.486,27.4339,27.4535,1339800.0
2007-10-31 13:30:00,42.15,42.15,41.98,42.04,562600.0,27.46,27.46,27.3492,27.3883,562600.0
2007-10-31 14:00:00,42.04,42.15,41.68,41.97,1641900.0,27.3883,27.46,27.1538,27.3427,1641900.0
2007-10-31 14:30:00,41.98,42.65,41.93,42.56,1736800.0,27.3492,27.7857,27.3166,27.7271,1736800.0
2007-10-31 15:00:00,42.57,42.68,42.3,42.47,1491600.0,27.7336,27.8053,27.5577,27.6684,1491600.0
2007-10-31 15:30:00,42.46,42.75,42.41,42.73,2200000.0,27.6619,27.8509,27.6294,27.8378,2200000.0
2007-11-01 09:30:00,42.31,42.7,42.03,42.25,1689800.0,27.5642,27.8183,27.3818,27.5251,1689800.0
2007-11-01 10:00:00,42.25,42.61,42.05,42.38,1776100.0,27.5251,27.7596,27.3948,27.6098,1776100.0
2007-11-01 10:30:00,42.38,42.58,42.27,42.3,1059900.0,27.6098,27.7401,27.5381,27.5577,1059900.0
2007-11-01 11:00:00,42.3,42.35,42.03,42.34,794300.0,27.5577,27.5903,27.3818,27.5837,794300.0
2007-11-01 11:30:00,42.33,42.34,42.05,42.19,671100.0,27.5772,27.5837,27.3948,27.486,671100.0
2007-11-01 12:00:00,42.2,42.32,42.14,42.15,616100.0,27.4925,27.5707,27.4535,27.46,616100.0
2007-11-01 12:30:00,42.15,42.34,42.11,42.27,605400.0,27.46,27.5837,27.4339,27.5381,605400.0
2007-11-01 13:00:00,42.28,42.33,42.15,42.18,771400.0,27.5447,27.5772,27.46,27.4795,771400.0
2007-11-01 13:30:00,42.18,42.23,41.81,41.85,1027800.0,27.4795,27.5121,27.2385,27.2645,1027800.0
2007-11-01 14:00:00,41.84,42.03,41.81,41.86,915700.0,27.258,27.3818,27.2385,27.271,915700.0
2007-11-01 14:30:00,41.87,42.11,41.86,42.05,939800.0,27.2776,27.4339,27.271,27.3948,939800.0
2007-11-01 15:00:00,42.05,42.09,41.27,41.3,2213200.0,27.3948,27.4209,26.8867,26.9062,2213200.0
2007-11-01 15:30:00,41.31,41.5,41.2,41.27,3201900.0,26.9127,27.0365,26.8411,26.8867,3201900.0
2007-11-02 09:30:00,41.68,41.71,41.18,41.43,1794000.0,27.1538,27.1733,26.828,26.9909,1794000.0
2007-11-02 10:00:00,41.42,41.44,40.99,41.4,1464000.0,26.9844,26.9974,26.7042,26.9714,1464000.0
2007-11-02 10:30:00,41.4,41.58,41.34,41.37,989400.0,26.9714,27.0886,26.9323,26.9518,989400.0
2007-11-02 11:00:00,41.37,41.63,41.09,41.18,943800.0,26.9518,27.1212,26.7694,26.828,943800.0
2007-11-02 11:30:00,41.18,41.39,41.11,41.22,1004800.0,26.828,26.9648,26.7824,26.8541,1004800.0
2007-11-02 12:00:00,41.22,41.42,41.1,41.38,720800.0,26.8541,26.9844,26.7759,26.9583,720800.0
2007-11-02 12:30:00,41.39,41.64,41.32,41.49,765000.0,26.9648,27.1277,26.9192,27.03,765000.0
2007-11-02 13:00:00,41.5,41.73,41.5,41.59,789200.0,27.0365,27.1863,27.0365,27.0951,789200.0
2007-11-02 13:30:00,41.59,41.8,41.36,41.61,788700.0,27.0951,27.2319,26.9453,27.1082,788700.0
2007-11-02 14:00:00,41.61,41.74,41.52,41.6,939300.0,27.1082,27.1929,27.0495,27.1017,939300.0
2007-11-02 14:30:00,41.6,41.64,41.23,41.29,865600.0,27.1017,27.1277,26.8606,26.8997,865600.0
2007-11-02 15:00:00,41.28,41.57,41.21,41.49,875100.0,26.8932,27.0821,26.8476,27.03,875100.0
2007-11-02 15:30:00,41.49,41.57,41.24,41.34,1917900.0,27.03,27.0821,26.8671,26.9323,1917900.0
2007-11-05 09:30:00,41.28,41.7,40.23,40.75,2116200.0,26.8932,27.1668,26.2091,26.5479,2116200.0
2007-11-05 10:00:00,40.75,40.86,40.53,40.65,932300.0,26.5479,26.6196,26.4046,26.4827,932300.0
2007-11-05 10:30:00,40.66,41.63,40.58,40.7,795700.0,26.4893,27.1212,26.4371,26.5153,795700.0
2007-11-05 11:00:00,40.7,40.95,40.55,40.61,782100.0,26.5153,26.6782,26.4176,26.4567,782100.0
2007-11-05 11:30:00,40.61,40.85,40.61,40.75,545200.0,26.4567,26.613,26.4567,26.5479,545200.0
2007-11-05 12:00:00,40.75,40.82,40.5,40.66,736900.0,26.5479,26.5935,26.385,26.4893,736900.0
2007-11-05 12:30:00,40.67,40.75,40.58,40.65,466000.0,26.4958,26.5479,26.4371,26.4827,466000.0
2007-11-05 13:00:00,40.64,40.66,40.45,40.58,714800.0,26.4762,26.4893,26.3524,26.4371,714800.0
2007-11-05 13:30:00,40.58,40.62,40.4,40.45,833000.0,26.4371,26.4632,26.3199,26.3524,833000.0
2007-11-05 14:00:00,40.45,40.64,40.37,40.5,1000300.0,26.3524,26.4762,26.3003,26.385,1000300.0
2007-11-05 14:30:00,40.5,40.72,40.4,40.66,685400.0,26.385,26.5283,26.3199,26.4893,685400.0
2007-11-05 15:00:00,40.65,41.1,40.6,41.08,1272600.0,26.4827,26.7759,26.4502,26.7629,1272600.0
2007-11-05 15:30:00,41.07,41.25,40.84,40.85,2162600.0,26.7564,26.8736,26.6065,26.613,2162600.0
2007-11-06 09:30:00,40.99,41.33,40.86,41.23,1221100.0,26.7042,26.9258,26.6196,26.8606,1221100.0
2007-11-06 10:00:00,41.23,41.59,41.17,41.27,1469300.0,26.8606,27.0951,26.8215,26.8867,1469300.0
2007-11-06 10:30:00,41.27,41.32,40.83,41.02,1286000.0,26.8867,26.9192,26.6,26.7238,1286000.0
2007-11-06 11:00:00,41.02,41.05,40.73,40.76,1221300.0,26.7238,26.7433,26.5349,26.5544,1221300.0
2007-11-06 11:30:00,40.77,40.81,40.53,40.74,976000.0,26.5609,26.587,26.4046,26.5414,976000.0
2007-11-06 12:00:00,40.74,41.08,40.61,40.96,626800.0,26.5414,26.7629,26.4567,26.6847,626800.0
2007-11-06 12:30:00,40.96,41.13,40.77,41.11,432800.0,26.6847,26.7955,26.5609,26.7824,432800.0
2007-11-06 13:00:00,41.12,41.35,41.12,41.18,685200.0,26.7889,26.9388,26.7889,26.828,685200.0
2007-11-06 13:30:00,41.18,41.31,41.1,41.24,607800.0,26.828,26.9127,26.7759,26.8671,607800.0
2007-11-06 14:00:00,41.24,41.28,40.88,40.88,674500.0,26.8671,26.8932,26.6326,26.6326,674500.0
2007-11-06 14:30:00,40.87,41.03,40.8,41.0,635800.0,26.6261,26.7303,26.5805,26.7108,635800.0
2007-11-06 15:00:00,41.0,41.26,40.97,41.18,1324900.0,26.7108,26.8801,26.6912,26.828,1324900.0
2007-11-06 15:30:00,41.18,41.59,41.09,41.58,2321500.0,26.828,27.0951,26.7694,27.0886,2321500.0
2007-11-07 09:30:00,41.14,41.8,41.1,41.79,1652200.0,26.802,27.2319,26.7759,27.2254,1652200.0
2007-11-07 10:00:00,41.79,42.35,41.78,42.31,1631200.0,27.2254,27.5903,27.2189,27.5642,1631200.0
2007-11-07 10:30:00,42.31,42.32,41.77,42.08,1431500.0,27.5642,27.5707,27.2124,27.4144,1431500.0
2007-11-07 11:00:00,42.07,42.24,42.05,42.16,1025800.0,27.4078,27.5186,27.3948,27.4665,1025800.0
2007-11-07 11:30:00,42.17,42.25,42.06,42.22,810000.0,27.473,27.5251,27.4013,27.5056,810000.0
2007-11-07 12:00:00,42.22,42.22,41.83,41.99,891600.0,27.5056,27.5056,27.2515,27.3557,891600.0
2007-11-07 12:30:00,41.99,42.23,41.97,42.08,1092800.0,27.3557,27.5121,27.3427,27.4144,1092800.0
2007-11-07 13:00:00,42.07,42.22,41.85,41.96,1301400.0,27.4078,27.5056,27.2645,27.3362,1301400.0
2007-11-07 13:30:00,41.97,42.01,41.76,41.78,923700.0,27.3427,27.3688,27.2059,27.2189,923700.0
2007-11-07 14:00:00,41.77,42.2,41.75,42.09,1026000.0,27.2124,27.4925,27.1994,27.4209,1026000.0
2007-11-07 14:30:00,42.1,42.15,41.75,41.98,1041900.0,27.4274,27.46,27.1994,27.3492,1041900.0
2007-11-07 15:00:00,41.99,42.05,41.5,41.53,1176000.0,27.3557,27.3948,27.0365,27.056,1176000.0
2007-11-07 15:30:00,41.54,41.59,41.14,41.15,2289000.0,27.0626,27.0951,26.802,26.8085,2289000.0
2007-11-08 09:30:00,41.4,41.6,40.73,41.2,1686900.0,26.9714,27.1017,26.5349,26.8411,1686900.0
2007-11-08 10:00:00,41.2,41.56,41.07,41.46,1298700.0,26.8411,27.0756,26.7564,27.0104,1298700.0
2007-11-08 10:30:00,41.47,41.53,41.14,41.23,912900.0,27.017,27.056,26.802,26.8606,912900.0
2007-11-08 11:00:00,41.24,41.95,41.17,41.71,1257100.0,26.8671,27.3297,26.8215,27.1733,1257100.0
2007-11-08 11:30:00,41.74,41.76,41.15,41.31,1217200.0,27.1929,27.2059,26.8085,26.9127,1217200.0
2007-11-08 12:00:00,41.3,41.43,40.91,40.92,1231100.0,26.9062,26.9909,26.6521,26.6586,1231100.0
2007-11-08 12:30:00,40.92,40.98,40.2,40.35,1326000.0,26.6586,26.6977,26.1896,26.2873,1326000.0
2007-11-08 13:00:00,40.35,40.55,39.6,40.1,2304400.0,26.2873,26.4176,25.7987,26.1244,2304400.0
2007-11-08 13:30:00,40.1,40.88,40.07,40.84,1592000.0,26.1244,26.6326,26.1049,26.6065,1592000.0
2007-11-08 14:00:00,40.83,40.87,39.87,39.98,1306200.0,26.6,26.6261,25.9746,26.0463,1306200.0
2007-11-08 14:30:00,39.98,40.47,39.85,40.33,1628900.0,26.0463,26.3655,25.9616,26.2743,1628900.0
2007-11-08 15:00:00,40.32,41.1,40.04,41.03,2137000.0,26.2678,26.7759,26.0853,26.7303,2137000.0
2007-11-08 15:30:00,41.03,41.17,39.59,39.76,3682600.0,26.7303,26.8215,25.7922,25.9029,3682600.0
2007-11-09 09:30:00,36.83,37.73,36.6,37.67,8331100.0,23.9941,24.5804,23.8442,24.5413,8331100.0
2007-11-09 10:00:00,37.68,38.52,37.48,38.36,5886800.0,24.5478,25.0951,24.4175,24.9908,5886800.0
2007-11-09 10:30:00,38.36,38.43,37.77,37.97,5040300.0,24.9908,25.0365,24.6065,24.7368,5040300.0
2007-11-09 11:00:00,37.98,38.5,37.74,38.2,3406500.0,24.7433,25.0821,24.5869,24.8866,3406500.0
2007-11-09 11:30:00,38.19,38.68,38.15,38.56,2037200.0,24.8801,25.1993,24.854,25.1211,2037200.0
2007-11-09 12:00:00,38.55,38.56,37.98,38.13,2388600.0,25.1146,25.1211,24.7433,24.841,2388600.0
2007-11-09 12:30:00,38.12,38.5,38.09,38.24,1011300.0,24.8345,25.0821,24.8149,24.9127,1011300.0
2007-11-09 13:00:00,38.24,38.46,38.15,38.34,1161700.0,24.9127,25.056,24.854,24.9778,1161700.0
2007-11-09 13:30:00,38.35,38.62,38.3,38.35,889600.0,24.9843,25.1602,24.9518,24.9843,889600.0
2007-11-09 14:00:00,38.35,38.9,38.07,38.77,1939400.0,24.9843,25.3427,24.8019,25.258,1939400.0
2007-11-09 14:30:00,38.78,38.8,38.36,38.41,2697700.0,25.2645,25.2775,24.9908,25.0234,2697700.0
2007-11-09 15:00:00,38.4,38.48,38.16,38.29,3340400.0,25.0169,25.069,24.8606,24.9452,3340400.0
2007-11-09 15:30:00,38.29,38.37,37.97,38.06,7407300.0,24.9452,24.9974,24.7368,24.7954,7407300.0
2007-11-12 09:30:00,38.49,38.54,37.97,38.41,2935700.0,25.0755,25.1081,24.7368,25.0234,2935700.0
2007-11-12 10:00:00,38.41,38.5,38.14,38.48,2265500.0,25.0234,25.0821,24.8475,25.069,2265500.0
2007-11-12 10:30:00,38.47,39.0,38.45,38.9,1803900.0,25.0625,25.4078,25.0495,25.3427,1803900.0
2007-11-12 11:00:00,38.89,38.98,38.52,38.53,1901400.0,25.3361,25.3948,25.0951,25.1016,1901400.0
2007-11-12 11:30:00,38.53,38.56,38.25,38.32,1986800.0,25.1016,25.1211,24.9192,24.9648,1986800.0
2007-11-12 12:00:00,38.31,38.42,38.18,38.32,1567800.0,24.9583,25.0299,24.8736,24.9648,1567800.0
2007-11-12 12:30:00,38.32,38.42,38.26,38.27,1512400.0,24.9648,25.0299,24.9257,24.9322,1512400.0
2007-11-12 13:00:00,38.26,38.37,38.25,38.37,1358500.0,24.9257,24.9974,24.9192,24.9974,1358500.0
2007-11-12 13:30:00,38.36,38.36,38.01,38.07,1331000.0,24.9908,24.9908,24.7628,24.8019,1331000.0
2007-11-12 14:00:00,38.07,38.1,37.82,37.88,2805800.0,24.8019,24.8215,24.639,24.6781,2805800.0
2007-11-12 14:30:00,37.87,37.94,37.62,37.63,2314900.0,24.6716,24.7172,24.5088,24.5153,2314900.0
2007-11-12 15:00:00,37.64,37.7,37.35,37.35,3686700.0,24.5218,24.5609,24.3329,24.3329,3686700.0
2007-11-12 15:30:00,37.35,37.52,37.3,37.34,4984300.0,24.3329,24.4436,24.3003,24.3263,4984300.0
2007-11-13 09:30:00,37.65,38.03,37.36,37.71,2520700.0,24.5283,24.7759,24.3394,24.5674,2520700.0
2007-11-13 10:00:00,37.72,37.88,37.52,37.88,1487100.0,24.5739,24.6781,24.4436,24.6781,1487100.0
2007-11-13 10:30:00,37.88,38.41,37.84,38.4,1621000.0,24.6781,25.0234,24.6521,25.0169,1621000.0
2007-11-13 11:00:00,38.39,38.61,38.3,38.55,1973400.0,25.0104,25.1537,24.9518,25.1146,1973400.0
2007-11-13 11:30:00,38.56,38.75,38.33,38.51,1383300.0,25.1211,25.2449,24.9713,25.0886,1383300.0
2007-11-13 12:00:00,38.51,38.56,38.31,38.42,1299400.0,25.0886,25.1211,24.9583,25.0299,1299400.0
2007-11-13 12:30:00,38.42,38.46,38.14,38.22,938600.0,25.0299,25.056,24.8475,24.8996,938600.0
2007-11-13 13:00:00,38.23,38.46,38.18,38.43,652800.0,24.9062,25.056,24.8736,25.0365,652800.0
2007-11-13 13:30:00,38.43,38.68,38.4,38.64,889900.0,25.0365,25.1993,25.0169,25.1733,889900.0
2007-11-13 14:00:00,38.63,38.67,38.42,38.42,865900.0,25.1667,25.1928,25.0299,25.0299,865900.0
2007-11-13 14:30:00,38.42,38.59,38.4,38.44,1395000.0,25.0299,25.1407,25.0169,25.043,1395000.0
2007-11-13 15:00:00,38.44,38.86,38.4,38.81,2295000.0,25.043,25.3166,25.0169,25.284,2295000.0
2007-11-13 15:30:00,38.8,39.24,38.78,39.16,3608400.0,25.2775,25.5642,25.2645,25.512,3608400.0
2007-11-14 09:30:00,40.5,40.7,40.02,40.36,4477400.0,26.385,26.5153,26.0723,26.2938,4477400.0
2007-11-14 10:00:00,40.35,40.73,40.34,40.54,3140800.0,26.2873,26.5349,26.2808,26.4111,3140800.0
2007-11-14 10:30:00,40.53,40.75,40.3,40.54,1763300.0,26.4046,26.5479,26.2547,26.4111,1763300.0
2007-11-14 11:00:00,40.53,40.69,40.4,40.57,1863000.0,26.4046,26.5088,26.3199,26.4306,1863000.0
2007-11-14 11:30:00,40.57,40.82,40.49,40.76,1451000.0,26.4306,26.5935,26.3785,26.5544,1451000.0
2007-11-14 12:00:00,40.75,41.21,40.7,41.19,1498400.0,26.5479,26.8476,26.5153,26.8345,1498400.0
2007-11-14 12:30:00,41.2,41.6,40.84,40.88,2378100.0,26.8411,27.1017,26.6065,26.6326,2378100.0
2007-11-14 13:00:00,40.87,41.16,40.71,41.07,1610300.0,26.6261,26.815,26.5218,26.7564,1610300.0
2007-11-14 13:30:00,41.06,41.3,40.98,41.08,1503200.0,26.7499,26.9062,26.6977,26.7629,1503200.0
2007-11-14 14:00:00,41.08,41.34,41.05,41.1,1345600.0,26.7629,26.9323,26.7433,26.7759,1345600.0
2007-11-14 14:30:00,41.11,41.17,40.81,40.83,1585100.0,26.7824,26.8215,26.587,26.6,1585100.0
2007-11-14 15:00:00,40.83,40.88,40.26,40.46,3360700.0,26.6,26.6326,26.2287,26.359,3360700.0
2007-11-14 15:30:00,40.47,40.59,39.98,40.07,4654200.0,26.3655,26.4437,26.0463,26.1049,4654200.0
2007-11-15 09:30:00,40.26,40.96,40.0,40.81,2630300.0,26.2287,26.6847,26.0593,26.587,2630300.0
2007-11-15 10:00:00,40.81,41.17,40.69,40.91,2207000.0,26.587,26.8215,26.5088,26.6521,2207000.0
2007-11-15 10:30:00,40.91,41.85,40.69,41.09,2185500.0,26.6521,27.2645,26.5088,26.7694,2185500.0
2007-11-15 11:00:00,41.09,41.4,41.07,41.18,2197700.0,26.7694,26.9714,26.7564,26.828,2197700.0
2007-11-15 11:30:00,41.19,41.21,40.99,41.09,1309400.0,26.8345,26.8476,26.7042,26.7694,1309400.0
2007-11-15 12:00:00,41.1,41.26,40.95,40.98,1554500.0,26.7759,26.8801,26.6782,26.6977,1554500.0
2007-11-15 12:30:00,40.98,41.06,40.9,40.98,1166300.0,26.6977,26.7499,26.6456,26.6977,1166300.0
2007-11-15 13:00:00,40.98,41.06,40.83,40.99,983000.0,26.6977,26.7499,26.6,26.7042,983000.0
2007-11-15 13:30:00,41.0,41.18,40.79,40.82,896700.0,26.7108,26.828,26.574,26.5935,896700.0
2007-11-15 14:00:00,40.82,40.96,40.75,40.91,1035600.0,26.5935,26.6847,26.5479,26.6521,1035600.0
2007-11-15 14:30:00,40.92,40.98,40.66,40.67,1454700.0,26.6586,26.6977,26.4893,26.4958,1454700.0
2007-11-15 15:00:00,40.67,41.0,40.67,40.86,1606300.0,26.4958,26.7108,26.4958,26.6196,1606300.0
2007-11-15 15:30:00,40.86,41.02,40.55,40.81,3491000.0,26.6196,26.7238,26.4176,26.587,3491000.0
2007-11-16 09:30:00,41.42,41.49,40.46,40.47,4540300.0,26.9844,27.03,26.359,26.3655,4540300.0
2007-11-16 10:00:00,40.46,40.89,40.41,40.72,1389600.0,26.359,26.6391,26.3264,26.5283,1389600.0
2007-11-16 10:30:00,40.72,40.84,40.6,40.64,2359900.0,26.5283,26.6065,26.4502,26.4762,2359900.0
2007-11-16 11:00:00,40.65,41.05,40.65,40.78,1075700.0,26.4827,26.7433,26.4827,26.5674,1075700.0
2007-11-16 11:30:00,40.78,40.98,40.76,40.81,1105500.0,26.5674,26.6977,26.5544,26.587,1105500.0
2007-11-16 12:00:00,40.81,40.93,40.71,40.71,789900.0,26.587,26.6652,26.5218,26.5218,789900.0
2007-11-16 12:30:00,40.71,40.83,40.54,40.69,666700.0,26.5218,26.6,26.4111,26.5088,666700.0
2007-11-16 13:00:00,40.7,40.92,40.68,40.88,662200.0,26.5153,26.6586,26.5023,26.6326,662200.0
2007-11-16 13:30:00,40.87,40.99,40.81,40.84,985300.0,26.6261,26.7042,26.587,26.6065,985300.0
2007-11-16 14:00:00,40.85,40.89,40.62,40.87,1545000.0,26.613,26.6391,26.4632,26.6261,1545000.0
2007-11-16 14:30:00,40.88,40.88,40.57,40.69,965400.0,26.6326,26.6326,26.4306,26.5088,965400.0
2007-11-16 15:00:00,40.69,40.78,40.53,40.58,976300.0,26.5088,26.5674,26.4046,26.4371,976300.0
2007-11-16 15:30:00,40.59,41.37,40.51,41.35,2884000.0,26.4437,26.9518,26.3915,26.9388,2884000.0
2007-11-19 09:30:00,41.68,42.33,41.59,42.08,3392500.0,27.1538,27.5772,27.0951,27.4144,3392500.0
2007-11-19 10:00:00,42.08,42.1,41.89,42.1,2281400.0,27.4144,27.4274,27.2906,27.4274,2281400.0
2007-11-19 10:30:00,42.1,42.1,41.6,41.61,1612800.0,27.4274,27.4274,27.1017,27.1082,1612800.0
2007-11-19 11:00:00,41.61,41.89,41.57,41.81,2214600.0,27.1082,27.2906,27.0821,27.2385,2214600.0
2007-11-19 11:30:00,41.8,42.0,41.75,41.95,1056400.0,27.2319,27.3622,27.1994,27.3297,1056400.0
2007-11-19 12:00:00,41.95,42.05,41.87,41.93,1182900.0,27.3297,27.3948,27.2776,27.3166,1182900.0
2007-11-19 12:30:00,41.93,41.95,41.7,41.77,886900.0,27.3166,27.3297,27.1668,27.2124,886900.0
2007-11-19 13:00:00,41.77,41.94,41.68,41.94,1089000.0,27.2124,27.3232,27.1538,27.3232,1089000.0
2007-11-19 13:30:00,41.94,41.99,41.64,41.69,922800.0,27.3232,27.3557,27.1277,27.1603,922800.0
2007-11-19 14:00:00,41.69,42.0,41.65,41.99,1482600.0,27.1603,27.3622,27.1342,27.3557,1482600.0
2007-11-19 14:30:00,42.0,42.2,41.85,41.86,1293400.0,27.3622,27.4925,27.2645,27.271,1293400.0
2007-11-19 15:00:00,41.86,42.0,41.72,41.96,2336100.0,27.271,27.3622,27.1798,27.3362,2336100.0
2007-11-19 15:30:00,41.96,42.0,41.71,41.75,3231400.0,27.3362,27.3622,27.1733,27.1994,3231400.0
2007-11-20 09:30:00,41.76,41.86,41.16,41.46,1969600.0,27.2059,27.271,26.815,27.0104,1969600.0
2007-11-20 10:00:00,41.46,41.71,41.38,41.67,1172500.0,27.0104,27.1733,26.9583,27.1473,1172500.0
2007-11-20 10:30:00,41.68,42.18,41.61,41.96,1428800.0,27.1538,27.4795,27.1082,27.3362,1428800.0
2007-11-20 11:00:00,41.96,42.02,41.67,41.93,1486100.0,27.3362,27.3753,27.1473,27.3166,1486100.0
2007-11-20 11:30:00,41.93,41.99,41.72,41.73,1070100.0,27.3166,27.3557,27.1798,27.1863,1070100.0
2007-11-20 12:00:00,41.74,41.81,41.56,41.56,981100.0,27.1929,27.2385,27.0756,27.0756,981100.0
2007-11-20 12:30:00,41.56,41.56,41.27,41.43,1074500.0,27.0756,27.0756,26.8867,26.9909,1074500.0
2007-11-20 13:00:00,41.42,41.43,40.86,40.9,1238400.0,26.9844,26.9909,26.6196,26.6456,1238400.0
2007-11-20 13:30:00,40.9,41.48,40.89,41.4,1146400.0,26.6456,27.0235,26.6391,26.9714,1146400.0
2007-11-20 14:00:00,41.41,41.58,40.49,40.53,1913800.0,26.9779,27.0886,26.3785,26.4046,1913800.0
2007-11-20 14:30:00,40.53,40.83,40.25,40.65,1942100.0,26.4046,26.6,26.2222,26.4827,1942100.0
2007-11-20 15:00:00,40.65,40.92,40.56,40.85,1565400.0,26.4827,26.6586,26.4241,26.613,1565400.0
2007-11-20 15:30:00,40.85,41.35,40.85,41.34,3016300.0,26.613,26.9388,26.613,26.9323,3016300.0
2007-11-21 09:30:00,41.21,41.64,40.94,41.6,1855900.0,26.8476,27.1277,26.6717,27.1017,1855900.0
2007-11-21 10:00:00,41.6,41.63,40.99,41.0,1504700.0,27.1017,27.1212,26.7042,26.7108,1504700.0
2007-11-21 10:30:00,41.0,41.04,40.48,40.55,1389800.0,26.7108,26.7368,26.372,26.4176,1389800.0
2007-11-21 11:00:00,40.54,40.82,40.34,40.8,936900.0,26.4111,26.5935,26.2808,26.5805,936900.0
2007-11-21 11:30:00,40.82,40.91,40.53,40.55,680900.0,26.5935,26.6521,26.4046,26.4176,680900.0
2007-11-21 12:00:00,40.57,40.75,40.52,40.71,611800.0,26.4306,26.5479,26.3981,26.5218,611800.0
2007-11-21 12:30:00,40.72,41.0,40.62,40.98,1409600.0,26.5283,26.7108,26.4632,26.6977,1409600.0
2007-11-21 13:00:00,40.98,41.16,40.75,40.8,1075300.0,26.6977,26.815,26.5479,26.5805,1075300.0
2007-11-21 13:30:00,40.82,40.97,40.74,40.93,533900.0,26.5935,26.6912,26.5414,26.6652,533900.0
2007-11-21 14:00:00,40.93,41.03,40.79,40.91,930200.0,26.6652,26.7303,26.574,26.6521,930200.0
2007-11-21 14:30:00,40.92,41.1,40.82,41.03,779500.0,26.6586,26.7759,26.5935,26.7303,779500.0
2007-11-21 15:00:00,41.03,41.18,40.7,40.76,1286500.0,26.7303,26.828,26.5153,26.5544,1286500.0
2007-11-21 15:30:00,40.77,40.86,40.43,40.44,1845400.0,26.5609,26.6196,26.3394,26.3459,1845400.0
2007-11-23 09:30:00,40.2,40.52,40.13,40.49,1292100.0,26.1896,26.3981,26.144,26.3785,1292100.0
2007-11-23 10:00:00,40.5,40.65,40.26,40.27,715500.0,26.385,26.4827,26.2287,26.2352,715500.0
2007-11-23 10:30:00,40.27,40.52,40.25,40.47,341600.0,26.2352,26.3981,26.2222,26.3655,341600.0
2007-11-23 11:00:00,40.48,40.56,40.28,40.29,577400.0,26.372,26.4241,26.2417,26.2482,577400.0
2007-11-23 11:30:00,40.29,40.5,40.27,40.41,514500.0,26.2482,26.385,26.2352,26.3264,514500.0
2007-11-23 12:00:00,40.42,40.63,40.31,40.61,693800.0,26.3329,26.4697,26.2612,26.4567,693800.0
2007-11-23 12:30:00,40.61,40.72,40.4,40.43,1623200.0,26.4567,26.5283,26.3199,26.3394,1623200.0
2007-11-26 09:30:00,40.4,40.63,39.75,40.41,1890200.0,26.3199,26.4697,25.8964,26.3264,1890200.0
2007-11-26 10:00:00,40.41,40.46,39.94,40.14,1250800.0,26.3264,26.359,26.0202,26.1505,1250800.0
2007-11-26 10:30:00,40.14,40.29,39.95,40.03,939300.0,26.1505,26.2482,26.0267,26.0788,939300.0
2007-11-26 11:00:00,40.03,40.1,39.73,39.75,1118500.0,26.0788,26.1244,25.8834,25.8964,1118500.0
2007-11-26 11:30:00,39.75,39.89,39.64,39.76,1008600.0,25.8964,25.9876,25.8247,25.9029,1008600.0
2007-11-26 12:00:00,39.77,40.01,39.75,39.98,762900.0,25.9094,26.0658,25.8964,26.0463,762900.0
2007-11-26 12:30:00,39.98,40.12,39.92,40.1,975700.0,26.0463,26.1375,26.0072,26.1244,975700.0
2007-11-26 13:00:00,40.1,40.12,39.87,39.95,601300.0,26.1244,26.1375,25.9746,26.0267,601300.0
2007-11-26 13:30:00,39.96,39.98,39.62,39.69,983500.0,26.0332,26.0463,25.8117,25.8573,983500.0
2007-11-26 14:00:00,39.68,39.78,39.59,39.77,1177300.0,25.8508,25.916,25.7922,25.9094,1177300.0
2007-11-26 14:30:00,39.77,39.91,39.71,39.71,990200.0,25.9094,26.0006,25.8704,25.8704,990200.0
2007-11-26 15:00:00,39.72,39.75,39.33,39.39,1631700.0,25.8769,25.8964,25.6228,25.6619,1631700.0
2007-11-26 15:30:00,39.39,39.54,39.1,39.18,2687100.0,25.6619,25.7596,25.4729,25.5251,2687100.0
2007-11-27 09:30:00,39.41,39.78,39.09,39.33,1610200.0,25.6749,25.916,25.4664,25.6228,1610200.0
2007-11-27 10:00:00,39.34,39.56,39.18,39.43,2005400.0,25.6293,25.7726,25.5251,25.6879,2005400.0
2007-11-27 10:30:00,39.43,39.7,39.3,39.6,1459000.0,25.6879,25.8638,25.6032,25.7987,1459000.0
2007-11-27 11:00:00,39.61,39.7,39.38,39.65,1336200.0,25.8052,25.8638,25.6554,25.8313,1336200.0
2007-11-27 11:30:00,39.65,39.95,39.63,39.81,843000.0,25.8313,26.0267,25.8182,25.9355,843000.0
2007-11-27 12:00:00,39.81,39.89,39.69,39.75,460200.0,25.9355,25.9876,25.8573,25.8964,460200.0
2007-11-27 12:30:00,39.75,40.0,39.75,39.78,453700.0,25.8964,26.0593,25.8964,25.916,453700.0
2007-11-27 13:00:00,39.79,39.81,39.65,39.78,348000.0,25.9225,25.9355,25.8313,25.916,348000.0
2007-11-27 13:30:00,39.79,39.87,39.6,39.62,566300.0,25.9225,25.9746,25.7987,25.8117,566300.0
2007-11-27 14:00:00,39.61,39.64,39.42,39.43,652100.0,25.8052,25.8247,25.6814,25.6879,652100.0
2007-11-27 14:30:00,39.43,39.52,38.41,39.39,917400.0,25.6879,25.7466,25.0234,25.6619,917400.0
2007-11-27 15:00:00,39.4,39.6,39.18,39.38,1124600.0,25.6684,25.7987,25.5251,25.6554,1124600.0
2007-11-27 15:30:00,39.38,39.9,39.31,39.85,2048700.0,25.6554,25.9941,25.6098,25.9616,2048700.0
2007-11-28 09:30:00,40.55,41.74,40.47,41.45,4012900.0,26.4176,27.1929,26.3655,27.0039,4012900.0
2007-11-28 10:00:00,41.45,41.55,40.98,41.55,1852700.0,27.0039,27.0691,26.6977,27.0691,1852700.0
2007-11-28 10:30:00,41.54,42.0,41.35,41.85,2126400.0,27.0626,27.3622,26.9388,27.2645,2126400.0
2007-11-28 11:00:00,41.84,41.85,41.48,41.59,1163000.0,27.258,27.2645,27.0235,27.0951,1163000.0
2007-11-28 11:30:00,41.58,41.63,41.39,41.45,1169300.0,27.0886,27.1212,26.9648,27.0039,1169300.0
2007-11-28 12:00:00,41.44,41.68,41.44,41.67,892400.0,26.9974,27.1538,26.9974,27.1473,892400.0
2007-11-28 12:30:00,41.67,41.71,41.53,41.58,506300.0,27.1473,27.1733,27.056,27.0886,506300.0
2007-11-28 13:00:00,41.58,41.61,41.44,41.58,785800.0,27.0886,27.1082,26.9974,27.0886,785800.0
2007-11-28 13:30:00,41.58,41.67,41.48,41.52,1402000.0,27.0886,27.1473,27.0235,27.0495,1402000.0
2007-11-28 14:00:00,41.52,41.62,41.36,41.47,1087600.0,27.0495,27.1147,26.9453,27.017,1087600.0
2007-11-28 14:30:00,41.46,41.47,41.18,41.26,1218300.0,27.0104,27.017,26.828,26.8801,1218300.0
2007-11-28 15:00:00,41.26,41.51,41.21,41.47,1363200.0,26.8801,27.043,26.8476,27.017,1363200.0
2007-11-28 15:30:00,41.46,41.5,41.23,41.45,2839000.0,27.0104,27.0365,26.8606,27.0039,2839000.0
2007-11-29 09:30:00,40.87,41.08,40.75,40.75,1861700.0,26.6261,26.7629,26.5479,26.5479,1861700.0
2007-11-29 10:00:00,40.75,41.05,40.75,41.03,1296000.0,26.5479,26.7433,26.5479,26.7303,1296000.0
2007-11-29 10:30:00,41.03,41.32,41.01,41.14,1164000.0,26.7303,26.9192,26.7173,26.802,1164000.0
2007-11-29 11:00:00,41.15,41.45,41.08,41.42,951500.0,26.8085,27.0039,26.7629,26.9844,951500.0
2007-11-29 11:30:00,41.42,41.48,41.33,41.37,670400.0,26.9844,27.0235,26.9258,26.9518,670400.0
2007-11-29 12:00:00,41.37,41.38,41.12,41.3,507400.0,26.9518,26.9583,26.7889,26.9062,507400.0
2007-11-29 12:30:00,41.3,41.31,41.1,41.14,644700.0,26.9062,26.9127,26.7759,26.802,644700.0
2007-11-29 13:00:00,41.15,41.22,41.0,41.04,641100.0,26.8085,26.8541,26.7108,26.7368,641100.0
2007-11-29 13:30:00,41.05,41.28,40.97,41.25,664300.0,26.7433,26.8932,26.6912,26.8736,664300.0
2007-11-29 14:00:00,41.25,41.33,41.1,41.25,900100.0,26.8736,26.9258,26.7759,26.8736,900100.0
2007-11-29 14:30:00,41.24,41.41,41.12,41.4,1005700.0,26.8671,26.9779,26.7889,26.9714,1005700.0
2007-11-29 15:00:00,41.41,41.47,41.31,41.39,1059900.0,26.9779,27.017,26.9127,26.9648,1059900.0
2007-11-29 15:30:00,41.39,41.43,41.31,41.43,1683800.0,26.9648,26.9909,26.9127,26.9909,1683800.0
2007-11-30 09:30:00,41.95,42.03,41.43,41.65,4057400.0,27.3297,27.3818,26.9909,27.1342,4057400.0
2007-11-30 10:00:00,41.65,41.86,41.28,41.76,1635000.0,27.1342,27.271,26.8932,27.2059,1635000.0
2007-11-30 10:30:00,41.76,41.77,41.3,41.36,787600.0,27.2059,27.2124,26.9062,26.9453,787600.0
2007-11-30 11:00:00,41.37,41.38,41.06,41.12,1258500.0,26.9518,26.9583,26.7499,26.7889,1258500.0
2007-11-30 11:30:00,41.11,41.12,40.77,41.02,1116100.0,26.7824,26.7889,26.5609,26.7238,1116100.0
2007-11-30 12:00:00,41.01,41.1,40.75,40.88,684400.0,26.7173,26.7759,26.5479,26.6326,684400.0
2007-11-30 12:30:00,40.88,40.91,40.75,40.89,438100.0,26.6326,26.6521,26.5479,26.6391,438100.0
2007-11-30 13:00:00,40.9,41.01,40.79,41.01,528100.0,26.6456,26.7173,26.574,26.7173,528100.0
2007-11-30 13:30:00,41.01,41.1,40.95,41.0,826800.0,26.7173,26.7759,26.6782,26.7108,826800.0
2007-11-30 14:00:00,41.0,41.12,40.86,40.88,1178600.0,26.7108,26.7889,26.6196,26.6326,1178600.0
2007-11-30 14:30:00,40.88,40.93,40.58,40.59,1276200.0,26.6326,26.6652,26.4371,26.4437,1276200.0
2007-11-30 15:00:00,40.59,40.65,40.33,40.56,2042200.0,26.4437,26.4827,26.2743,26.4241,2042200.0
2007-11-30 15:30:00,40.56,40.79,40.48,40.77,2690600.0,26.4241,26.574,26.372,26.5609,2690600.0
2007-12-03 09:30:00,40.62,41.12,40.49,41.06,1809000.0,26.4632,26.7889,26.3785,26.7499,1809000.0
2007-12-03 10:00:00,41.06,41.15,40.86,40.86,1153200.0,26.7499,26.8085,26.6196,26.6196,1153200.0
2007-12-03 10:30:00,40.86,41.1,40.86,41.0,1203700.0,26.6196,26.7759,26.6196,26.7108,1203700.0
2007-12-03 11:00:00,40.99,41.01,40.52,40.67,1159200.0,26.7042,26.7173,26.3981,26.4958,1159200.0
2007-12-03 11:30:00,40.67,40.76,40.55,40.72,756600.0,26.4958,26.5544,26.4176,26.5283,756600.0
2007-12-03 12:00:00,40.72,41.07,40.72,40.93,1492600.0,26.5283,26.7564,26.5283,26.6652,1492600.0
2007-12-03 12:30:00,40.92,40.94,40.61,40.64,1175300.0,26.6586,26.6717,26.4567,26.4762,1175300.0
2007-12-03 13:00:00,40.64,40.66,40.46,40.49,745600.0,26.4762,26.4893,26.359,26.3785,745600.0
2007-12-03 13:30:00,40.48,40.51,40.36,40.49,988600.0,26.372,26.3915,26.2938,26.3785,988600.0
2007-12-03 14:00:00,40.48,40.5,40.19,40.19,4851500.0,26.372,26.385,26.1831,26.1831,4851500.0
2007-12-03 14:30:00,40.19,40.26,40.13,40.22,1478200.0,26.1831,26.2287,26.144,26.2026,1478200.0
2007-12-03 15:00:00,40.21,40.37,40.18,40.34,1823500.0,26.1961,26.3003,26.1765,26.2808,1823500.0
2007-12-03 15:30:00,40.34,40.35,39.75,39.96,3982800.0,26.2808,26.2873,25.8964,26.0332,3982800.0
2007-12-04 09:30:00,39.53,39.8,39.5,39.71,1968500.0,25.7531,25.929,25.7335,25.8704,1968500.0
2007-12-04 10:00:00,39.71,39.79,39.53,39.68,1349300.0,25.8704,25.9225,25.7531,25.8508,1349300.0
2007-12-04 10:30:00,39.68,39.85,39.68,39.71,1150500.0,25.8508,25.9616,25.8508,25.8704,1150500.0
2007-12-04 11:00:00,39.7,39.8,39.65,39.7,878000.0,25.8638,25.929,25.8313,25.8638,878000.0
2007-12-04 11:30:00,39.7,39.78,39.65,39.76,611500.0,25.8638,25.916,25.8313,25.9029,611500.0
2007-12-04 12:00:00,39.76,39.81,39.7,39.8,749600.0,25.9029,25.9355,25.8638,25.929,749600.0
2007-12-04 12:30:00,39.79,39.8,39.62,39.62,661000.0,25.9225,25.929,25.8117,25.8117,661000.0
2007-12-04 13:00:00,39.61,39.71,39.45,39.47,1001900.0,25.8052,25.8704,25.701,25.714,1001900.0
2007-12-04 13:30:00,39.46,39.6,39.45,39.52,624000.0,25.7075,25.7987,25.701,25.7466,624000.0
2007-12-04 14:00:00,39.53,39.53,39.34,39.42,866600.0,25.7531,25.7531,25.6293,25.6814,866600.0
2007-12-04 14:30:00,39.42,39.48,39.39,39.43,762400.0,25.6814,25.7205,25.6619,25.6879,762400.0
2007-12-04 15:00:00,39.43,39.45,39.3,39.31,976100.0,25.6879,25.701,25.6032,25.6098,976100.0
2007-12-04 15:30:00,39.3,39.38,39.25,39.38,1943900.0,25.6032,25.6554,25.5707,25.6554,1943900.0
2007-12-05 09:30:00,39.79,39.95,39.5,39.91,2058200.0,26.0124,26.117,25.8228,26.0908,2058200.0
2007-12-05 10:00:00,39.9,40.12,39.87,40.06,1324100.0,26.0843,26.2281,26.0647,26.1889,1324100.0
2007-12-05 10:30:00,40.07,40.4,39.85,40.37,1396800.0,26.1954,26.4111,26.0516,26.3915,1396800.0
2007-12-05 11:00:00,40.39,40.7,40.3,40.7,1066800.0,26.4046,26.6073,26.3458,26.6073,1066800.0
2007-12-05 11:30:00,40.7,40.7,40.3,40.44,745700.0,26.6073,26.6073,26.3458,26.4373,745700.0
2007-12-05 12:00:00,40.44,40.48,40.15,40.38,582700.0,26.4373,26.4634,26.2477,26.3981,582700.0
2007-12-05 12:30:00,40.38,40.6,40.38,40.54,1140400.0,26.3981,26.5419,26.3981,26.5027,1140400.0
2007-12-05 13:00:00,40.54,40.75,40.48,40.48,1486100.0,26.5027,26.64,26.4634,26.4634,1486100.0
2007-12-05 13:30:00,40.49,40.63,40.43,40.63,1000100.0,26.47,26.5615,26.4308,26.5615,1000100.0
2007-12-05 14:00:00,40.62,40.82,40.5,40.55,1067800.0,26.555,26.6857,26.4765,26.5092,1067800.0
2007-12-05 14:30:00,40.55,40.55,40.14,40.27,1128000.0,26.5092,26.5092,26.2412,26.3262,1128000.0
2007-12-05 15:00:00,40.28,40.35,40.16,40.29,908700.0,26.3327,26.3785,26.2543,26.3392,908700.0
2007-12-05 15:30:00,40.29,40.47,40.24,40.37,1640400.0,26.3392,26.4569,26.3065,26.3915,1640400.0
2007-12-06 09:30:00,40.47,40.55,40.25,40.4,755400.0,26.4569,26.5092,26.3131,26.4111,755400.0
2007-12-06 10:00:00,40.4,40.57,40.0,40.01,1024500.0,26.4111,26.5223,26.1497,26.1562,1024500.0
2007-12-06 10:30:00,40.0,40.23,39.98,40.21,829900.0,26.1497,26.3,26.1366,26.2869,829900.0
2007-12-06 11:00:00,40.2,40.34,40.13,40.18,814400.0,26.2804,26.3719,26.2346,26.2673,814400.0
2007-12-06 11:30:00,40.17,40.18,40.02,40.05,509800.0,26.2608,26.2673,26.1627,26.1823,509800.0
2007-12-06 12:00:00,40.04,40.07,39.93,40.03,507100.0,26.1758,26.1954,26.1039,26.1693,507100.0
2007-12-06 12:30:00,40.03,40.1,39.98,40.06,510300.0,26.1693,26.215,26.1366,26.1889,510300.0
2007-12-06 13:00:00,40.06,40.17,40.02,40.06,602500.0,26.1889,26.2608,26.1627,26.1889,602500.0
2007-12-06 13:30:00,40.06,40.09,39.89,39.95,949600.0,26.1889,26.2085,26.0777,26.117,949600.0
2007-12-06 14:00:00,39.96,40.11,39.93,40.1,583400.0,26.1235,26.2216,26.1039,26.215,583400.0
2007-12-06 14:30:00,40.09,40.28,40.08,40.16,668900.0,26.2085,26.3327,26.202,26.2543,668900.0
2007-12-06 15:00:00,40.15,40.44,40.15,40.43,840000.0,26.2477,26.4373,26.2477,26.4308,840000.0
2007-12-06 15:30:00,40.44,40.44,40.27,40.42,1520600.0,26.4373,26.4373,26.3262,26.4242,1520600.0
2007-12-07 09:30:00,40.45,40.55,39.91,40.13,939500.0,26.4438,26.5092,26.0908,26.2346,939500.0
2007-12-07 10:00:00,40.12,40.24,39.78,40.02,892600.0,26.2281,26.3065,26.0058,26.1627,892600.0
2007-12-07 10:30:00,40.03,40.09,39.99,40.03,486800.0,26.1693,26.2085,26.1431,26.1693,486800.0
2007-12-07 11:00:00,40.03,40.06,39.91,39.93,432700.0,26.1693,26.1889,26.0908,26.1039,432700.0
2007-12-07 11:30:00,39.93,40.16,39.9,40.01,529100.0,26.1039,26.2543,26.0843,26.1562,529100.0
2007-12-07 12:00:00,40.01,40.17,40.0,40.1,361900.0,26.1562,26.2608,26.1497,26.215,361900.0
2007-12-07 12:30:00,40.1,40.14,40.0,40.02,271300.0,26.215,26.2412,26.1497,26.1627,271300.0
2007-12-07 13:00:00,40.01,40.15,39.97,40.02,589700.0,26.1562,26.2477,26.13,26.1627,589700.0
2007-12-07 13:30:00,40.02,40.2,40.0,40.2,396800.0,26.1627,26.2804,26.1497,26.2804,396800.0
2007-12-07 14:00:00,40.19,40.26,40.14,40.18,613200.0,26.2739,26.3196,26.2412,26.2673,613200.0
2007-12-07 14:30:00,40.18,40.27,40.13,40.18,409700.0,26.2673,26.3262,26.2346,26.2673,409700.0
2007-12-07 15:00:00,40.19,40.39,40.1,40.22,670700.0,26.2739,26.4046,26.215,26.2935,670700.0
2007-12-07 15:30:00,40.21,40.22,40.1,40.11,1060900.0,26.2869,26.2935,26.215,26.2216,1060900.0
2007-12-10 09:30:00,40.26,40.6,40.24,40.52,935600.0,26.3196,26.5419,26.3065,26.4896,935600.0
2007-12-10 10:00:00,40.54,40.75,40.53,40.64,1046800.0,26.5027,26.64,26.4961,26.568,1046800.0
2007-12-10 10:30:00,40.65,40.67,40.28,40.47,1279800.0,26.5746,26.5877,26.3327,26.4569,1279800.0
2007-12-10 11:00:00,40.47,40.5,40.27,40.36,627900.0,26.4569,26.4765,26.3262,26.385,627900.0
2007-12-10 11:30:00,40.38,40.46,40.32,40.36,489800.0,26.3981,26.4504,26.3588,26.385,489800.0
2007-12-10 12:00:00,40.36,40.44,40.33,40.4,482600.0,26.385,26.4373,26.3654,26.4111,482600.0
2007-12-10 12:30:00,40.4,40.52,40.38,40.38,831900.0,26.4111,26.4896,26.3981,26.3981,831900.0
2007-12-10 13:00:00,40.38,40.5,40.38,40.39,669600.0,26.3981,26.4765,26.3981,26.4046,669600.0
2007-12-10 13:30:00,40.38,40.43,40.26,40.3,470100.0,26.3981,26.4308,26.3196,26.3458,470100.0
2007-12-10 14:00:00,40.31,40.41,40.3,40.4,567800.0,26.3523,26.4177,26.3458,26.4111,567800.0
2007-12-10 14:30:00,40.39,40.43,40.34,40.39,602700.0,26.4046,26.4308,26.3719,26.4046,602700.0
2007-12-10 15:00:00,40.39,40.44,40.33,40.4,701000.0,26.4046,26.4373,26.3654,26.4111,701000.0
2007-12-10 15:30:00,40.4,40.57,40.32,40.57,1802600.0,26.4111,26.5223,26.3588,26.5223,1802600.0
2007-12-11 09:30:00,40.5,40.65,40.33,40.62,796200.0,26.4765,26.5746,26.3654,26.555,796200.0
2007-12-11 10:00:00,40.62,40.85,40.6,40.79,792800.0,26.555,26.7053,26.5419,26.6661,792800.0
2007-12-11 10:30:00,40.79,40.84,40.68,40.72,1213600.0,26.6661,26.6988,26.5942,26.6203,1213600.0
2007-12-11 11:00:00,40.71,40.76,40.57,40.65,530700.0,26.6138,26.6465,26.5223,26.5746,530700.0
2007-12-11 11:30:00,40.66,40.67,40.53,40.54,552300.0,26.5811,26.5877,26.4961,26.5027,552300.0
2007-12-11 12:00:00,40.54,40.56,40.43,40.49,456800.0,26.5027,26.5157,26.4308,26.47,456800.0
2007-12-11 12:30:00,40.49,40.71,40.49,40.71,533500.0,26.47,26.6138,26.47,26.6138,533500.0
2007-12-11 13:00:00,40.71,40.9,40.65,40.84,671900.0,26.6138,26.738,26.5746,26.6988,671900.0
2007-12-11 13:30:00,40.85,41.16,40.8,41.14,1115400.0,26.7053,26.908,26.6726,26.8949,1115400.0
2007-12-11 14:00:00,41.13,41.15,40.08,40.51,2115100.0,26.8884,26.9015,26.202,26.4831,2115100.0
2007-12-11 14:30:00,40.52,40.52,40.13,40.28,1841600.0,26.4896,26.4896,26.2346,26.3327,1841600.0
2007-12-11 15:00:00,40.29,40.33,40.09,40.26,2099900.0,26.3392,26.3654,26.2085,26.3196,2099900.0
2007-12-11 15:30:00,40.26,40.43,40.18,40.18,2580400.0,26.3196,26.4308,26.2673,26.2673,2580400.0
2007-12-12 09:30:00,40.89,41.57,40.81,41.25,2700700.0,26.7315,27.176,26.6792,26.9668,2700700.0
2007-12-12 10:00:00,41.23,41.38,41.07,41.3,1182100.0,26.9538,27.0518,26.8492,26.9995,1182100.0
2007-12-12 10:30:00,41.3,41.35,41.11,41.11,983800.0,26.9995,27.0322,26.8753,26.8753,983800.0
2007-12-12 11:00:00,41.1,41.35,41.09,41.29,1122800.0,26.8688,27.0322,26.8622,26.993,1122800.0
2007-12-12 11:30:00,41.29,41.51,41.28,41.5,3544500.0,26.993,27.1368,26.9864,27.1303,3544500.0
2007-12-12 12:00:00,41.5,41.51,41.29,41.29,898700.0,27.1303,27.1368,26.993,26.993,898700.0
2007-12-12 12:30:00,41.29,41.29,41.05,41.23,862600.0,26.993,26.993,26.8361,26.9538,862600.0
2007-12-12 13:00:00,41.23,41.31,41.16,41.22,512200.0,26.9538,27.0061,26.908,26.9472,512200.0
2007-12-12 13:30:00,41.21,41.3,41.14,41.23,477400.0,26.9407,26.9995,26.8949,26.9538,477400.0
2007-12-12 14:00:00,41.24,41.25,41.15,41.16,663600.0,26.9603,26.9668,26.9015,26.908,663600.0
2007-12-12 14:30:00,41.16,41.16,40.94,40.95,1132300.0,26.908,26.908,26.7642,26.7707,1132300.0
2007-12-12 15:00:00,40.95,40.97,40.27,40.55,2146600.0,26.7707,26.7838,26.3262,26.5092,2146600.0
2007-12-12 15:30:00,40.56,41.09,40.39,41.09,3300900.0,26.5157,26.8622,26.4046,26.8622,3300900.0
2007-12-13 09:30:00,39.46,40.0,39.36,39.76,5085500.0,25.7966,26.1497,25.7313,25.9928,5085500.0
2007-12-13 10:00:00,39.76,40.27,39.59,40.09,2433100.0,25.9928,26.3262,25.8816,26.2085,2433100.0
2007-12-13 10:30:00,40.09,40.12,39.81,39.87,1789500.0,26.2085,26.2281,26.0254,26.0647,1789500.0
2007-12-13 11:00:00,39.88,40.18,39.84,39.85,1630800.0,26.0712,26.2673,26.0451,26.0516,1630800.0
2007-12-13 11:30:00,39.86,39.99,39.85,39.92,882300.0,26.0581,26.1431,26.0516,26.0974,882300.0
2007-12-13 12:00:00,39.93,40.08,39.84,39.99,1308400.0,26.1039,26.202,26.0451,26.1431,1308400.0
2007-12-13 12:30:00,40.0,40.03,39.68,39.81,884500.0,26.1497,26.1693,25.9405,26.0254,884500.0
2007-12-13 13:00:00,39.81,39.89,39.65,39.71,620600.0,26.0254,26.0777,25.9208,25.9601,620600.0
2007-12-13 13:30:00,39.73,39.74,39.52,39.56,680400.0,25.9731,25.9797,25.8359,25.862,680400.0
2007-12-13 14:00:00,39.57,39.9,39.51,39.77,1011900.0,25.8685,26.0843,25.8293,25.9993,1011900.0
2007-12-13 14:30:00,39.76,39.78,39.5,39.58,697300.0,25.9928,26.0058,25.8228,25.8751,697300.0
2007-12-13 15:00:00,39.57,39.77,39.5,39.75,1161200.0,25.8685,25.9993,25.8228,25.9862,1161200.0
2007-12-13 15:30:00,39.75,39.96,39.7,39.87,2044100.0,25.9862,26.1235,25.9535,26.0647,2044100.0
2007-12-14 09:30:00,39.52,39.72,39.4,39.47,1459500.0,25.8359,25.9666,25.7574,25.8032,1459500.0
2007-12-14 10:00:00,39.46,39.62,39.4,39.44,1262900.0,25.7966,25.9012,25.7574,25.7836,1262900.0
2007-12-14 10:30:00,39.44,39.65,39.41,39.61,945400.0,25.7836,25.9208,25.7639,25.8947,945400.0
2007-12-14 11:00:00,39.61,39.69,39.49,39.58,995900.0,25.8947,25.947,25.8162,25.8751,995900.0
2007-12-14 11:30:00,39.58,39.66,39.49,39.51,828800.0,25.8751,25.9274,25.8162,25.8293,828800.0
2007-12-14 12:00:00,39.51,39.53,39.38,39.5,864900.0,25.8293,25.8424,25.7443,25.8228,864900.0
2007-12-14 12:30:00,39.5,39.55,39.39,39.46,482400.0,25.8228,25.8555,25.7509,25.7966,482400.0
2007-12-14 13:00:00,39.46,39.75,39.41,39.72,488900.0,25.7966,25.9862,25.7639,25.9666,488900.0
2007-12-14 13:30:00,39.72,39.73,39.61,39.61,458500.0,25.9666,25.9731,25.8947,25.8947,458500.0
2007-12-14 14:00:00,39.61,39.7,39.59,39.68,505300.0,25.8947,25.9535,25.8816,25.9405,505300.0
2007-12-14 14:30:00,39.67,39.68,39.56,39.56,490200.0,25.9339,25.9405,25.862,25.862,490200.0
2007-12-14 15:00:00,39.57,39.63,39.4,39.41,1233400.0,25.8685,25.9078,25.7574,25.7639,1233400.0
2007-12-14 15:30:00,39.41,39.6,39.35,39.4,2094200.0,25.7639,25.8882,25.7247,25.7574,2094200.0
2007-12-17 09:30:00,39.22,39.55,39.2,39.43,864200.0,25.6397,25.8555,25.6267,25.777,864200.0
2007-12-17 10:00:00,39.42,39.53,39.25,39.39,727100.0,25.7705,25.8424,25.6593,25.7509,727100.0
2007-12-17 10:30:00,39.39,39.64,39.25,39.54,587100.0,25.7509,25.9143,25.6593,25.8489,587100.0
2007-12-17 11:00:00,39.55,39.6,39.38,39.41,600500.0,25.8555,25.8882,25.7443,25.7639,600500.0
2007-12-17 11:30:00,39.41,39.52,39.25,39.37,652000.0,25.7639,25.8359,25.6593,25.7378,652000.0
2007-12-17 12:00:00,39.36,39.4,39.31,39.38,324800.0,25.7313,25.7574,25.6986,25.7443,324800.0
2007-12-17 12:30:00,39.38,39.46,39.3,39.39,507300.0,25.7443,25.7966,25.692,25.7509,507300.0
2007-12-17 13:00:00,39.39,39.39,39.25,39.28,630400.0,25.7509,25.7509,25.6593,25.679,630400.0
2007-12-17 13:30:00,39.28,39.33,39.25,39.25,626200.0,25.679,25.7116,25.6593,25.6593,626200.0
2007-12-17 14:00:00,39.25,39.32,39.22,39.28,544400.0,25.6593,25.7051,25.6397,25.679,544400.0
2007-12-17 14:30:00,39.28,39.4,39.27,39.27,1116900.0,25.679,25.7574,25.6724,25.6724,1116900.0
2007-12-17 15:00:00,39.27,39.28,39.16,39.17,1129000.0,25.6724,25.679,25.6005,25.607,1129000.0
2007-12-17 15:30:00,39.17,39.3,39.05,39.13,2283200.0,25.607,25.692,25.5286,25.5809,2283200.0
2007-12-18 09:30:00,39.17,39.5,39.01,39.2,1002100.0,25.607,25.8228,25.5024,25.6267,1002100.0
2007-12-18 10:00:00,39.19,39.21,38.85,38.93,1387300.0,25.6201,25.6332,25.3978,25.4501,1387300.0
2007-12-18 10:30:00,38.93,38.96,38.65,38.7,940300.0,25.4501,25.4698,25.2671,25.2998,940300.0
2007-12-18 11:00:00,38.7,38.8,38.57,38.63,954400.0,25.2998,25.3652,25.2148,25.254,954400.0
2007-12-18 11:30:00,38.63,38.66,38.27,38.33,892500.0,25.254,25.2736,25.0187,25.0579,892500.0
2007-12-18 12:00:00,38.33,38.54,38.13,38.5,1063000.0,25.0579,25.1952,24.9272,25.169,1063000.0
2007-12-18 12:30:00,38.5,38.61,38.35,38.47,921100.0,25.169,25.241,25.071,25.1494,921100.0
2007-12-18 13:00:00,38.47,38.76,38.43,38.68,662100.0,25.1494,25.339,25.1233,25.2867,662100.0
2007-12-18 13:30:00,38.68,38.9,38.63,38.7,914500.0,25.2867,25.4305,25.254,25.2998,914500.0
2007-12-18 14:00:00,38.71,39.0,38.7,38.99,700600.0,25.3063,25.4959,25.2998,25.4894,700600.0
2007-12-18 14:30:00,38.99,39.05,38.61,38.69,823600.0,25.4894,25.5286,25.241,25.2933,823600.0
2007-12-18 15:00:00,38.68,38.83,38.6,38.75,951800.0,25.2867,25.3848,25.2344,25.3325,951800.0
2007-12-18 15:30:00,38.76,39.01,38.66,38.72,1757400.0,25.339,25.5024,25.2736,25.3129,1757400.0
2007-12-19 09:30:00,38.61,38.61,38.19,38.4,1728200.0,25.241,25.241,24.9664,25.1037,1728200.0
2007-12-19 10:00:00,38.4,38.49,38.21,38.33,1135200.0,25.1037,25.1625,24.9795,25.0579,1135200.0
2007-12-19 10:30:00,38.34,38.36,38.12,38.29,902400.0,25.0644,25.0775,24.9206,25.0318,902400.0
2007-12-19 11:00:00,38.28,38.29,37.91,37.92,1237200.0,25.0252,25.0318,24.7833,24.7899,1237200.0
2007-12-19 11:30:00,37.92,38.11,37.9,37.95,1191600.0,24.7899,24.9141,24.7768,24.8095,1191600.0
2007-12-19 12:00:00,37.96,38.11,37.89,38.01,794700.0,24.816,24.9141,24.7703,24.8487,794700.0
2007-12-19 12:30:00,38.0,38.02,37.8,37.9,1206600.0,24.8422,24.8552,24.7114,24.7768,1206600.0
2007-12-19 13:00:00,37.9,37.91,37.75,37.85,1645400.0,24.7768,24.7833,24.6787,24.7441,1645400.0
2007-12-19 13:30:00,37.85,38.09,37.79,38.08,984300.0,24.7441,24.901,24.7049,24.8945,984300.0
2007-12-19 14:00:00,38.08,38.49,38.06,38.37,1417800.0,24.8945,25.1625,24.8814,25.0841,1417800.0
2007-12-19 14:30:00,38.36,38.51,38.29,38.36,1063900.0,25.0775,25.1756,25.0318,25.0775,1063900.0
2007-12-19 15:00:00,38.36,38.44,38.22,38.26,1091800.0,25.0775,25.1298,24.986,25.0121,1091800.0
2007-12-19 15:30:00,38.25,38.36,38.21,38.21,1918500.0,25.0056,25.0775,24.9795,24.9795,1918500.0
2007-12-20 09:30:00,39.15,39.25,38.11,38.57,2760400.0,25.594,25.6593,24.9141,25.2148,2760400.0
2007-12-20 10:00:00,38.56,38.95,38.44,38.56,1618300.0,25.2083,25.4632,25.1298,25.2083,1618300.0
2007-12-20 10:30:00,38.55,38.94,38.52,38.75,1289700.0,25.2017,25.4567,25.1821,25.3325,1289700.0
2007-12-20 11:00:00,38.74,38.82,38.58,38.73,851000.0,25.3259,25.3782,25.2213,25.3194,851000.0
2007-12-20 11:30:00,38.73,38.8,38.54,38.54,538300.0,25.3194,25.3652,25.1952,25.1952,538300.0
2007-12-20 12:00:00,38.54,38.54,38.25,38.42,1297300.0,25.1952,25.1952,25.0056,25.1167,1297300.0
2007-12-20 12:30:00,38.43,38.49,38.32,38.43,553900.0,25.1233,25.1625,25.0514,25.1233,553900.0
2007-12-20 13:00:00,38.43,38.75,38.39,38.64,810100.0,25.1233,25.3325,25.0971,25.2606,810100.0
2007-12-20 13:30:00,38.65,38.84,38.62,38.73,484700.0,25.2671,25.3913,25.2475,25.3194,484700.0
2007-12-20 14:00:00,38.74,38.91,38.66,38.86,882100.0,25.3259,25.4371,25.2736,25.4044,882100.0
2007-12-20 14:30:00,38.85,39.04,38.84,38.92,856600.0,25.3978,25.5221,25.3913,25.4436,856600.0
2007-12-20 15:00:00,38.92,39.08,38.74,38.88,1022300.0,25.4436,25.5482,25.3259,25.4175,1022300.0
2007-12-20 15:30:00,38.89,39.15,38.86,39.12,1913000.0,25.424,25.594,25.4044,25.5744,1913000.0
2007-12-21 09:30:00,39.59,39.8,39.26,39.52,8139600.0,25.8816,26.0189,25.6659,25.8359,8139600.0
2007-12-21 10:00:00,39.53,39.88,39.49,39.72,944700.0,25.8424,26.0712,25.8162,25.9666,944700.0
2007-12-21 10:30:00,39.72,39.79,39.53,39.61,702800.0,25.9666,26.0124,25.8424,25.8947,702800.0
2007-12-21 11:00:00,39.6,39.63,39.44,39.55,724300.0,25.8882,25.9078,25.7836,25.8555,724300.0
2007-12-21 11:30:00,39.54,39.54,39.34,39.45,628800.0,25.8489,25.8489,25.7182,25.7901,628800.0
2007-12-21 12:00:00,39.45,39.45,39.33,39.4,439000.0,25.7901,25.7901,25.7116,25.7574,439000.0
2007-12-21 12:30:00,39.39,39.42,39.27,39.28,774000.0,25.7509,25.7705,25.6724,25.679,774000.0
2007-12-21 13:00:00,39.28,39.39,39.21,39.35,398500.0,25.679,25.7509,25.6332,25.7247,398500.0
2007-12-21 13:30:00,39.35,39.4,39.29,39.38,487600.0,25.7247,25.7574,25.6855,25.7443,487600.0
2007-12-21 14:00:00,39.37,39.43,39.35,39.41,570400.0,25.7378,25.777,25.7247,25.7639,570400.0
2007-12-21 14:30:00,39.4,39.51,39.36,39.51,591300.0,25.7574,25.8293,25.7313,25.8293,591300.0
2007-12-21 15:00:00,39.5,39.8,39.47,39.77,1100700.0,25.8228,26.0189,25.8032,25.9993,1100700.0
2007-12-21 15:30:00,39.77,39.96,39.52,39.92,2662500.0,25.9993,26.1235,25.8359,26.0974,2662500.0
2007-12-24 09:30:00,39.83,40.48,39.7,40.34,1159800.0,26.0385,26.4634,25.9535,26.3719,1159800.0
2007-12-24 10:00:00,40.34,40.41,40.26,40.27,505200.0,26.3719,26.4177,26.3196,26.3262,505200.0
2007-12-24 10:30:00,40.27,40.27,40.11,40.15,405500.0,26.3262,26.3262,26.2216,26.2477,405500.0
2007-12-24 11:00:00,40.15,40.2,40.11,40.11,272200.0,26.2477,26.2804,26.2216,26.2216,272200.0
2007-12-24 11:30:00,40.11,40.18,40.08,40.15,403000.0,26.2216,26.2673,26.202,26.2477,403000.0
2007-12-24 12:00:00,40.15,40.25,40.14,40.25,334500.0,26.2477,26.3131,26.2412,26.3131,334500.0
2007-12-24 12:30:00,40.25,40.44,40.24,40.37,1139900.0,26.3131,26.4373,26.3065,26.3915,1139900.0
2007-12-24 13:00:00,40.31,40.31,40.2,40.31,208400.0,26.3523,26.3523,26.2804,26.3523,208400.0
2007-12-24 13:30:00,40.2,40.3,40.14,40.3,2000.0,26.2804,26.3458,26.2412,26.3458,2000.0
2007-12-24 14:00:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:30:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:00:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:30:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-26 09:30:00,39.98,40.15,39.94,39.99,461200.0,26.1366,26.2477,26.1104,26.1431,461200.0
2007-12-26 10:00:00,39.99,40.0,39.87,39.9,332800.0,26.1431,26.1497,26.0647,26.0843,332800.0
2007-12-26 10:30:00,39.91,39.96,39.8,39.91,335700.0,26.0908,26.1235,26.0189,26.0908,335700.0
2007-12-26 11:00:00,39.91,40.0,39.9,39.98,229300.0,26.0908,26.1497,26.0843,26.1366,229300.0
2007-12-26 11:30:00,39.99,40.0,39.89,39.9,214500.0,26.1431,26.1497,26.0777,26.0843,214500.0
2007-12-26 12:00:00,39.9,40.05,39.86,40.04,267700.0,26.0843,26.1823,26.0581,26.1758,267700.0
2007-12-26 12:30:00,40.04,40.16,39.97,40.09,462000.0,26.1758,26.2543,26.13,26.2085,462000.0
2007-12-26 13:00:00,40.1,40.16,40.06,40.15,184700.0,26.215,26.2543,26.1889,26.2477,184700.0
2007-12-26 13:30:00,40.15,40.22,40.09,40.21,318700.0,26.2477,26.2935,26.2085,26.2869,318700.0
2007-12-26 14:00:00,40.22,40.37,40.22,40.35,425900.0,26.2935,26.3915,26.2935,26.3785,425900.0
2007-12-26 14:30:00,40.35,40.44,40.35,40.4,357600.0,26.3785,26.4373,26.3785,26.4111,357600.0
2007-12-26 15:00:00,40.41,40.41,40.25,40.28,383400.0,26.4177,26.4177,26.3131,26.3327,383400.0
2007-12-26 15:30:00,40.29,40.34,40.22,40.27,827300.0,26.3392,26.3719,26.2935,26.3262,827300.0
2007-12-27 09:30:00,40.2,40.24,40.03,40.04,499200.0,26.2804,26.3065,26.1693,26.1758,499200.0
2007-12-27 10:00:00,40.04,40.4,40.04,40.25,455500.0,26.1758,26.4111,26.1758,26.3131,455500.0
2007-12-27 10:30:00,40.25,40.28,40.02,40.08,438900.0,26.3131,26.3327,26.1627,26.202,438900.0
2007-12-27 11:00:00,40.08,40.1,39.91,40.01,657700.0,26.202,26.215,26.0908,26.1562,657700.0
2007-12-27 11:30:00,40.01,40.02,39.96,40.0,302400.0,26.1562,26.1627,26.1235,26.1497,302400.0
2007-12-27 12:00:00,40.0,40.01,39.91,39.95,357200.0,26.1497,26.1562,26.0908,26.117,357200.0
2007-12-27 12:30:00,39.95,40.0,39.85,40.0,354900.0,26.117,26.1497,26.0516,26.1497,354900.0
2007-12-27 13:00:00,39.99,40.05,39.93,40.04,397300.0,26.1431,26.1823,26.1039,26.1758,397300.0
2007-12-27 13:30:00,40.04,40.07,39.96,39.98,315700.0,26.1758,26.1954,26.1235,26.1366,315700.0
2007-12-27 14:00:00,39.97,40.04,39.96,39.99,372600.0,26.13,26.1758,26.1235,26.1431,372600.0
2007-12-27 14:30:00,39.99,40.0,39.91,39.95,374000.0,26.1431,26.1497,26.0908,26.117,374000.0
2007-12-27 15:00:00,39.95,39.99,39.83,39.84,442200.0,26.117,26.1431,26.0385,26.0451,442200.0
2007-12-27 15:30:00,39.83,39.86,39.66,39.7,1782200.0,26.0385,26.0581,25.9274,25.9535,1782200.0
2007-12-28 09:30:00,39.98,40.02,39.52,39.64,783300.0,26.1366,26.1627,25.8359,25.9143,783300.0
2007-12-28 10:00:00,39.63,39.63,39.29,39.58,618400.0,25.9078,25.9078,25.6855,25.8751,618400.0
2007-12-28 10:30:00,39.58,39.72,39.54,39.54,256700.0,25.8751,25.9666,25.8489,25.8489,256700.0
2007-12-28 11:00:00,39.55,39.59,39.41,39.5,473400.0,25.8555,25.8816,25.7639,25.8228,473400.0
2007-12-28 11:30:00,39.51,39.51,39.31,39.36,239000.0,25.8293,25.8293,25.6986,25.7313,239000.0
2007-12-28 12:00:00,39.36,39.49,39.22,39.26,364600.0,25.7313,25.8162,25.6397,25.6659,364600.0
2007-12-28 12:30:00,39.25,39.38,39.12,39.17,377800.0,25.6593,25.7443,25.5744,25.607,377800.0
2007-12-28 13:00:00,39.17,39.35,39.1,39.25,451700.0,25.607,25.7247,25.5613,25.6593,451700.0
2007-12-28 13:30:00,39.26,39.36,39.19,39.34,336700.0,25.6659,25.7313,25.6201,25.7182,336700.0
2007-12-28 14:00:00,39.35,39.38,39.29,39.33,274700.0,25.7247,25.7443,25.6855,25.7116,274700.0
2007-12-28 14:30:00,39.34,39.46,39.19,39.24,554400.0,25.7182,25.7966,25.6201,25.6528,554400.0
2007-12-28 15:00:00,39.25,39.41,39.23,39.41,797900.0,25.6593,25.7639,25.6463,25.7639,797900.0
2007-12-28 15:30:00,39.4,39.68,39.33,39.5,1715400.0,25.7574,25.9405,25.7116,25.8228,1715400.0
2007-12-31 09:30:00,39.27,39.75,39.1,39.59,671100.0,25.6724,25.9862,25.5613,25.8816,671100.0
2007-12-31 10:00:00,39.6,39.74,39.36,39.4,446200.0,25.8882,25.9797,25.7313,25.7574,446200.0
2007-12-31 10:30:00,39.39,39.44,39.33,39.33,282500.0,25.7509,25.7836,25.7116,25.7116,282500.0
2007-12-31 11:00:00,39.33,39.34,39.08,39.16,423500.0,25.7116,25.7182,25.5482,25.6005,423500.0
2007-12-31 11:30:00,39.16,39.32,39.05,39.09,295900.0,25.6005,25.7051,25.5286,25.5547,295900.0
2007-12-31 12:00:00,39.09,39.21,39.06,39.06,220700.0,25.5547,25.6332,25.5351,25.5351,220700.0
2007-12-31 12:30:00,39.07,39.31,39.06,39.3,301500.0,25.5417,25.6986,25.5351,25.692,301500.0
2007-12-31 13:00:00,39.31,39.5,39.28,39.4,304100.0,25.6986,25.8228,25.679,25.7574,304100.0
2007-12-31 13:30:00,39.4,39.41,39.28,39.29,203900.0,25.7574,25.7639,25.679,25.6855,203900.0
2007-12-31 14:00:00,39.29,39.34,39.2,39.21,307200.0,25.6855,25.7182,25.6267,25.6332,307200.0
2007-12-31 14:30:00,39.21,39.48,39.21,39.46,235800.0,25.6332,25.8097,25.6332,25.7966,235800.0
2007-12-31 15:00:00,39.46,39.64,39.39,39.62,444300.0,25.7966,25.9143,25.7509,25.9012,444300.0
2007-12-31 15:30:00,39.62,39.63,39.29,39.35,1253600.0,25.9012,25.9078,25.6855,25.7247,1253600.0
2008-01-02 09:30:00,38.24,39.1,38.12,38.65,5536400.0,24.9991,25.5613,24.9206,25.2671,5536400.0
2008-01-02 10:00:00,38.64,39.8,38.5,39.59,2795500.0,25.2606,26.0189,25.169,25.8816,2795500.0
2008-01-02 10:30:00,39.59,39.6,38.99,39.0,1822800.0,25.8816,25.8882,25.4894,25.4959,1822800.0
2008-01-02 11:00:00,39.0,39.1,38.68,38.77,1583500.0,25.4959,25.5613,25.2867,25.3456,1583500.0
2008-01-02 11:30:00,38.77,38.81,38.53,38.66,1299900.0,25.3456,25.3717,25.1887,25.2736,1299900.0
2008-01-02 12:00:00,38.66,38.74,38.6,38.68,1470300.0,25.2736,25.3259,25.2344,25.2867,1470300.0
2008-01-02 12:30:00,38.67,38.74,38.61,38.65,962100.0,25.2802,25.3259,25.241,25.2671,962100.0
2008-01-02 13:00:00,38.65,38.7,38.49,38.56,1243100.0,25.2671,25.2998,25.1625,25.2083,1243100.0
2008-01-02 13:30:00,38.56,38.73,38.55,38.67,1326400.0,25.2083,25.3194,25.2017,25.2802,1326400.0
2008-01-02 14:00:00,38.66,38.8,38.62,38.67,1234000.0,25.2736,25.3652,25.2475,25.2802,1234000.0
2008-01-02 14:30:00,38.67,38.68,38.36,38.38,1684200.0,25.2802,25.2867,25.0775,25.0906,1684200.0
2008-01-02 15:00:00,38.37,38.43,38.15,38.28,1842000.0,25.0841,25.1233,24.9402,25.0252,1842000.0
2008-01-02 15:30:00,38.28,38.5,38.27,38.39,2592500.0,25.0252,25.169,25.0187,25.0971,2592500.0
2008-01-03 09:30:00,38.26,38.38,37.91,38.16,1302000.0,25.0121,25.0906,24.7833,24.9468,1302000.0
2008-01-03 10:00:00,38.16,38.39,37.91,38.0,1208000.0,24.9468,25.0971,24.7833,24.8422,1208000.0
2008-01-03 10:30:00,38.0,38.07,37.96,38.0,843800.0,24.8422,24.8879,24.816,24.8422,843800.0
2008-01-03 11:00:00,38.0,38.01,37.82,37.87,1369500.0,24.8422,24.8487,24.7245,24.7572,1369500.0
2008-01-03 11:30:00,37.87,38.0,37.84,37.94,1481600.0,24.7572,24.8422,24.7376,24.8029,1481600.0
2008-01-03 12:00:00,37.94,38.25,37.9,38.23,1044500.0,24.8029,25.0056,24.7768,24.9925,1044500.0
2008-01-03 12:30:00,38.23,38.25,38.03,38.1,800200.0,24.9925,25.0056,24.8618,24.9075,800200.0
2008-01-03 13:00:00,38.09,38.1,37.91,37.93,481300.0,24.901,24.9075,24.7833,24.7964,481300.0
2008-01-03 13:30:00,37.92,38.03,37.9,38.0,628100.0,24.7899,24.8618,24.7768,24.8422,628100.0
2008-01-03 14:00:00,38.0,38.01,37.8,37.88,664200.0,24.8422,24.8487,24.7114,24.7637,664200.0
2008-01-03 14:30:00,37.89,37.9,37.82,37.85,512700.0,24.7703,24.7768,24.7245,24.7441,512700.0
2008-01-03 15:00:00,37.83,37.85,37.73,37.75,1106400.0,24.731,24.7441,24.6657,24.6787,1106400.0
2008-01-03 15:30:00,37.76,37.96,37.75,37.89,1929000.0,24.6853,24.816,24.6787,24.7703,1929000.0
2008-01-04 09:30:00,37.39,37.93,37.36,37.84,3408300.0,24.4434,24.7964,24.4238,24.7376,3408300.0
2008-01-04 10:00:00,37.84,38.22,37.84,37.9,2522100.0,24.7376,24.986,24.7376,24.7768,2522100.0
2008-01-04 10:30:00,37.9,37.91,37.69,37.77,1646800.0,24.7768,24.7833,24.6395,24.6918,1646800.0
2008-01-04 11:00:00,37.78,37.85,37.65,37.7,2229200.0,24.6983,24.7441,24.6134,24.646,2229200.0
2008-01-04 11:30:00,37.7,37.71,37.45,37.49,1574100.0,24.646,24.6526,24.4826,24.5088,1574100.0
2008-01-04 12:00:00,37.49,37.62,37.45,37.47,1368600.0,24.5088,24.5937,24.4826,24.4957,1368600.0
2008-01-04 12:30:00,37.46,37.47,37.36,37.38,1793800.0,24.4891,24.4957,24.4238,24.4368,1793800.0
2008-01-04 13:00:00,37.38,37.5,37.37,37.48,945800.0,24.4368,24.5153,24.4303,24.5022,945800.0
2008-01-04 13:30:00,37.49,37.52,37.37,37.43,1618000.0,24.5088,24.5284,24.4303,24.4695,1618000.0
2008-01-04 14:00:00,37.43,37.44,37.16,37.17,1352000.0,24.4695,24.4761,24.293,24.2996,1352000.0
2008-01-04 14:30:00,37.17,37.18,36.9,37.03,2461600.0,24.2996,24.3061,24.1231,24.208,2461600.0
2008-01-04 15:00:00,37.03,37.35,37.03,37.25,1679200.0,24.208,24.4172,24.208,24.3519,1679200.0
2008-01-04 15:30:00,37.25,37.42,36.99,37.08,4256100.0,24.3519,24.463,24.1819,24.2407,4256100.0
2008-01-07 09:30:00,37.18,37.31,36.47,36.96,2306000.0,24.3061,24.3911,23.8419,24.1623,2306000.0
2008-01-07 10:00:00,36.95,36.95,36.35,36.42,2112700.0,24.1557,24.1557,23.7635,23.8093,2112700.0
2008-01-07 10:30:00,36.42,36.48,36.28,36.32,1824700.0,23.8093,23.8485,23.7177,23.7439,1824700.0
2008-01-07 11:00:00,36.32,36.52,36.31,36.41,1929000.0,23.7439,23.8746,23.7373,23.8027,1929000.0
2008-01-07 11:30:00,36.41,36.71,36.4,36.63,2237200.0,23.8027,23.9988,23.7962,23.9465,2237200.0
2008-01-07 12:00:00,36.62,36.64,36.44,36.5,1819900.0,23.94,23.9531,23.8223,23.8616,1819900.0
2008-01-07 12:30:00,36.5,36.58,36.34,36.44,1639400.0,23.8616,23.9139,23.757,23.8223,1639400.0
2008-01-07 13:00:00,36.44,36.51,36.35,36.41,1385300.0,23.8223,23.8681,23.7635,23.8027,1385300.0
2008-01-07 13:30:00,36.4,36.5,36.22,36.47,1115300.0,23.7962,23.8616,23.6785,23.8419,1115300.0
2008-01-07 14:00:00,36.46,36.49,36.2,36.33,979300.0,23.8354,23.855,23.6654,23.7504,979300.0
2008-01-07 14:30:00,36.33,36.6,36.14,36.39,1339200.0,23.7504,23.9269,23.6262,23.7896,1339200.0
2008-01-07 15:00:00,36.38,36.4,35.96,36.01,1997000.0,23.7831,23.7962,23.5085,23.5412,1997000.0
2008-01-07 15:30:00,36.02,36.6,35.78,36.45,3997400.0,23.5478,23.9269,23.3909,23.8289,3997400.0
2008-01-08 09:30:00,36.46,36.81,36.26,36.62,1730600.0,23.8354,24.0642,23.7047,23.94,1730600.0
2008-01-08 10:00:00,36.61,36.95,36.56,36.83,1632400.0,23.9335,24.1557,23.9008,24.0773,1632400.0
2008-01-08 10:30:00,36.83,36.84,36.61,36.78,1384900.0,24.0773,24.0838,23.9335,24.0446,1384900.0
2008-01-08 11:00:00,36.79,37.03,36.79,36.81,2156400.0,24.0511,24.208,24.0511,24.0642,2156400.0
2008-01-08 11:30:00,36.8,36.94,36.6,36.89,1300600.0,24.0577,24.1492,23.9269,24.1165,1300600.0
2008-01-08 12:00:00,36.9,37.16,36.82,37.08,1270000.0,24.1231,24.293,24.0708,24.2407,1270000.0
2008-01-08 12:30:00,37.08,37.12,36.89,36.92,1390400.0,24.2407,24.2669,24.1165,24.1361,1390400.0
2008-01-08 13:00:00,36.93,37.02,36.84,37.0,1476200.0,24.1427,24.2015,24.0838,24.1884,1476200.0
2008-01-08 13:30:00,36.99,37.0,36.84,36.95,882700.0,24.1819,24.1884,24.0838,24.1557,882700.0
2008-01-08 14:00:00,36.95,37.45,36.93,37.45,2227400.0,24.1557,24.4826,24.1427,24.4826,2227400.0
2008-01-08 14:30:00,37.44,37.45,36.73,36.74,2039900.0,24.4761,24.4826,24.0119,24.0185,2039900.0
2008-01-08 15:00:00,36.73,36.76,36.2,36.22,3052100.0,24.0119,24.0315,23.6654,23.6785,3052100.0
2008-01-08 15:30:00,36.23,36.9,35.97,35.97,3918000.0,23.685,24.1231,23.5151,23.5151,3918000.0
2008-01-09 09:30:00,36.29,37.22,36.0,37.16,3505200.0,23.7243,24.3323,23.5347,24.293,3505200.0
2008-01-09 10:00:00,37.15,37.87,36.95,37.1,3470500.0,24.2865,24.7572,24.1557,24.2538,3470500.0
2008-01-09 10:30:00,37.1,37.29,36.99,37.15,1425800.0,24.2538,24.378,24.1819,24.2865,1425800.0
2008-01-09 11:00:00,37.15,37.25,36.99,37.01,732000.0,24.2865,24.3519,24.1819,24.195,732000.0
2008-01-09 11:30:00,37.01,37.2,36.83,37.2,1728800.0,24.195,24.3192,24.0773,24.3192,1728800.0
2008-01-09 12:00:00,37.2,37.32,37.09,37.26,1270900.0,24.3192,24.3976,24.2473,24.3584,1270900.0
2008-01-09 12:30:00,37.26,37.4,37.23,37.37,1081800.0,24.3584,24.4499,24.3388,24.4303,1081800.0
2008-01-09 13:00:00,37.37,37.54,37.13,37.13,1302200.0,24.4303,24.5414,24.2734,24.2734,1302200.0
2008-01-09 13:30:00,37.13,37.22,37.03,37.13,1331200.0,24.2734,24.3323,24.208,24.2734,1331200.0
2008-01-09 14:00:00,37.13,37.17,36.92,37.16,1528700.0,24.2734,24.2996,24.1361,24.293,1528700.0
2008-01-09 14:30:00,37.16,37.74,37.15,37.69,2404300.0,24.293,24.6722,24.2865,24.6395,2404300.0
2008-01-09 15:00:00,37.69,37.76,37.5,37.55,2581300.0,24.6395,24.6853,24.5153,24.548,2581300.0
2008-01-09 15:30:00,37.56,37.79,37.49,37.78,3295200.0,24.5545,24.7049,24.5088,24.6983,3295200.0
2008-01-10 09:30:00,37.53,37.67,37.0,37.1,1665700.0,24.5349,24.6264,24.1884,24.2538,1665700.0
2008-01-10 10:00:00,37.1,37.65,37.1,37.46,1497200.0,24.2538,24.6134,24.2538,24.4891,1497200.0
2008-01-10 10:30:00,37.46,37.8,37.43,37.77,1759800.0,24.4891,24.7114,24.4695,24.6918,1759800.0
2008-01-10 11:00:00,37.76,38.14,37.7,37.86,2238500.0,24.6853,24.9337,24.646,24.7506,2238500.0
2008-01-10 11:30:00,37.86,37.95,37.67,37.95,871900.0,24.7506,24.8095,24.6264,24.8095,871900.0
2008-01-10 12:00:00,37.95,38.79,37.94,38.22,2800200.0,24.8095,25.3586,24.8029,24.986,2800200.0
2008-01-10 12:30:00,38.22,38.28,37.88,38.08,1513500.0,24.986,25.0252,24.7637,24.8945,1513500.0
2008-01-10 13:00:00,38.08,38.13,37.9,37.9,1087700.0,24.8945,24.9272,24.7768,24.7768,1087700.0
2008-01-10 13:30:00,37.91,37.95,37.56,37.85,1176800.0,24.7833,24.8095,24.5545,24.7441,1176800.0
2008-01-10 14:00:00,37.85,38.06,37.67,37.86,1041800.0,24.7441,24.8814,24.6264,24.7506,1041800.0
2008-01-10 14:30:00,37.87,38.18,37.86,38.05,1006600.0,24.7572,24.9598,24.7506,24.8749,1006600.0
2008-01-10 15:00:00,38.07,38.41,38.01,38.15,1147000.0,24.8879,25.1102,24.8487,24.9402,1147000.0
2008-01-10 15:30:00,38.15,38.28,37.89,37.99,2895500.0,24.9402,25.0252,24.7703,24.8356,2895500.0
2008-01-11 09:30:00,37.82,37.96,37.6,37.92,2827900.0,24.7245,24.816,24.5807,24.7899,2827900.0
2008-01-11 10:00:00,37.89,37.89,37.53,37.61,2361900.0,24.7703,24.7703,24.5349,24.5872,2361900.0
2008-01-11 10:30:00,37.61,37.92,37.33,37.81,2379900.0,24.5872,24.7899,24.4042,24.718,2379900.0
2008-01-11 11:00:00,37.81,38.21,37.81,38.21,1722200.0,24.718,24.9795,24.718,24.9795,1722200.0
2008-01-11 11:30:00,38.2,38.65,38.2,38.54,2418500.0,24.9729,25.2671,24.9729,25.1952,2418500.0
2008-01-11 12:00:00,38.53,38.93,38.19,38.35,2291000.0,25.1887,25.4501,24.9664,25.071,2291000.0
2008-01-11 12:30:00,38.34,38.57,38.28,38.5,1301300.0,25.0644,25.2148,25.0252,25.169,1301300.0
2008-01-11 13:00:00,38.5,38.89,38.33,38.85,2562000.0,25.169,25.424,25.0579,25.3978,2562000.0
2008-01-11 13:30:00,38.85,38.86,38.51,38.63,1702600.0,25.3978,25.4044,25.1756,25.254,1702600.0
2008-01-11 14:00:00,38.63,38.88,38.62,38.86,1412400.0,25.254,25.4175,25.2475,25.4044,1412400.0
2008-01-11 14:30:00,38.86,39.07,38.7,39.06,2191600.0,25.4044,25.5417,25.2998,25.5351,2191600.0
2008-01-11 15:00:00,39.05,39.05,38.39,38.68,2702200.0,25.5286,25.5286,25.0971,25.2867,2702200.0
2008-01-11 15:30:00,38.68,38.86,38.6,38.66,4059400.0,25.2867,25.4044,25.2344,25.2736,4059400.0
2008-01-14 09:30:00,39.1,40.26,39.05,39.85,6124300.0,25.5613,26.3196,25.5286,26.0516,6124300.0
2008-01-14 10:00:00,39.86,40.58,39.72,40.48,3408000.0,26.0581,26.5288,25.9666,26.4634,3408000.0
2008-01-14 10:30:00,40.48,40.5,39.89,40.17,2320200.0,26.4634,26.4765,26.0777,26.2608,2320200.0
2008-01-14 11:00:00,40.16,40.42,39.95,39.96,1662400.0,26.2543,26.4242,26.117,26.1235,1662400.0
2008-01-14 11:30:00,39.95,40.15,39.9,40.0,1042300.0,26.117,26.2477,26.0843,26.1497,1042300.0
2008-01-14 12:00:00,39.99,40.03,39.79,39.95,1416600.0,26.1431,26.1693,26.0124,26.117,1416600.0
2008-01-14 12:30:00,39.95,39.95,39.75,39.81,951300.0,26.117,26.117,25.9862,26.0254,951300.0
2008-01-14 13:00:00,39.8,39.95,39.75,39.83,1028500.0,26.0189,26.117,25.9862,26.0385,1028500.0
2008-01-14 13:30:00,39.83,40.0,39.81,39.96,969400.0,26.0385,26.1497,26.0254,26.1235,969400.0
2008-01-14 14:00:00,39.96,40.0,39.87,39.95,1272300.0,26.1235,26.1497,26.0647,26.117,1272300.0
2008-01-14 14:30:00,39.95,40.05,39.86,39.92,1462200.0,26.117,26.1823,26.0581,26.0974,1462200.0
2008-01-14 15:00:00,39.92,39.99,39.68,39.83,1541700.0,26.0974,26.1431,25.9405,26.0385,1541700.0
2008-01-14 15:30:00,39.83,40.06,39.82,39.99,2733000.0,26.0385,26.1889,26.032,26.1431,2733000.0
2008-01-15 09:30:00,39.64,40.0,39.58,39.72,1893400.0,25.9143,26.1497,25.8751,25.9666,1893400.0
2008-01-15 10:00:00,39.73,39.79,39.07,39.23,2468500.0,25.9731,26.0124,25.5417,25.6463,2468500.0
2008-01-15 10:30:00,39.23,39.25,39.0,39.15,1919100.0,25.6463,25.6593,25.4959,25.594,1919100.0
2008-01-15 11:00:00,39.15,39.39,39.15,39.21,1036300.0,25.594,25.7509,25.594,25.6332,1036300.0
2008-01-15 11:30:00,39.2,39.36,39.09,39.35,707600.0,25.6267,25.7313,25.5547,25.7247,707600.0
2008-01-15 12:00:00,39.36,39.44,39.22,39.4,560100.0,25.7313,25.7836,25.6397,25.7574,560100.0
2008-01-15 12:30:00,39.4,39.45,39.16,39.42,911900.0,25.7574,25.7901,25.6005,25.7705,911900.0
2008-01-15 13:00:00,39.42,39.44,39.33,39.39,641000.0,25.7705,25.7836,25.7116,25.7509,641000.0
2008-01-15 13:30:00,39.38,39.6,39.37,39.4,1137300.0,25.7443,25.8882,25.7378,25.7574,1137300.0
2008-01-15 14:00:00,39.4,39.45,39.33,39.39,795600.0,25.7574,25.7901,25.7116,25.7509,795600.0
2008-01-15 14:30:00,39.38,39.54,39.33,39.47,992500.0,25.7443,25.8489,25.7116,25.8032,992500.0
2008-01-15 15:00:00,39.48,39.63,39.28,39.6,1390500.0,25.8097,25.9078,25.679,25.8882,1390500.0
2008-01-15 15:30:00,39.59,39.8,39.35,39.36,2796800.0,25.8816,26.0189,25.7247,25.7313,2796800.0
2008-01-16 09:30:00,39.75,40.27,39.58,39.79,2325900.0,25.9862,26.3262,25.8751,26.0124,2325900.0
2008-01-16 10:00:00,39.79,40.1,39.68,40.09,2264900.0,26.0124,26.215,25.9405,26.2085,2264900.0
2008-01-16 10:30:00,40.09,40.1,39.72,39.98,2130000.0,26.2085,26.215,25.9666,26.1366,2130000.0
2008-01-16 11:00:00,39.96,40.18,39.94,39.95,1620300.0,26.1235,26.2673,26.1104,26.117,1620300.0
2008-01-16 11:30:00,39.95,40.08,39.74,39.93,1512800.0,26.117,26.202,25.9797,26.1039,1512800.0
2008-01-16 12:00:00,39.93,40.17,39.82,39.93,1266800.0,26.1039,26.2608,26.032,26.1039,1266800.0
2008-01-16 12:30:00,39.94,40.15,39.93,40.1,753000.0,26.1104,26.2477,26.1039,26.215,753000.0
2008-01-16 13:00:00,40.09,40.15,39.81,39.86,622200.0,26.2085,26.2477,26.0254,26.0581,622200.0
2008-01-16 13:30:00,39.85,40.09,39.81,39.95,1120600.0,26.0516,26.2085,26.0254,26.117,1120600.0
2008-01-16 14:00:00,39.96,40.06,39.86,40.05,1855900.0,26.1235,26.1889,26.0581,26.1823,1855900.0
2008-01-16 14:30:00,40.05,40.18,39.92,39.96,2396200.0,26.1823,26.2673,26.0974,26.1235,2396200.0
2008-01-16 15:00:00,39.96,40.16,39.92,40.05,2432100.0,26.1235,26.2543,26.0974,26.1823,2432100.0
2008-01-16 15:30:00,40.04,40.15,39.79,39.79,3950900.0,26.1758,26.2477,26.0124,26.0124,3950900.0
2008-01-17 09:30:00,39.93,40.2,39.6,39.71,2068200.0,26.1039,26.2804,25.8882,25.9601,2068200.0
2008-01-17 10:00:00,39.7,39.72,39.24,39.51,2526200.0,25.9535,25.9666,25.6528,25.8293,2526200.0
2008-01-17 10:30:00,39.51,39.75,39.14,39.59,1702300.0,25.8293,25.9862,25.5874,25.8816,1702300.0
2008-01-17 11:00:00,39.59,39.73,39.48,39.51,1123200.0,25.8816,25.9731,25.8097,25.8293,1123200.0
2008-01-17 11:30:00,39.51,39.64,39.25,39.27,1104100.0,25.8293,25.9143,25.6593,25.6724,1104100.0
2008-01-17 12:00:00,39.27,39.37,39.01,39.35,1420400.0,25.6724,25.7378,25.5024,25.7247,1420400.0
2008-01-17 12:30:00,39.36,39.54,39.16,39.4,932600.0,25.7313,25.8489,25.6005,25.7574,932600.0
2008-01-17 13:00:00,39.4,39.75,39.26,39.63,1026400.0,25.7574,25.9862,25.6659,25.9078,1026400.0
2008-01-17 13:30:00,39.63,39.68,39.48,39.51,1183600.0,25.9078,25.9405,25.8097,25.8293,1183600.0
2008-01-17 14:00:00,39.52,39.55,39.1,39.12,1361400.0,25.8359,25.8555,25.5613,25.5744,1361400.0
2008-01-17 14:30:00,39.13,39.39,39.02,39.32,1508300.0,25.5809,25.7509,25.509,25.7051,1508300.0
2008-01-17 15:00:00,39.33,39.47,39.07,39.09,1201700.0,25.7116,25.8032,25.5417,25.5547,1201700.0
2008-01-17 15:30:00,39.09,39.24,38.9,39.03,3818500.0,25.5547,25.6528,25.4305,25.5155,3818500.0
2008-01-18 09:30:00,38.33,39.74,37.67,38.55,6906000.0,25.0579,25.9797,24.6264,25.2017,6906000.0
2008-01-18 10:00:00,38.55,39.1,38.52,39.06,2497300.0,25.2017,25.5613,25.1821,25.5351,2497300.0
2008-01-18 10:30:00,39.05,39.2,38.72,38.73,1921200.0,25.5286,25.6267,25.3129,25.3194,1921200.0
2008-01-18 11:00:00,38.73,39.02,38.57,38.8,1523300.0,25.3194,25.509,25.2148,25.3652,1523300.0
2008-01-18 11:30:00,38.81,39.12,38.47,38.66,1628000.0,25.3717,25.5744,25.1494,25.2736,1628000.0
2008-01-18 12:00:00,38.66,39.15,38.65,38.95,1744000.0,25.2736,25.594,25.2671,25.4632,1744000.0
2008-01-18 12:30:00,38.96,39.02,38.66,38.79,967000.0,25.4698,25.509,25.2736,25.3586,967000.0
2008-01-18 13:00:00,38.79,39.01,38.48,38.51,1102700.0,25.3586,25.5024,25.156,25.1756,1102700.0
2008-01-18 13:30:00,38.5,38.7,38.3,38.33,1113600.0,25.169,25.2998,25.0383,25.0579,1113600.0
2008-01-18 14:00:00,38.33,38.61,38.25,38.26,1007200.0,25.0579,25.241,25.0056,25.0121,1007200.0
2008-01-18 14:30:00,38.26,38.36,38.0,38.34,1169700.0,25.0121,25.0775,24.8422,25.0644,1169700.0
2008-01-18 15:00:00,38.34,38.63,38.11,38.19,1454600.0,25.0644,25.254,24.9141,24.9664,1454600.0
2008-01-18 15:30:00,38.19,38.48,38.12,38.38,2965900.0,24.9664,25.156,24.9206,25.0906,2965900.0
2008-01-22 09:30:00,36.92,37.65,35.17,37.21,3675600.0,24.1361,24.6134,22.9921,24.3257,3675600.0
2008-01-22 10:00:00,37.21,37.3,36.7,37.03,2358100.0,24.3257,24.3846,23.9923,24.208,2358100.0
2008-01-22 10:30:00,37.01,37.24,36.8,36.97,2088700.0,24.195,24.3453,24.0577,24.1688,2088700.0
2008-01-22 11:00:00,36.98,37.14,36.83,36.96,2004600.0,24.1754,24.28,24.0773,24.1623,2004600.0
2008-01-22 11:30:00,36.94,37.03,36.69,36.84,1192500.0,24.1492,24.208,23.9858,24.0838,1192500.0
2008-01-22 12:00:00,36.83,37.23,36.76,36.95,1298000.0,24.0773,24.3388,24.0315,24.1557,1298000.0
2008-01-22 12:30:00,36.94,37.02,36.87,37.0,1058700.0,24.1492,24.2015,24.1034,24.1884,1058700.0
2008-01-22 13:00:00,37.0,37.02,36.87,36.96,1361800.0,24.1884,24.2015,24.1034,24.1623,1361800.0
2008-01-22 13:30:00,36.96,37.19,36.91,36.98,1355000.0,24.1623,24.3126,24.1296,24.1754,1355000.0
2008-01-22 14:00:00,36.98,37.24,36.88,37.01,1327400.0,24.1754,24.3453,24.11,24.195,1327400.0
2008-01-22 14:30:00,37.01,37.18,36.87,37.07,1420900.0,24.195,24.3061,24.1034,24.2342,1420900.0
2008-01-22 15:00:00,37.08,37.37,36.99,37.12,1812600.0,24.2407,24.4303,24.1819,24.2669,1812600.0
2008-01-22 15:30:00,37.12,37.64,36.82,36.97,4103800.0,24.2669,24.6068,24.0708,24.1688,4103800.0
2008-01-23 09:30:00,35.88,37.14,35.66,36.88,2881900.0,23.4562,24.28,23.3124,24.11,2881900.0
2008-01-23 10:00:00,36.88,37.59,36.79,36.97,3024300.0,24.11,24.5741,24.0511,24.1688,3024300.0
2008-01-23 10:30:00,36.97,37.05,36.53,36.84,2648000.0,24.1688,24.2211,23.8812,24.0838,2648000.0
2008-01-23 11:00:00,36.83,36.92,36.33,36.52,2359700.0,24.0773,24.1361,23.7504,23.8746,2359700.0
2008-01-23 11:30:00,36.52,36.52,35.94,35.97,2653100.0,23.8746,23.8746,23.4955,23.5151,2653100.0
2008-01-23 12:00:00,35.98,36.2,35.91,36.01,2205200.0,23.5216,23.6654,23.4758,23.5412,2205200.0
2008-01-23 12:30:00,36.0,36.09,35.84,36.01,2890500.0,23.5347,23.5935,23.4301,23.5412,2890500.0
2008-01-23 13:00:00,36.01,36.1,35.84,35.89,2352200.0,23.5412,23.6001,23.4301,23.4628,2352200.0
2008-01-23 13:30:00,35.9,36.08,35.83,36.0,2383000.0,23.4693,23.587,23.4236,23.5347,2383000.0
2008-01-23 14:00:00,35.99,36.26,35.95,36.21,2734300.0,23.5281,23.7047,23.502,23.672,2734300.0
2008-01-23 14:30:00,36.2,36.25,35.97,36.11,2227200.0,23.6654,23.6981,23.5151,23.6066,2227200.0
2008-01-23 15:00:00,36.11,37.03,36.09,36.96,2688300.0,23.6066,24.208,23.5935,24.1623,2688300.0
2008-01-23 15:30:00,36.96,37.24,36.53,36.74,5082200.0,24.1623,24.3453,23.8812,24.0185,5082200.0
2008-01-24 09:30:00,39.35,39.76,38.88,39.62,8064200.0,25.7247,25.9928,25.4175,25.9012,8064200.0
2008-01-24 10:00:00,39.61,39.7,39.37,39.51,4324000.0,25.8947,25.9535,25.7378,25.8293,4324000.0
2008-01-24 10:30:00,39.52,40.08,39.44,40.05,4570100.0,25.8359,26.202,25.7836,26.1823,4570100.0
2008-01-24 11:00:00,40.05,40.5,39.98,40.47,4286500.0,26.1823,26.4765,26.1366,26.4569,4286500.0
2008-01-24 11:30:00,40.46,40.95,40.24,40.24,3890200.0,26.4504,26.7707,26.3065,26.3065,3890200.0
2008-01-24 12:00:00,40.25,40.6,40.02,40.04,1770000.0,26.3131,26.5419,26.1627,26.1758,1770000.0
2008-01-24 12:30:00,40.04,40.12,39.95,40.07,1380000.0,26.1758,26.2281,26.117,26.1954,1380000.0
2008-01-24 13:00:00,40.06,40.09,39.85,39.88,1778000.0,26.1889,26.2085,26.0516,26.0712,1778000.0
2008-01-24 13:30:00,39.88,40.12,39.87,40.0,1394000.0,26.0712,26.2281,26.0647,26.1497,1394000.0
2008-01-24 14:00:00,40.01,40.2,39.99,40.1,1865600.0,26.1562,26.2804,26.1431,26.215,1865600.0
2008-01-24 14:30:00,40.1,40.33,40.02,40.19,2548500.0,26.215,26.3654,26.1627,26.2739,2548500.0
2008-01-24 15:00:00,40.19,40.3,40.07,40.15,2584500.0,26.2739,26.3458,26.1954,26.2477,2584500.0
2008-01-24 15:30:00,40.16,40.42,40.03,40.42,4537900.0,26.2543,26.4242,26.1693,26.4242,4537900.0
2008-01-25 09:30:00,40.15,41.0,40.0,40.89,3834000.0,26.2477,26.8034,26.1497,26.7315,3834000.0
2008-01-25 10:00:00,40.88,41.0,40.54,40.68,2393900.0,26.7249,26.8034,26.5027,26.5942,2393900.0
2008-01-25 10:30:00,40.67,40.92,40.52,40.58,1980900.0,26.5877,26.7511,26.4896,26.5288,1980900.0
2008-01-25 11:00:00,40.58,40.58,39.94,39.99,2365600.0,26.5288,26.5288,26.1104,26.1431,2365600.0
2008-01-25 11:30:00,39.99,40.5,39.99,40.22,847900.0,26.1431,26.4765,26.1431,26.2935,847900.0
2008-01-25 12:00:00,40.23,40.37,39.91,40.28,1144500.0,26.3,26.3915,26.0908,26.3327,1144500.0
2008-01-25 12:30:00,40.27,40.32,39.93,40.07,2090600.0,26.3262,26.3588,26.1039,26.1954,2090600.0
2008-01-25 13:00:00,40.08,40.43,40.01,40.14,1202500.0,26.202,26.4308,26.1562,26.2412,1202500.0
2008-01-25 13:30:00,40.14,40.17,39.85,39.91,865900.0,26.2412,26.2608,26.0516,26.0908,865900.0
2008-01-25 14:00:00,39.9,40.04,39.74,39.79,1254700.0,26.0843,26.1758,25.9797,26.0124,1254700.0
2008-01-25 14:30:00,39.8,40.08,39.79,40.02,1130300.0,26.0189,26.202,26.0124,26.1627,1130300.0
2008-01-25 15:00:00,40.02,40.41,39.98,40.35,1487500.0,26.1627,26.4177,26.1366,26.3785,1487500.0
2008-01-25 15:30:00,40.36,40.44,39.99,40.01,2206000.0,26.385,26.4373,26.1431,26.1562,2206000.0
2008-01-28 09:30:00,39.59,40.4,39.51,40.11,2021400.0,25.8816,26.4111,25.8293,26.2216,2021400.0
2008-01-28 10:00:00,40.09,40.41,39.98,40.3,1118900.0,26.2085,26.4177,26.1366,26.3458,1118900.0
2008-01-28 10:30:00,40.3,40.59,40.17,40.55,1583200.0,26.3458,26.5354,26.2608,26.5092,1583200.0
2008-01-28 11:00:00,40.55,40.68,40.18,40.34,772100.0,26.5092,26.5942,26.2673,26.3719,772100.0
2008-01-28 11:30:00,40.32,40.52,40.27,40.44,770400.0,26.3588,26.4896,26.3262,26.4373,770400.0
2008-01-28 12:00:00,40.43,40.45,40.21,40.3,473300.0,26.4308,26.4438,26.2869,26.3458,473300.0
2008-01-28 12:30:00,40.3,40.41,40.2,40.25,432800.0,26.3458,26.4177,26.2804,26.3131,432800.0
2008-01-28 13:00:00,40.25,40.47,40.21,40.34,710000.0,26.3131,26.4569,26.2869,26.3719,710000.0
2008-01-28 13:30:00,40.33,40.43,40.21,40.32,427300.0,26.3654,26.4308,26.2869,26.3588,427300.0
2008-01-28 14:00:00,40.32,40.52,40.31,40.32,724200.0,26.3588,26.4896,26.3523,26.3588,724200.0
2008-01-28 14:30:00,40.31,40.4,40.23,40.25,604600.0,26.3523,26.4111,26.3,26.3131,604600.0
2008-01-28 15:00:00,40.25,40.31,40.03,40.12,995100.0,26.3131,26.3523,26.1693,26.2281,995100.0
2008-01-28 15:30:00,40.11,40.53,40.1,40.5,1703000.0,26.2216,26.4961,26.215,26.4765,1703000.0
2008-01-29 09:30:00,40.61,40.62,39.88,39.99,1572200.0,26.5484,26.555,26.0712,26.1431,1572200.0
2008-01-29 10:00:00,39.99,40.49,39.84,40.35,1518400.0,26.1431,26.47,26.0451,26.3785,1518400.0
2008-01-29 10:30:00,40.34,40.42,40.13,40.16,647900.0,26.3719,26.4242,26.2346,26.2543,647900.0
2008-01-29 11:00:00,40.16,40.4,40.08,40.14,498300.0,26.2543,26.4111,26.202,26.2412,498300.0
2008-01-29 11:30:00,40.15,40.41,40.13,40.35,502600.0,26.2477,26.4177,26.2346,26.3785,502600.0
2008-01-29 12:00:00,40.34,40.36,40.05,40.13,529600.0,26.3719,26.385,26.1823,26.2346,529600.0
2008-01-29 12:30:00,40.13,40.34,40.06,40.2,713900.0,26.2346,26.3719,26.1889,26.2804,713900.0
2008-01-29 13:00:00,40.21,40.39,40.17,40.36,303700.0,26.2869,26.4046,26.2608,26.385,303700.0
2008-01-29 13:30:00,40.36,40.41,40.29,40.33,671700.0,26.385,26.4177,26.3392,26.3654,671700.0
2008-01-29 14:00:00,40.33,40.4,40.24,40.39,746600.0,26.3654,26.4111,26.3065,26.4046,746600.0
2008-01-29 14:30:00,40.38,40.39,40.16,40.27,1405100.0,26.3981,26.4046,26.2543,26.3262,1405100.0
2008-01-29 15:00:00,40.26,40.5,40.25,40.35,1240000.0,26.3196,26.4765,26.3131,26.3785,1240000.0
2008-01-29 15:30:00,40.36,40.41,40.1,40.36,2468000.0,26.385,26.4177,26.215,26.385,2468000.0
2008-01-30 09:30:00,40.33,40.34,39.89,40.05,938400.0,26.3654,26.3719,26.0777,26.1823,938400.0
2008-01-30 10:00:00,40.04,40.18,39.96,40.07,783800.0,26.1758,26.2673,26.1235,26.1954,783800.0
2008-01-30 10:30:00,40.06,40.24,40.02,40.2,484700.0,26.1889,26.3065,26.1627,26.2804,484700.0
2008-01-30 11:00:00,40.21,40.24,40.01,40.14,394500.0,26.2869,26.3065,26.1562,26.2412,394500.0
2008-01-30 11:30:00,40.14,40.23,40.04,40.18,382900.0,26.2412,26.3,26.1758,26.2673,382900.0
2008-01-30 12:00:00,40.17,40.2,40.07,40.11,388700.0,26.2608,26.2804,26.1954,26.2216,388700.0
2008-01-30 12:30:00,40.11,40.2,40.08,40.2,260200.0,26.2216,26.2804,26.202,26.2804,260200.0
2008-01-30 13:00:00,40.2,40.24,40.06,40.09,363700.0,26.2804,26.3065,26.1889,26.2085,363700.0
2008-01-30 13:30:00,40.09,40.12,39.98,40.02,455900.0,26.2085,26.2281,26.1366,26.1627,455900.0
2008-01-30 14:00:00,40.02,40.96,39.95,40.73,2210900.0,26.1627,26.7772,26.117,26.6269,2210900.0
2008-01-30 14:30:00,40.74,40.96,40.55,40.95,1996000.0,26.6334,26.7772,26.5092,26.7707,1996000.0
2008-01-30 15:00:00,40.94,41.06,40.62,40.81,2933600.0,26.7642,26.8426,26.555,26.6792,2933600.0
2008-01-30 15:30:00,40.81,40.86,40.26,40.27,2979300.0,26.6792,26.7119,26.3196,26.3262,2979300.0
2008-01-31 09:30:00,40.33,40.97,40.27,40.71,2035000.0,26.3654,26.7838,26.3262,26.6138,2035000.0
2008-01-31 10:00:00,40.7,40.95,40.55,40.95,1462700.0,26.6073,26.7707,26.5092,26.7707,1462700.0
2008-01-31 10:30:00,40.94,41.34,40.83,41.32,1844600.0,26.7642,27.0257,26.6923,27.0126,1844600.0
2008-01-31 11:00:00,41.31,41.86,41.09,41.75,2957200.0,27.0061,27.3656,26.8622,27.2937,2957200.0
2008-01-31 11:30:00,41.75,42.0,41.64,41.82,2460100.0,27.2937,27.4571,27.2218,27.3395,2460100.0
2008-01-31 12:00:00,41.83,42.0,41.71,41.9,1881100.0,27.346,27.4571,27.2675,27.3918,1881100.0
2008-01-31 12:30:00,41.9,41.91,41.56,41.77,1791600.0,27.3918,27.3983,27.1695,27.3068,1791600.0
2008-01-31 13:00:00,41.78,41.86,41.71,41.77,1050300.0,27.3133,27.3656,27.2675,27.3068,1050300.0
2008-01-31 13:30:00,41.78,41.89,41.69,41.74,1207100.0,27.3133,27.3852,27.2545,27.2872,1207100.0
2008-01-31 14:00:00,41.74,41.97,41.72,41.95,1278500.0,27.2872,27.4375,27.2741,27.4244,1278500.0
2008-01-31 14:30:00,41.95,42.13,41.85,42.12,1493700.0,27.4244,27.5421,27.3591,27.5356,1493700.0
2008-01-31 15:00:00,42.12,42.35,42.04,42.27,2333400.0,27.5356,27.6859,27.4833,27.6336,2333400.0
2008-01-31 15:30:00,42.27,42.66,41.9,41.95,5107400.0,27.6336,27.8886,27.3918,27.4244,5107400.0
2008-02-01 09:30:00,42.31,42.55,41.9,42.31,2668100.0,27.6598,27.8167,27.3918,27.6598,2668100.0
2008-02-01 10:00:00,42.31,42.48,41.69,42.11,2521500.0,27.6598,27.7709,27.2545,27.529,2521500.0
2008-02-01 10:30:00,42.12,42.13,41.57,41.6,3412100.0,27.5356,27.5421,27.176,27.1956,3412100.0
2008-02-01 11:00:00,41.6,41.87,41.52,41.75,2076300.0,27.1956,27.3721,27.1433,27.2937,2076300.0
2008-02-01 11:30:00,41.76,41.9,41.68,41.9,849800.0,27.3002,27.3918,27.2479,27.3918,849800.0
2008-02-01 12:00:00,41.89,41.9,41.7,41.79,714400.0,27.3852,27.3918,27.261,27.3198,714400.0
2008-02-01 12:30:00,41.79,41.85,41.52,41.53,875000.0,27.3198,27.3591,27.1433,27.1499,875000.0
2008-02-01 13:00:00,41.53,42.02,41.52,42.02,1008800.0,27.1499,27.4702,27.1433,27.4702,1008800.0
2008-02-01 13:30:00,42.02,42.17,41.96,41.97,803600.0,27.4702,27.5683,27.431,27.4375,803600.0
2008-02-01 14:00:00,41.96,42.2,41.88,42.15,576700.0,27.431,27.5879,27.3787,27.5552,576700.0
2008-02-01 14:30:00,42.15,42.3,42.06,42.1,871900.0,27.5552,27.6533,27.4964,27.5225,871900.0
2008-02-01 15:00:00,42.09,42.26,41.94,42.2,1042900.0,27.516,27.6271,27.4179,27.5879,1042900.0
2008-02-01 15:30:00,42.2,42.37,42.11,42.2,1526200.0,27.5879,27.699,27.529,27.5879,1526200.0
2008-02-04 09:30:00,42.04,42.46,41.77,42.26,952900.0,27.4833,27.7579,27.3068,27.6271,952900.0
2008-02-04 10:00:00,42.28,42.33,41.85,41.87,777900.0,27.6402,27.6729,27.3591,27.3721,777900.0
2008-02-04 10:30:00,41.87,41.87,41.55,41.71,898400.0,27.3721,27.3721,27.163,27.2675,898400.0
2008-02-04 11:00:00,41.72,41.88,41.58,41.67,605300.0,27.2741,27.3787,27.1826,27.2414,605300.0
2008-02-04 11:30:00,41.65,41.82,41.55,41.56,553400.0,27.2283,27.3395,27.163,27.1695,553400.0
2008-02-04 12:00:00,41.56,41.58,41.38,41.42,762300.0,27.1695,27.1826,27.0518,27.078,762300.0
2008-02-04 12:30:00,41.43,41.67,41.42,41.6,710400.0,27.0845,27.2414,27.078,27.1956,710400.0
2008-02-04 13:00:00,41.59,41.63,41.42,41.52,717700.0,27.1891,27.2153,27.078,27.1433,717700.0
2008-02-04 13:30:00,41.51,41.76,41.51,41.66,501700.0,27.1368,27.3002,27.1368,27.2349,501700.0
2008-02-04 14:00:00,41.65,41.68,41.54,41.63,480000.0,27.2283,27.2479,27.1564,27.2153,480000.0
2008-02-04 14:30:00,41.62,41.86,41.55,41.8,1004100.0,27.2087,27.3656,27.163,27.3264,1004100.0
2008-02-04 15:00:00,41.81,41.97,41.77,41.97,900500.0,27.3329,27.4375,27.3068,27.4375,900500.0
2008-02-04 15:30:00,41.96,42.11,41.79,41.85,2119800.0,27.431,27.529,27.3198,27.3591,2119800.0
2008-02-05 09:30:00,41.07,41.73,40.93,41.26,1880600.0,26.8492,27.2806,26.7576,26.9734,1880600.0
2008-02-05 10:00:00,41.26,41.35,41.09,41.31,1469400.0,26.9734,27.0322,26.8622,27.0061,1469400.0
2008-02-05 10:30:00,41.3,41.35,41.08,41.23,1286900.0,26.9995,27.0322,26.8557,26.9538,1286900.0
2008-02-05 11:00:00,41.22,41.36,41.14,41.29,974500.0,26.9472,27.0387,26.8949,26.993,974500.0
2008-02-05 11:30:00,41.3,41.54,41.25,41.33,866800.0,26.9995,27.1564,26.9668,27.0191,866800.0
2008-02-05 12:00:00,41.34,41.38,41.15,41.26,916700.0,27.0257,27.0518,26.9015,26.9734,916700.0
2008-02-05 12:30:00,41.25,41.28,41.06,41.11,652600.0,26.9668,26.9864,26.8426,26.8753,652600.0
2008-02-05 13:00:00,41.11,41.29,40.95,41.19,1573300.0,26.8753,26.993,26.7707,26.9276,1573300.0
2008-02-05 13:30:00,41.18,41.22,40.98,41.04,780000.0,26.9211,26.9472,26.7903,26.8295,780000.0
2008-02-05 14:00:00,41.04,41.08,40.87,40.93,936100.0,26.8295,26.8557,26.7184,26.7576,936100.0
2008-02-05 14:30:00,40.93,41.04,40.76,40.8,1092400.0,26.7576,26.8295,26.6465,26.6726,1092400.0
2008-02-05 15:00:00,40.8,40.92,40.63,40.78,2082200.0,26.6726,26.7511,26.5615,26.6596,2082200.0
2008-02-05 15:30:00,40.78,40.85,40.57,40.69,3778000.0,26.6596,26.7053,26.5223,26.6007,3778000.0
2008-02-06 09:30:00,41.0,41.0,40.36,40.57,1351200.0,26.8034,26.8034,26.385,26.5223,1351200.0
2008-02-06 10:00:00,40.58,41.0,40.33,40.55,1424300.0,26.5288,26.8034,26.3654,26.5092,1424300.0
2008-02-06 10:30:00,40.55,40.89,40.51,40.87,1041000.0,26.5092,26.7315,26.4831,26.7184,1041000.0
2008-02-06 11:00:00,40.87,41.0,40.8,40.86,829800.0,26.7184,26.8034,26.6726,26.7119,829800.0
2008-02-06 11:30:00,40.88,40.89,40.59,40.67,727600.0,26.7249,26.7315,26.5354,26.5877,727600.0
2008-02-06 12:00:00,40.66,40.78,40.5,40.54,651500.0,26.5811,26.6596,26.4765,26.5027,651500.0
2008-02-06 12:30:00,40.54,40.62,40.27,40.35,745300.0,26.5027,26.555,26.3262,26.3785,745300.0
2008-02-06 13:00:00,40.34,40.43,40.27,40.43,629300.0,26.3719,26.4308,26.3262,26.4308,629300.0
2008-02-06 13:30:00,40.43,40.43,39.96,40.01,1033100.0,26.4308,26.4308,26.1235,26.1562,1033100.0
2008-02-06 14:00:00,40.01,40.03,39.75,39.95,2130000.0,26.1562,26.1693,25.9862,26.117,2130000.0
2008-02-06 14:30:00,39.96,40.15,39.87,40.1,1798500.0,26.1235,26.2477,26.0647,26.215,1798500.0
2008-02-06 15:00:00,40.1,40.16,39.75,40.03,1688000.0,26.215,26.2543,25.9862,26.1693,1688000.0
2008-02-06 15:30:00,40.03,40.04,39.5,39.58,3671200.0,26.1693,26.1758,25.8228,25.8751,3671200.0
2008-02-07 09:30:00,39.1,40.18,38.95,39.66,3825100.0,25.5613,26.2673,25.4632,25.9274,3825100.0
2008-02-07 10:00:00,39.65,40.5,39.58,40.16,3366700.0,25.9208,26.4765,25.8751,26.2543,3366700.0
2008-02-07 10:30:00,40.16,40.4,39.97,40.1,1828200.0,26.2543,26.4111,26.13,26.215,1828200.0
2008-02-07 11:00:00,40.1,40.21,40.0,40.07,1382500.0,26.215,26.2869,26.1497,26.1954,1382500.0
2008-02-07 11:30:00,40.07,40.31,39.91,40.29,1416600.0,26.1954,26.3523,26.0908,26.3392,1416600.0
2008-02-07 12:00:00,40.3,40.47,40.22,40.4,1486800.0,26.3458,26.4569,26.2935,26.4111,1486800.0
2008-02-07 12:30:00,40.4,41.17,40.34,41.01,2322000.0,26.4111,26.9145,26.3719,26.8099,2322000.0
2008-02-07 13:00:00,41.01,41.18,40.67,41.0,1614600.0,26.8099,26.9211,26.5877,26.8034,1614600.0
2008-02-07 13:30:00,41.01,41.47,40.94,41.36,1850000.0,26.8099,27.1107,26.7642,27.0387,1850000.0
2008-02-07 14:00:00,41.37,41.42,40.72,40.97,1727300.0,27.0453,27.078,26.6203,26.7838,1727300.0
2008-02-07 14:30:00,40.96,40.97,40.62,40.64,1693700.0,26.7772,26.7838,26.555,26.568,1693700.0
2008-02-07 15:00:00,40.64,40.89,40.09,40.75,2631000.0,26.568,26.7315,26.2085,26.64,2631000.0
2008-02-07 15:30:00,40.76,40.95,40.58,40.94,2666100.0,26.6465,26.7707,26.5288,26.7642,2666100.0
2008-02-08 09:30:00,40.84,41.6,40.56,41.32,1915100.0,26.6988,27.1956,26.5157,27.0126,1915100.0
2008-02-08 10:00:00,41.32,41.6,41.25,41.42,1830400.0,27.0126,27.1956,26.9668,27.078,1830400.0
2008-02-08 10:30:00,41.42,41.85,41.32,41.83,1412800.0,27.078,27.3591,27.0126,27.346,1412800.0
2008-02-08 11:00:00,41.82,41.83,41.46,41.47,1328800.0,27.3395,27.346,27.1041,27.1107,1328800.0
2008-02-08 11:30:00,41.48,41.57,41.27,41.4,1064800.0,27.1172,27.176,26.9799,27.0649,1064800.0
2008-02-08 12:00:00,41.41,41.44,41.27,41.39,839200.0,27.0714,27.091,26.9799,27.0584,839200.0
2008-02-08 12:30:00,41.4,41.51,41.21,41.5,927400.0,27.0649,27.1368,26.9407,27.1303,927400.0
2008-02-08 13:00:00,41.5,41.52,41.3,41.46,985600.0,27.1303,27.1433,26.9995,27.1041,985600.0
2008-02-08 13:30:00,41.45,41.5,41.05,41.41,1282900.0,27.0976,27.1303,26.8361,27.0714,1282900.0
2008-02-08 14:00:00,41.42,41.46,41.25,41.42,1193600.0,27.078,27.1041,26.9668,27.078,1193600.0
2008-02-08 14:30:00,41.42,41.52,41.26,41.28,1016800.0,27.078,27.1433,26.9734,26.9864,1016800.0
2008-02-08 15:00:00,41.27,41.68,41.22,41.67,1596700.0,26.9799,27.2479,26.9472,27.2414,1596700.0
2008-02-08 15:30:00,41.67,41.95,41.66,41.91,3941000.0,27.2414,27.4244,27.2349,27.3983,3941000.0
2008-02-11 09:30:00,41.91,42.06,41.66,42.03,2171800.0,27.3983,27.4964,27.2349,27.4767,2171800.0
2008-02-11 10:00:00,42.01,42.19,41.86,42.0,1225300.0,27.4637,27.5813,27.3656,27.4571,1225300.0
2008-02-11 10:30:00,41.98,42.12,41.9,42.0,995300.0,27.4441,27.5356,27.3918,27.4571,995300.0
2008-02-11 11:00:00,42.0,42.29,41.9,42.09,1217800.0,27.4571,27.6467,27.3918,27.516,1217800.0
2008-02-11 11:30:00,42.09,42.09,41.87,41.95,1143700.0,27.516,27.516,27.3721,27.4244,1143700.0
2008-02-11 12:00:00,41.96,42.15,41.95,42.11,976800.0,27.431,27.5552,27.4244,27.529,976800.0
2008-02-11 12:30:00,42.1,42.38,42.02,42.37,1469500.0,27.5225,27.7056,27.4702,27.699,1469500.0
2008-02-11 13:00:00,42.38,42.4,42.12,42.35,1524400.0,27.7056,27.7186,27.5356,27.6859,1524400.0
2008-02-11 13:30:00,42.36,42.38,42.03,42.07,1021900.0,27.6925,27.7056,27.4767,27.5029,1021900.0
2008-02-11 14:00:00,42.06,42.16,42.0,42.03,971700.0,27.4964,27.5617,27.4571,27.4767,971700.0
2008-02-11 14:30:00,42.03,42.21,41.96,42.13,976000.0,27.4767,27.5944,27.431,27.5421,976000.0
2008-02-11 15:00:00,42.13,42.21,41.98,42.05,1336900.0,27.5421,27.5944,27.4441,27.4898,1336900.0
2008-02-11 15:30:00,42.04,42.12,41.77,41.84,2303500.0,27.4833,27.5356,27.3068,27.3525,2303500.0
2008-02-12 09:30:00,42.02,42.31,41.75,42.05,1710000.0,27.4702,27.6598,27.2937,27.4898,1710000.0
2008-02-12 10:00:00,42.05,42.26,42.05,42.15,2256200.0,27.4898,27.6271,27.4898,27.5552,2256200.0
2008-02-12 10:30:00,42.14,42.24,42.03,42.07,1413300.0,27.5487,27.614,27.4767,27.5029,1413300.0
2008-02-12 11:00:00,42.07,42.15,42.0,42.04,1062900.0,27.5029,27.5552,27.4571,27.4833,1062900.0
2008-02-12 11:30:00,42.04,42.05,41.82,41.82,1204300.0,27.4833,27.4898,27.3395,27.3395,1204300.0
2008-02-12 12:00:00,41.82,41.9,41.76,41.82,1044100.0,27.3395,27.3918,27.3002,27.3395,1044100.0
2008-02-12 12:30:00,41.82,41.84,41.45,41.51,1918800.0,27.3395,27.3525,27.0976,27.1368,1918800.0
2008-02-12 13:00:00,41.52,41.68,41.5,41.61,688100.0,27.1433,27.2479,27.1303,27.2022,688100.0
2008-02-12 13:30:00,41.6,41.66,41.5,41.55,743100.0,27.1956,27.2349,27.1303,27.163,743100.0
2008-02-12 14:00:00,41.56,41.65,41.43,41.5,858100.0,27.1695,27.2283,27.0845,27.1303,858100.0
2008-02-12 14:30:00,41.5,41.51,41.25,41.48,1684400.0,27.1303,27.1368,26.9668,27.1172,1684400.0
2008-02-12 15:00:00,41.47,41.47,40.85,40.96,2320600.0,27.1107,27.1107,26.7053,26.7772,2320600.0
2008-02-12 15:30:00,40.97,41.13,40.75,40.94,4203700.0,26.7838,26.8884,26.64,26.7642,4203700.0
2008-02-13 09:30:00,41.27,41.88,41.27,41.67,1966600.0,26.9799,27.3787,26.9799,27.2414,1966600.0
2008-02-13 10:00:00,41.66,41.87,41.51,41.64,1156300.0,27.2349,27.3721,27.1368,27.2218,1156300.0
2008-02-13 10:30:00,41.66,41.7,41.36,41.64,1053300.0,27.2349,27.261,27.0387,27.2218,1053300.0
2008-02-13 11:00:00,41.64,41.86,41.58,41.85,654600.0,27.2218,27.3656,27.1826,27.3591,654600.0
2008-02-13 11:30:00,41.86,41.86,41.63,41.78,568700.0,27.3656,27.3656,27.2153,27.3133,568700.0
2008-02-13 12:00:00,41.78,41.91,41.7,41.79,712900.0,27.3133,27.3983,27.261,27.3198,712900.0
2008-02-13 12:30:00,41.79,42.05,41.79,42.02,1025500.0,27.3198,27.4898,27.3198,27.4702,1025500.0
2008-02-13 13:00:00,42.01,42.16,41.89,42.07,730100.0,27.4637,27.5617,27.3852,27.5029,730100.0
2008-02-13 13:30:00,42.07,42.35,41.99,42.19,1008100.0,27.5029,27.6859,27.4506,27.5813,1008100.0
2008-02-13 14:00:00,42.18,42.2,41.95,42.03,1186600.0,27.5748,27.5879,27.4244,27.4767,1186600.0
2008-02-13 14:30:00,42.04,42.09,41.95,42.0,1019400.0,27.4833,27.516,27.4244,27.4571,1019400.0
2008-02-13 15:00:00,42.01,42.06,41.93,42.0,1279300.0,27.4637,27.4964,27.4114,27.4571,1279300.0
2008-02-13 15:30:00,41.99,42.11,41.88,41.99,3250900.0,27.4506,27.529,27.3787,27.4506,3250900.0
2008-02-14 09:30:00,41.94,41.98,40.74,41.57,1581200.0,27.4179,27.4441,26.6334,27.176,1581200.0
2008-02-14 10:00:00,41.58,41.72,41.46,41.57,1061900.0,27.1826,27.2741,27.1041,27.176,1061900.0
2008-02-14 10:30:00,41.57,41.69,41.45,41.54,906000.0,27.176,27.2545,27.0976,27.1564,906000.0
2008-02-14 11:00:00,41.54,41.58,40.98,41.16,1167200.0,27.1564,27.1826,26.7903,26.908,1167200.0
2008-02-14 11:30:00,41.16,41.25,41.02,41.25,678000.0,26.908,26.9668,26.8165,26.9668,678000.0
2008-02-14 12:00:00,41.25,41.32,41.05,41.25,735900.0,26.9668,27.0126,26.8361,26.9668,735900.0
2008-02-14 12:30:00,41.23,41.25,41.08,41.13,586300.0,26.9538,26.9668,26.8557,26.8884,586300.0
2008-02-14 13:00:00,41.13,41.26,41.0,41.19,659400.0,26.8884,26.9734,26.8034,26.9276,659400.0
2008-02-14 13:30:00,41.18,41.2,40.99,41.09,648700.0,26.9211,26.9341,26.7969,26.8622,648700.0
2008-02-14 14:00:00,41.1,41.1,40.99,41.0,867200.0,26.8688,26.8688,26.7969,26.8034,867200.0
2008-02-14 14:30:00,41.0,41.05,40.75,40.97,1612700.0,26.8034,26.8361,26.64,26.7838,1612700.0
2008-02-14 15:00:00,40.96,41.17,40.78,41.02,1527400.0,26.7772,26.9145,26.6596,26.8165,1527400.0
2008-02-14 15:30:00,41.01,41.13,40.82,40.89,2262100.0,26.8099,26.8884,26.6857,26.7315,2262100.0
2008-02-15 09:30:00,40.31,41.4,40.21,41.01,3834600.0,26.3523,27.0649,26.2869,26.8099,3834600.0
2008-02-15 10:00:00,41.0,41.53,41.0,41.49,1657700.0,26.8034,27.1499,26.8034,27.1237,1657700.0
2008-02-15 10:30:00,41.49,42.19,41.48,41.94,2189800.0,27.1237,27.5813,27.1172,27.4179,2189800.0
2008-02-15 11:00:00,41.94,42.04,41.76,41.84,1783500.0,27.4179,27.4833,27.3002,27.3525,1783500.0
2008-02-15 11:30:00,41.83,42.12,41.65,42.1,1436000.0,27.346,27.5356,27.2283,27.5225,1436000.0
2008-02-15 12:00:00,42.1,42.26,41.97,42.08,1469600.0,27.5225,27.6271,27.4375,27.5094,1469600.0
2008-02-15 12:30:00,42.08,42.1,41.88,42.04,905200.0,27.5094,27.5225,27.3787,27.4833,905200.0
2008-02-15 13:00:00,42.04,42.13,41.89,41.91,812400.0,27.4833,27.5421,27.3852,27.3983,812400.0
2008-02-15 13:30:00,41.9,42.11,41.9,41.98,644300.0,27.3918,27.529,27.3918,27.4441,644300.0
2008-02-15 14:00:00,41.97,42.01,41.62,41.71,894600.0,27.4375,27.4637,27.2087,27.2675,894600.0
2008-02-15 14:30:00,41.7,41.79,41.55,41.75,741900.0,27.261,27.3198,27.163,27.2937,741900.0
2008-02-15 15:00:00,41.75,41.95,41.74,41.88,1252100.0,27.2937,27.4244,27.2872,27.3787,1252100.0
2008-02-15 15:30:00,41.88,42.2,41.85,42.2,2290000.0,27.3787,27.5879,27.3591,27.5879,2290000.0
2008-02-19 09:30:00,42.55,43.19,42.38,42.92,3283700.0,27.8167,28.2351,27.7056,28.0586,3283700.0
2008-02-19 10:00:00,42.93,43.02,42.71,42.98,1546100.0,28.0651,28.124,27.9213,28.0978,1546100.0
2008-02-19 10:30:00,43.0,43.0,42.59,42.65,1024000.0,28.1109,28.1109,27.8428,27.8821,1024000.0
2008-02-19 11:00:00,42.65,42.72,42.52,42.7,1043300.0,27.8821,27.9278,27.7971,27.9148,1043300.0
2008-02-19 11:30:00,42.7,42.97,42.68,42.93,1036700.0,27.9148,28.0913,27.9017,28.0651,1036700.0
2008-02-19 12:00:00,42.93,43.0,42.75,42.99,1052300.0,28.0651,28.1109,27.9474,28.1043,1052300.0
2008-02-19 12:30:00,42.99,42.99,42.72,42.85,786700.0,28.1043,28.1043,27.9278,28.0128,786700.0
2008-02-19 13:00:00,42.86,43.04,42.84,42.97,1012600.0,28.0194,28.137,28.0063,28.0913,1012600.0
2008-02-19 13:30:00,42.97,42.98,42.6,42.64,715400.0,28.0913,28.0978,27.8494,27.8755,715400.0
2008-02-19 14:00:00,42.64,42.65,42.37,42.37,902500.0,27.8755,27.8821,27.699,27.699,902500.0
2008-02-19 14:30:00,42.37,42.39,41.84,41.85,1686400.0,27.699,27.7121,27.3525,27.3591,1686400.0
2008-02-19 15:00:00,41.86,42.05,41.76,41.77,1213600.0,27.3656,27.4898,27.3002,27.3068,1213600.0
2008-02-19 15:30:00,41.77,42.05,41.72,42.02,1620300.0,27.3068,27.4898,27.2741,27.4702,1620300.0
2008-02-20 09:30:00,41.99,42.85,41.75,42.73,2023800.0,27.4506,28.0128,27.2937,27.9344,2023800.0
2008-02-20 10:00:00,42.73,42.87,42.58,42.68,1530700.0,27.9344,28.0259,27.8363,27.9017,1530700.0
2008-02-20 10:30:00,42.69,42.73,42.52,42.64,945000.0,27.9082,27.9344,27.7971,27.8755,945000.0
2008-02-20 11:00:00,42.63,42.71,42.57,42.63,622100.0,27.869,27.9213,27.8298,27.869,622100.0
2008-02-20 11:30:00,42.62,42.76,42.6,42.7,641000.0,27.8625,27.954,27.8494,27.9148,641000.0
2008-02-20 12:00:00,42.71,43.29,42.66,43.27,2107300.0,27.9213,28.3005,27.8886,28.2874,2107300.0
2008-02-20 12:30:00,43.26,43.33,43.07,43.1,1063700.0,28.2808,28.3266,28.1566,28.1762,1063700.0
2008-02-20 13:00:00,43.1,43.34,43.06,43.09,1067300.0,28.1762,28.3331,28.1501,28.1697,1067300.0
2008-02-20 13:30:00,43.1,43.29,42.95,43.15,958500.0,28.1762,28.3005,28.0782,28.2089,958500.0
2008-02-20 14:00:00,43.15,43.26,42.86,43.08,1199600.0,28.2089,28.2808,28.0194,28.1632,1199600.0
2008-02-20 14:30:00,43.08,43.49,43.04,43.44,1083400.0,28.1632,28.4312,28.137,28.3985,1083400.0
2008-02-20 15:00:00,43.43,43.43,43.18,43.4,1781600.0,28.392,28.392,28.2285,28.3724,1781600.0
2008-02-20 15:30:00,43.4,43.44,43.24,43.38,2296900.0,28.3724,28.3985,28.2678,28.3593,2296900.0
2008-02-21 09:30:00,43.29,43.59,43.06,43.4,1796000.0,28.3005,28.4966,28.1501,28.3724,1796000.0
2008-02-21 10:00:00,43.41,43.41,43.05,43.15,1594700.0,28.3789,28.3789,28.1436,28.2089,1594700.0
2008-02-21 10:30:00,43.15,43.16,42.58,42.61,1132600.0,28.2089,28.2155,27.8363,27.8559,1132600.0
2008-02-21 11:00:00,42.61,42.93,42.52,42.86,902700.0,27.8559,28.0651,27.7971,28.0194,902700.0
2008-02-21 11:30:00,42.86,43.0,42.71,42.9,517600.0,28.0194,28.1109,27.9213,28.0455,517600.0
2008-02-21 12:00:00,42.91,42.94,42.47,42.56,629700.0,28.052,28.0717,27.7644,27.8232,629700.0
2008-02-21 12:30:00,42.56,42.81,42.43,42.77,655800.0,27.8232,27.9867,27.7382,27.9605,655800.0
2008-02-21 13:00:00,42.78,42.84,42.64,42.78,506500.0,27.9671,28.0063,27.8755,27.9671,506500.0
2008-02-21 13:30:00,42.78,42.78,42.53,42.68,681400.0,27.9671,27.9671,27.8036,27.9017,681400.0
2008-02-21 14:00:00,42.69,43.0,42.66,42.97,788900.0,27.9082,28.1109,27.8886,28.0913,788900.0
2008-02-21 14:30:00,42.98,42.98,42.62,42.64,694600.0,28.0978,28.0978,27.8625,27.8755,694600.0
2008-02-21 15:00:00,42.65,42.68,42.46,42.49,1361000.0,27.8821,27.9017,27.7579,27.7775,1361000.0
2008-02-21 15:30:00,42.5,42.57,42.14,42.44,2990100.0,27.784,27.8298,27.5487,27.7448,2990100.0
2008-02-22 09:30:00,42.76,42.94,42.6,42.86,1333600.0,27.954,28.0717,27.8494,28.0194,1333600.0
2008-02-22 10:00:00,42.85,42.94,42.61,42.72,1551700.0,28.0128,28.0717,27.8559,27.9278,1551700.0
2008-02-22 10:30:00,42.73,42.8,42.39,42.5,1510400.0,27.9344,27.9801,27.7121,27.784,1510400.0
2008-02-22 11:00:00,42.49,42.92,42.49,42.78,870200.0,27.7775,28.0586,27.7775,27.9671,870200.0
2008-02-22 11:30:00,42.78,42.97,42.63,42.92,654800.0,27.9671,28.0913,27.869,28.0586,654800.0
2008-02-22 12:00:00,42.92,42.97,42.65,42.79,900700.0,28.0586,28.0913,27.8821,27.9736,900700.0
2008-02-22 12:30:00,42.79,42.9,42.72,42.84,786300.0,27.9736,28.0455,27.9278,28.0063,786300.0
2008-02-22 13:00:00,42.84,42.86,42.65,42.65,718700.0,28.0063,28.0194,27.8821,27.8821,718700.0
2008-02-22 13:30:00,42.65,42.74,42.57,42.62,675100.0,27.8821,27.9409,27.8298,27.8625,675100.0
2008-02-22 14:00:00,42.62,42.66,42.39,42.41,709500.0,27.8625,27.8886,27.7121,27.7252,709500.0
2008-02-22 14:30:00,42.41,42.66,42.35,42.6,809900.0,27.7252,27.8886,27.6859,27.8494,809900.0
2008-02-22 15:00:00,42.59,42.65,42.42,42.63,1278900.0,27.8428,27.8821,27.7317,27.869,1278900.0
2008-02-22 15:30:00,42.55,44.85,42.55,43.47,11898000.0,27.8167,29.3203,27.8167,28.4181,11898000.0
2008-02-25 09:30:00,43.37,43.82,43.02,43.14,1818400.0,28.3528,28.6469,28.124,28.2024,1818400.0
2008-02-25 10:00:00,43.15,43.84,43.02,43.74,1620700.0,28.2089,28.66,28.124,28.5946,1620700.0
2008-02-25 10:30:00,43.73,44.08,43.5,44.07,1218800.0,28.5881,28.8169,28.4377,28.8104,1218800.0
2008-02-25 11:00:00,44.08,44.26,43.5,44.03,1802700.0,28.8169,28.9346,28.4377,28.7842,1802700.0
2008-02-25 11:30:00,44.03,44.1,43.95,43.98,819900.0,28.7842,28.83,28.7319,28.7515,819900.0
2008-02-25 12:00:00,43.98,44.08,43.92,44.0,806700.0,28.7515,28.8169,28.7123,28.7646,806700.0
2008-02-25 12:30:00,44.0,44.06,43.76,43.95,635300.0,28.7646,28.8038,28.6077,28.7319,635300.0
2008-02-25 13:00:00,43.95,43.98,43.63,43.65,975100.0,28.7319,28.7515,28.5227,28.5358,975100.0
2008-02-25 13:30:00,43.65,43.76,43.44,43.63,650400.0,28.5358,28.6077,28.3985,28.5227,650400.0
2008-02-25 14:00:00,43.63,43.96,43.55,43.94,861500.0,28.5227,28.7385,28.4704,28.7254,861500.0
2008-02-25 14:30:00,43.95,44.07,43.51,43.79,1655100.0,28.7319,28.8104,28.4443,28.6273,1655100.0
2008-02-25 15:00:00,43.79,43.93,43.65,43.88,1071200.0,28.6273,28.7189,28.5358,28.6862,1071200.0
2008-02-25 15:30:00,43.87,44.05,43.68,43.7,2562300.0,28.6796,28.7973,28.5554,28.5685,2562300.0
2008-02-26 09:30:00,43.68,43.77,43.3,43.6,1059200.0,28.5554,28.6143,28.307,28.5031,1059200.0
2008-02-26 10:00:00,43.59,43.72,43.38,43.41,1097500.0,28.4966,28.5816,28.3593,28.3789,1097500.0
2008-02-26 10:30:00,43.4,44.1,43.12,43.72,1646200.0,28.3724,28.83,28.1893,28.5816,1646200.0
2008-02-26 11:00:00,43.72,44.04,43.68,43.92,849300.0,28.5816,28.7908,28.5554,28.7123,849300.0
2008-02-26 11:30:00,43.92,44.39,43.91,44.3,1148800.0,28.7123,29.0196,28.7058,28.9607,1148800.0
2008-02-26 12:00:00,44.31,44.38,43.88,44.13,1240700.0,28.9673,29.013,28.6862,28.8496,1240700.0
2008-02-26 12:30:00,44.14,44.15,43.9,44.01,972800.0,28.8561,28.8627,28.6992,28.7712,972800.0
2008-02-26 13:00:00,44.0,44.28,43.81,43.85,1115800.0,28.7646,28.9477,28.6404,28.6666,1115800.0
2008-02-26 13:30:00,43.85,44.07,43.8,44.01,972200.0,28.6666,28.8104,28.6339,28.7712,972200.0
2008-02-26 14:00:00,44.01,44.2,44.0,44.07,870900.0,28.7712,28.8954,28.7646,28.8104,870900.0
2008-02-26 14:30:00,44.07,44.18,44.01,44.11,894300.0,28.8104,28.8823,28.7712,28.8365,894300.0
2008-02-26 15:00:00,44.11,44.11,43.49,43.67,1730200.0,28.8365,28.8365,28.4312,28.5489,1730200.0
2008-02-26 15:30:00,43.67,43.78,43.39,43.67,2480900.0,28.5489,28.6208,28.3658,28.5489,2480900.0
2008-02-27 09:30:00,43.33,43.55,43.06,43.16,1361600.0,28.4172,28.5615,28.2401,28.3057,1361600.0
2008-02-27 10:00:00,43.16,43.35,43.02,43.04,1052900.0,28.3057,28.4303,28.2139,28.227,1052900.0
2008-02-27 10:30:00,43.05,43.69,43.03,43.38,1583100.0,28.2335,28.6533,28.2204,28.45,1583100.0
2008-02-27 11:00:00,43.38,43.81,43.34,43.61,1050600.0,28.45,28.732,28.4237,28.6008,1050600.0
2008-02-27 11:30:00,43.62,44.1,43.58,44.04,1200300.0,28.6074,28.9222,28.5811,28.8828,1200300.0
2008-02-27 12:00:00,44.03,44.05,43.78,43.86,666900.0,28.8763,28.8894,28.7123,28.7648,666900.0
2008-02-27 12:30:00,43.85,44.22,43.78,44.08,670600.0,28.7582,29.0009,28.7123,28.909,670600.0
2008-02-27 13:00:00,44.07,44.16,44.03,44.05,625900.0,28.9025,28.9615,28.8763,28.8894,625900.0
2008-02-27 13:30:00,44.05,44.07,43.72,43.87,679100.0,28.8894,28.9025,28.6729,28.7713,679100.0
2008-02-27 14:00:00,43.87,43.91,43.55,43.57,954800.0,28.7713,28.7976,28.5615,28.5746,954800.0
2008-02-27 14:30:00,43.57,43.85,43.56,43.72,811400.0,28.5746,28.7582,28.568,28.6729,811400.0
2008-02-27 15:00:00,43.72,43.93,43.5,43.88,1060200.0,28.6729,28.8107,28.5287,28.7779,1060200.0
2008-02-27 15:30:00,43.88,43.95,43.69,43.81,1635700.0,28.7779,28.8238,28.6533,28.732,1635700.0
2008-02-28 09:30:00,43.3,43.56,43.0,43.39,1948900.0,28.3975,28.568,28.2007,28.4565,1948900.0
2008-02-28 10:00:00,43.38,43.56,43.26,43.53,881300.0,28.45,28.568,28.3713,28.5483,881300.0
2008-02-28 10:30:00,43.53,43.93,43.39,43.64,900300.0,28.5483,28.8107,28.4565,28.6205,900300.0
2008-02-28 11:00:00,43.64,43.69,43.24,43.41,688700.0,28.6205,28.6533,28.3581,28.4696,688700.0
2008-02-28 11:30:00,43.4,43.46,43.21,43.38,540000.0,28.4631,28.5024,28.3385,28.45,540000.0
2008-02-28 12:00:00,43.38,43.54,43.28,43.36,406700.0,28.45,28.5549,28.3844,28.4368,406700.0
2008-02-28 12:30:00,43.36,43.45,43.15,43.15,816200.0,28.4368,28.4959,28.2991,28.2991,816200.0
2008-02-28 13:00:00,43.15,43.28,43.08,43.09,658000.0,28.2991,28.3844,28.2532,28.2598,658000.0
2008-02-28 13:30:00,43.1,43.36,43.07,43.29,445600.0,28.2663,28.4368,28.2467,28.3909,445600.0
2008-02-28 14:00:00,43.29,43.55,43.13,43.51,546400.0,28.3909,28.5615,28.286,28.5352,546400.0
2008-02-28 14:30:00,43.5,43.66,43.39,43.5,589100.0,28.5287,28.6336,28.4565,28.5287,589100.0
2008-02-28 15:00:00,43.5,43.5,43.26,43.33,935900.0,28.5287,28.5287,28.3713,28.4172,935900.0
2008-02-28 15:30:00,43.34,43.49,43.25,43.37,1285400.0,28.4237,28.5221,28.3647,28.4434,1285400.0
2008-02-29 09:30:00,42.62,42.9,42.44,42.76,1806800.0,27.9515,28.1352,27.8335,28.0433,1806800.0
2008-02-29 10:00:00,42.75,42.85,42.14,42.51,1820900.0,28.0368,28.1024,27.6367,27.8794,1820900.0
2008-02-29 10:30:00,42.51,42.64,42.23,42.28,1035000.0,27.8794,27.9646,27.6958,27.7285,1035000.0
2008-02-29 11:00:00,42.29,42.54,42.25,42.47,883400.0,27.7351,27.8991,27.7089,27.8532,883400.0
2008-02-29 11:30:00,42.48,42.6,42.18,42.29,708100.0,27.8597,27.9384,27.663,27.7351,708100.0
2008-02-29 12:00:00,42.29,42.45,42.19,42.35,623500.0,27.7351,27.84,27.6695,27.7745,623500.0
2008-02-29 12:30:00,42.34,42.55,42.33,42.54,689000.0,27.7679,27.9056,27.7613,27.8991,689000.0
2008-02-29 13:00:00,42.54,42.64,42.42,42.58,642700.0,27.8991,27.9646,27.8204,27.9253,642700.0
2008-02-29 13:30:00,42.57,42.59,42.28,42.37,1292600.0,27.9187,27.9319,27.7285,27.7876,1292600.0
2008-02-29 14:00:00,42.38,42.48,42.25,42.3,1012300.0,27.7941,27.8597,27.7089,27.7417,1012300.0
2008-02-29 14:30:00,42.3,42.59,42.23,42.38,1061700.0,27.7417,27.9319,27.6958,27.7941,1061700.0
2008-02-29 15:00:00,42.39,42.47,42.27,42.4,1114200.0,27.8007,27.8532,27.722,27.8072,1114200.0
2008-02-29 15:30:00,42.4,42.45,42.11,42.42,3876400.0,27.8072,27.84,27.6171,27.8204,3876400.0
2008-03-03 09:30:00,42.04,42.12,41.24,41.32,2623000.0,27.5712,27.6236,27.0465,27.099,2623000.0
2008-03-03 10:00:00,41.31,41.53,41.14,41.18,3017000.0,27.0924,27.2367,26.9809,27.0071,3017000.0
2008-03-03 10:30:00,41.19,41.29,40.89,41.0,2385200.0,27.0137,27.0793,26.8169,26.8891,2385200.0
2008-03-03 11:00:00,41.0,41.05,40.7,41.0,2388500.0,26.8891,26.9219,26.6923,26.8891,2388500.0
2008-03-03 11:30:00,41.01,41.36,40.97,41.28,1319400.0,26.8956,27.1252,26.8694,27.0727,1319400.0
2008-03-03 12:00:00,41.29,41.42,41.1,41.4,906800.0,27.0793,27.1645,26.9547,27.1514,906800.0
2008-03-03 12:30:00,41.4,41.45,41.26,41.31,775800.0,27.1514,27.1842,27.0596,27.0924,775800.0
2008-03-03 13:00:00,41.31,41.33,41.05,41.21,624200.0,27.0924,27.1055,26.9219,27.0268,624200.0
2008-03-03 13:30:00,41.22,41.35,40.88,41.09,1335600.0,27.0334,27.1186,26.8104,26.9481,1335600.0
2008-03-03 14:00:00,41.09,41.24,40.75,40.85,1360400.0,26.9481,27.0465,26.7251,26.7907,1360400.0
2008-03-03 14:30:00,40.86,41.0,40.6,40.69,1290200.0,26.7973,26.8891,26.6268,26.6858,1290200.0
2008-03-03 15:00:00,40.7,40.98,40.7,40.93,1257600.0,26.6923,26.876,26.6923,26.8432,1257600.0
2008-03-03 15:30:00,40.93,41.23,40.81,41.15,2219900.0,26.8432,27.0399,26.7645,26.9875,2219900.0
2008-03-04 09:30:00,40.89,41.17,40.81,41.04,1601900.0,26.8169,27.0006,26.7645,26.9153,1601900.0
2008-03-04 10:00:00,41.04,41.04,40.78,40.87,1275600.0,26.9153,26.9153,26.7448,26.8038,1275600.0
2008-03-04 10:30:00,40.86,40.87,40.62,40.67,1052100.0,26.7973,26.8038,26.6399,26.6727,1052100.0
2008-03-04 11:00:00,40.67,40.68,40.45,40.5,1247800.0,26.6727,26.6792,26.5284,26.5612,1247800.0
2008-03-04 11:30:00,40.5,40.65,40.44,40.57,1092500.0,26.5612,26.6595,26.5218,26.6071,1092500.0
2008-03-04 12:00:00,40.56,40.78,40.51,40.75,977000.0,26.6005,26.7448,26.5677,26.7251,977000.0
2008-03-04 12:30:00,40.75,40.79,40.49,40.57,564600.0,26.7251,26.7514,26.5546,26.6071,564600.0
2008-03-04 13:00:00,40.56,40.63,40.45,40.6,816700.0,26.6005,26.6464,26.5284,26.6268,816700.0
2008-03-04 13:30:00,40.6,40.69,40.36,40.44,1291000.0,26.6268,26.6858,26.4694,26.5218,1291000.0
2008-03-04 14:00:00,40.45,40.53,40.35,40.4,1073300.0,26.5284,26.5808,26.4628,26.4956,1073300.0
2008-03-04 14:30:00,40.4,40.65,40.34,40.65,1409400.0,26.4956,26.6595,26.4562,26.6595,1409400.0
2008-03-04 15:00:00,40.65,41.05,40.6,40.89,3203800.0,26.6595,26.9219,26.6268,26.8169,3203800.0
2008-03-04 15:30:00,40.89,41.32,40.79,41.21,3386600.0,26.8169,27.099,26.7514,27.0268,3386600.0
2008-03-05 09:30:00,41.27,41.85,41.23,41.52,1763200.0,27.0662,27.4465,27.0399,27.2301,1763200.0
2008-03-05 10:00:00,41.51,41.89,41.49,41.55,1537700.0,27.2236,27.4728,27.2104,27.2498,1537700.0
2008-03-05 10:30:00,41.55,41.86,41.51,41.7,1118800.0,27.2498,27.4531,27.2236,27.3482,1118800.0
2008-03-05 11:00:00,41.71,41.82,41.65,41.74,548000.0,27.3547,27.4269,27.3154,27.3744,548000.0
2008-03-05 11:30:00,41.74,41.9,41.7,41.78,541500.0,27.3744,27.4793,27.3482,27.4006,541500.0
2008-03-05 12:00:00,41.78,42.11,41.55,41.57,1250600.0,27.4006,27.6171,27.2498,27.2629,1250600.0
2008-03-05 12:30:00,41.57,41.64,41.44,41.56,738700.0,27.2629,27.3088,27.1777,27.2564,738700.0
2008-03-05 13:00:00,41.57,41.71,41.17,41.25,850900.0,27.2629,27.3547,27.0006,27.053,850900.0
2008-03-05 13:30:00,41.25,41.26,40.97,41.18,1143900.0,27.053,27.0596,26.8694,27.0071,1143900.0
2008-03-05 14:00:00,41.18,41.6,41.05,41.42,899200.0,27.0071,27.2826,26.9219,27.1645,899200.0
2008-03-05 14:30:00,41.41,41.68,41.28,41.48,876900.0,27.158,27.3351,27.0727,27.2039,876900.0
2008-03-05 15:00:00,41.48,41.57,41.3,41.39,1094600.0,27.2039,27.2629,27.0858,27.1449,1094600.0
2008-03-05 15:30:00,41.39,41.53,41.26,41.53,1610000.0,27.1449,27.2367,27.0596,27.2367,1610000.0
2008-03-06 09:30:00,41.34,41.51,41.07,41.26,1114800.0,27.1121,27.2236,26.935,27.0596,1114800.0
2008-03-06 10:00:00,41.26,41.4,41.04,41.22,1016100.0,27.0596,27.1514,26.9153,27.0334,1016100.0
2008-03-06 10:30:00,41.24,41.45,41.01,41.04,881500.0,27.0465,27.1842,26.8956,26.9153,881500.0
2008-03-06 11:00:00,41.04,41.15,40.78,40.81,1005900.0,26.9153,26.9875,26.7448,26.7645,1005900.0
2008-03-06 11:30:00,40.82,41.1,40.81,41.0,650900.0,26.771,26.9547,26.7645,26.8891,650900.0
2008-03-06 12:00:00,41.0,41.0,40.72,40.77,716400.0,26.8891,26.8891,26.7055,26.7382,716400.0
2008-03-06 12:30:00,40.78,40.85,40.66,40.67,1010000.0,26.7448,26.7907,26.6661,26.6727,1010000.0
2008-03-06 13:00:00,40.69,40.8,40.56,40.57,808900.0,26.6858,26.7579,26.6005,26.6071,808900.0
2008-03-06 13:30:00,40.58,40.85,40.5,40.66,763900.0,26.6136,26.7907,26.5612,26.6661,763900.0
2008-03-06 14:00:00,40.65,40.84,40.54,40.55,585500.0,26.6595,26.7842,26.5874,26.594,585500.0
2008-03-06 14:30:00,40.57,40.94,40.52,40.79,593000.0,26.6071,26.8497,26.5743,26.7514,593000.0
2008-03-06 15:00:00,40.79,40.83,40.6,40.77,821900.0,26.7514,26.7776,26.6268,26.7382,821900.0
2008-03-06 15:30:00,40.77,40.77,40.29,40.43,2555300.0,26.7382,26.7382,26.4234,26.5153,2555300.0
2008-03-07 09:30:00,40.21,40.62,40.0,40.46,2545700.0,26.371,26.6399,26.2333,26.5349,2545700.0
2008-03-07 10:00:00,40.46,40.69,40.02,40.38,1468100.0,26.5349,26.6858,26.2464,26.4825,1468100.0
2008-03-07 10:30:00,40.39,40.63,40.13,40.23,1037600.0,26.489,26.6464,26.3185,26.3841,1037600.0
2008-03-07 11:00:00,40.22,40.22,40.01,40.05,875500.0,26.3775,26.3775,26.2398,26.266,875500.0
2008-03-07 11:30:00,40.05,40.24,39.88,40.06,899500.0,26.266,26.3907,26.1546,26.2726,899500.0
2008-03-07 12:00:00,40.06,40.12,39.98,40.06,548400.0,26.2726,26.312,26.2201,26.2726,548400.0
2008-03-07 12:30:00,40.07,40.28,39.97,40.22,631800.0,26.2792,26.4169,26.2136,26.3775,631800.0
2008-03-07 13:00:00,40.22,40.28,39.99,40.26,642000.0,26.3775,26.4169,26.2267,26.4038,642000.0
2008-03-07 13:30:00,40.26,40.26,39.72,39.75,900100.0,26.4038,26.4038,26.0496,26.0693,900100.0
2008-03-07 14:00:00,39.76,39.98,39.56,39.61,1312700.0,26.0759,26.2201,25.9447,25.9775,1312700.0
2008-03-07 14:30:00,39.61,40.11,39.5,40.1,1053200.0,25.9775,26.3054,25.9053,26.2988,1053200.0
2008-03-07 15:00:00,40.1,40.57,39.85,40.2,2468500.0,26.2988,26.6071,26.1349,26.3644,2468500.0
2008-03-07 15:30:00,40.2,40.31,40.0,40.24,2045400.0,26.3644,26.4366,26.2333,26.3907,2045400.0
2008-03-10 09:30:00,40.09,40.25,39.75,39.85,1546600.0,26.2923,26.3972,26.0693,26.1349,1546600.0
2008-03-10 10:00:00,39.84,40.01,39.84,39.9,921400.0,26.1283,26.2398,26.1283,26.1677,921400.0
2008-03-10 10:30:00,39.9,40.0,39.65,39.82,1171300.0,26.1677,26.2333,26.0037,26.1152,1171300.0
2008-03-10 11:00:00,39.82,39.9,39.49,39.5,676500.0,26.1152,26.1677,25.8988,25.9053,676500.0
2008-03-10 11:30:00,39.5,39.65,39.47,39.58,814100.0,25.9053,26.0037,25.8857,25.9578,814100.0
2008-03-10 12:00:00,39.58,39.64,39.38,39.4,1489200.0,25.9578,25.9972,25.8266,25.8398,1489200.0
2008-03-10 12:30:00,39.4,39.68,39.36,39.61,1297900.0,25.8398,26.0234,25.8135,25.9775,1297900.0
2008-03-10 13:00:00,39.62,39.73,39.34,39.34,743300.0,25.984,26.0562,25.8004,25.8004,743300.0
2008-03-10 13:30:00,39.35,39.39,39.25,39.25,1130800.0,25.807,25.8332,25.7414,25.7414,1130800.0
2008-03-10 14:00:00,39.25,39.34,39.02,39.17,1107500.0,25.7414,25.8004,25.5905,25.6889,1107500.0
2008-03-10 14:30:00,39.17,39.24,39.08,39.13,897400.0,25.6889,25.7348,25.6299,25.6627,897400.0
2008-03-10 15:00:00,39.13,39.33,39.05,39.29,1304300.0,25.6627,25.7938,25.6102,25.7676,1304300.0
2008-03-10 15:30:00,39.31,39.41,39.08,39.19,2345500.0,25.7807,25.8463,25.6299,25.702,2345500.0
2008-03-11 09:30:00,39.53,39.92,38.7,38.77,3384500.0,25.925,26.1808,25.3807,25.4266,3384500.0
2008-03-11 10:00:00,38.76,39.01,38.49,38.76,2507000.0,25.42,25.584,25.2429,25.42,2507000.0
2008-03-11 10:30:00,38.77,38.77,38.3,38.64,2013900.0,25.4266,25.4266,25.1183,25.3413,2013900.0
2008-03-11 11:00:00,38.64,38.77,38.49,38.56,881700.0,25.3413,25.4266,25.2429,25.2889,881700.0
2008-03-11 11:30:00,38.56,38.64,38.22,38.3,1246300.0,25.2889,25.3413,25.0659,25.1183,1246300.0
2008-03-11 12:00:00,38.29,38.46,38.22,38.28,1034200.0,25.1118,25.2233,25.0659,25.1052,1034200.0
2008-03-11 12:30:00,38.28,38.31,37.86,38.08,1664500.0,25.1052,25.1249,24.8298,24.9741,1664500.0
2008-03-11 13:00:00,38.07,39.05,38.06,39.01,3843100.0,24.9675,25.6102,24.9609,25.584,3843100.0
2008-03-11 13:30:00,39.01,39.05,38.63,38.89,1418500.0,25.584,25.6102,25.3348,25.5053,1418500.0
2008-03-11 14:00:00,38.89,38.95,38.76,38.83,1418100.0,25.5053,25.5446,25.42,25.4659,1418100.0
2008-03-11 14:30:00,38.82,39.1,38.77,38.97,1815800.0,25.4594,25.643,25.4266,25.5577,1815800.0
2008-03-11 15:00:00,38.97,39.17,38.83,39.16,1802300.0,25.5577,25.6889,25.4659,25.6824,1802300.0
2008-03-11 15:30:00,39.16,39.44,38.92,39.44,3582500.0,25.6824,25.866,25.525,25.866,3582500.0
2008-03-12 09:30:00,40.52,40.62,39.65,40.0,2946800.0,26.5743,26.6399,26.0037,26.2333,2946800.0
2008-03-12 10:00:00,40.0,40.34,39.85,40.2,2176500.0,26.2333,26.4562,26.1349,26.3644,2176500.0
2008-03-12 10:30:00,40.19,40.54,40.14,40.32,1244600.0,26.3579,26.5874,26.3251,26.4431,1244600.0
2008-03-12 11:00:00,40.31,40.75,40.24,40.6,1263600.0,26.4366,26.7251,26.3907,26.6268,1263600.0
2008-03-12 11:30:00,40.6,40.6,40.44,40.55,981000.0,26.6268,26.6268,26.5218,26.594,981000.0
2008-03-12 12:00:00,40.55,40.6,40.25,40.27,1298700.0,26.594,26.6268,26.3972,26.4103,1298700.0
2008-03-12 12:30:00,40.26,40.31,40.05,40.11,1789000.0,26.4038,26.4366,26.266,26.3054,1789000.0
2008-03-12 13:00:00,40.11,40.25,40.02,40.06,1039100.0,26.3054,26.3972,26.2464,26.2726,1039100.0
2008-03-12 13:30:00,40.05,40.11,39.92,39.93,1260600.0,26.266,26.3054,26.1808,26.1873,1260600.0
2008-03-12 14:00:00,39.92,39.95,39.77,39.9,976100.0,26.1808,26.2005,26.0824,26.1677,976100.0
2008-03-12 14:30:00,39.9,40.12,39.88,40.04,1453300.0,26.1677,26.312,26.1546,26.2595,1453300.0
2008-03-12 15:00:00,40.04,40.08,39.9,39.95,1410700.0,26.2595,26.2857,26.1677,26.2005,1410700.0
2008-03-12 15:30:00,39.96,40.03,39.56,39.75,3106900.0,26.207,26.2529,25.9447,26.0693,3106900.0
2008-03-13 09:30:00,39.5,39.78,39.02,39.2,1516900.0,25.9053,26.089,25.5905,25.7086,1516900.0
2008-03-13 10:00:00,39.19,39.59,39.1,39.34,963500.0,25.702,25.9644,25.643,25.8004,963500.0
2008-03-13 10:30:00,39.33,39.37,38.98,39.28,1057000.0,25.7938,25.8201,25.5643,25.7611,1057000.0
2008-03-13 11:00:00,39.29,39.78,39.2,39.63,1360600.0,25.7676,26.089,25.7086,25.9906,1360600.0
2008-03-13 11:30:00,39.63,39.82,39.6,39.71,952300.0,25.9906,26.1152,25.9709,26.0431,952300.0
2008-03-13 12:00:00,39.71,39.9,39.6,39.62,698700.0,26.0431,26.1677,25.9709,25.984,698700.0
2008-03-13 12:30:00,39.61,39.71,39.32,39.5,644300.0,25.9775,26.0431,25.7873,25.9053,644300.0
2008-03-13 13:00:00,39.51,40.13,39.46,40.13,1206900.0,25.9119,26.3185,25.8791,26.3185,1206900.0
2008-03-13 13:30:00,40.13,40.52,39.91,40.43,1853700.0,26.3185,26.5743,26.1742,26.5153,1853700.0
2008-03-13 14:00:00,40.43,40.51,40.18,40.46,1572900.0,26.5153,26.5677,26.3513,26.5349,1572900.0
2008-03-13 14:30:00,40.46,40.47,40.07,40.3,921700.0,26.5349,26.5415,26.2792,26.43,921700.0
2008-03-13 15:00:00,40.31,40.41,40.15,40.26,1115500.0,26.4366,26.5021,26.3316,26.4038,1115500.0
2008-03-13 15:30:00,40.26,40.49,40.15,40.23,2178000.0,26.4038,26.5546,26.3316,26.3841,2178000.0
2008-03-14 09:30:00,40.37,40.51,38.73,39.07,3625100.0,26.4759,26.5677,25.4003,25.6233,3625100.0
2008-03-14 10:00:00,39.07,39.75,38.73,39.36,3019300.0,25.6233,26.0693,25.4003,25.8135,3019300.0
2008-03-14 10:30:00,39.36,39.74,38.98,39.7,2107100.0,25.8135,26.0627,25.5643,26.0365,2107100.0
2008-03-14 11:00:00,39.7,40.08,39.64,39.67,2941100.0,26.0365,26.2857,25.9972,26.0168,2941100.0
2008-03-14 11:30:00,39.67,39.86,39.56,39.73,1439000.0,26.0168,26.1414,25.9447,26.0562,1439000.0
2008-03-14 12:00:00,39.72,39.84,39.55,39.66,783600.0,26.0496,26.1283,25.9381,26.0103,783600.0
2008-03-14 12:30:00,39.66,39.84,39.4,39.47,1340200.0,26.0103,26.1283,25.8398,25.8857,1340200.0
2008-03-14 13:00:00,39.47,39.52,39.18,39.38,928900.0,25.8857,25.9185,25.6955,25.8266,928900.0
2008-03-14 13:30:00,39.37,39.54,39.19,39.2,915600.0,25.8201,25.9316,25.702,25.7086,915600.0
2008-03-14 14:00:00,39.21,39.29,38.92,38.99,1275400.0,25.7151,25.7676,25.525,25.5709,1275400.0
2008-03-14 14:30:00,38.99,39.32,38.8,39.14,1509800.0,25.5709,25.7873,25.4463,25.6692,1509800.0
2008-03-14 15:00:00,39.15,39.81,38.99,39.7,2383500.0,25.6758,26.1086,25.5709,26.0365,2383500.0
2008-03-14 15:30:00,39.7,39.83,38.99,39.24,3175400.0,26.0365,26.1218,25.5709,25.7348,3175400.0
2008-03-17 09:30:00,38.6,39.58,38.5,38.8,2621100.0,25.3151,25.9578,25.2495,25.4463,2621100.0
2008-03-17 10:00:00,38.79,39.06,38.53,38.93,1383600.0,25.4397,25.6168,25.2692,25.5315,1383600.0
2008-03-17 10:30:00,38.93,39.4,38.78,39.05,1286800.0,25.5315,25.8398,25.4331,25.6102,1286800.0
2008-03-17 11:00:00,39.06,39.38,38.96,39.11,1315200.0,25.6168,25.8266,25.5512,25.6496,1315200.0
2008-03-17 11:30:00,39.12,39.18,38.74,38.77,1046400.0,25.6561,25.6955,25.4069,25.4266,1046400.0
2008-03-17 12:00:00,38.77,38.94,38.67,38.8,744600.0,25.4266,25.5381,25.361,25.4463,744600.0
2008-03-17 12:30:00,38.79,39.0,38.77,38.91,626700.0,25.4397,25.5774,25.4266,25.5184,626700.0
2008-03-17 13:00:00,38.91,38.93,38.65,38.73,756400.0,25.5184,25.5315,25.3479,25.4003,756400.0
2008-03-17 13:30:00,38.72,38.98,38.65,38.95,946100.0,25.3938,25.5643,25.3479,25.5446,946100.0
2008-03-17 14:00:00,38.94,39.1,38.82,38.85,999100.0,25.5381,25.643,25.4594,25.479,999100.0
2008-03-17 14:30:00,38.85,39.12,38.8,38.95,1427900.0,25.479,25.6561,25.4463,25.5446,1427900.0
2008-03-17 15:00:00,38.95,39.21,38.7,38.71,2664800.0,25.5446,25.7151,25.3807,25.3872,2664800.0
2008-03-17 15:30:00,38.71,38.84,38.47,38.47,2962300.0,25.3872,25.4725,25.2298,25.2298,2962300.0
2008-03-18 09:30:00,39.34,39.9,39.22,39.64,2274900.0,25.8004,26.1677,25.7217,25.9972,2274900.0
2008-03-18 10:00:00,39.64,39.95,39.62,39.63,1003100.0,25.9972,26.2005,25.984,25.9906,1003100.0
2008-03-18 10:30:00,39.64,39.69,39.42,39.47,808800.0,25.9972,26.0299,25.8529,25.8857,808800.0
2008-03-18 11:00:00,39.45,39.71,39.41,39.58,891300.0,25.8725,26.0431,25.8463,25.9578,891300.0
2008-03-18 11:30:00,39.59,39.68,39.44,39.49,604600.0,25.9644,26.0234,25.866,25.8988,604600.0
2008-03-18 12:00:00,39.51,39.51,39.25,39.3,577400.0,25.9119,25.9119,25.7414,25.7742,577400.0
2008-03-18 12:30:00,39.3,39.6,39.26,39.49,782200.0,25.7742,25.9709,25.7479,25.8988,782200.0
2008-03-18 13:00:00,39.5,39.65,39.39,39.51,701700.0,25.9053,26.0037,25.8332,25.9119,701700.0
2008-03-18 13:30:00,39.51,39.55,39.39,39.55,936000.0,25.9119,25.9381,25.8332,25.9381,936000.0
2008-03-18 14:00:00,39.56,39.65,39.18,39.24,1918000.0,25.9447,26.0037,25.6955,25.7348,1918000.0
2008-03-18 14:30:00,39.24,39.85,38.86,39.77,1723400.0,25.7348,26.1349,25.4856,26.0824,1723400.0
2008-03-18 15:00:00,39.77,39.86,39.55,39.79,1282600.0,26.0824,26.1414,25.9381,26.0955,1282600.0
2008-03-18 15:30:00,39.78,40.19,39.72,40.15,2531900.0,26.089,26.3579,26.0496,26.3316,2531900.0
2008-03-19 09:30:00,39.53,39.71,39.0,39.05,2354700.0,25.925,26.0431,25.5774,25.6102,2354700.0
2008-03-19 10:00:00,39.05,39.1,38.5,38.77,2514000.0,25.6102,25.643,25.2495,25.4266,2514000.0
2008-03-19 10:30:00,38.77,38.77,38.39,38.5,2455300.0,25.4266,25.4266,25.1774,25.2495,2455300.0
2008-03-19 11:00:00,38.5,38.9,38.45,38.78,1593500.0,25.2495,25.5118,25.2167,25.4331,1593500.0
2008-03-19 11:30:00,38.78,38.82,38.65,38.65,1629100.0,25.4331,25.4594,25.3479,25.3479,1629100.0
2008-03-19 12:00:00,38.66,38.8,38.63,38.73,1154000.0,25.3544,25.4463,25.3348,25.4003,1154000.0
2008-03-19 12:30:00,38.72,38.87,38.65,38.75,968300.0,25.3938,25.4922,25.3479,25.4135,968300.0
2008-03-19 13:00:00,38.76,39.55,38.54,38.55,1353700.0,25.42,25.9381,25.2757,25.2823,1353700.0
2008-03-19 13:30:00,38.55,38.58,38.34,38.42,2204500.0,25.2823,25.302,25.1446,25.197,2204500.0
2008-03-19 14:00:00,38.43,38.51,38.26,38.47,1868600.0,25.2036,25.2561,25.0921,25.2298,1868600.0
2008-03-19 14:30:00,38.48,38.58,38.27,38.5,1563800.0,25.2364,25.302,25.0987,25.2495,1563800.0
2008-03-19 15:00:00,38.51,38.65,38.25,38.31,1932100.0,25.2561,25.3479,25.0855,25.1249,1932100.0
2008-03-19 15:30:00,38.31,38.38,37.85,37.85,4265700.0,25.1249,25.1708,24.8232,24.8232,4265700.0
2008-03-20 09:30:00,38.12,38.19,37.14,37.74,7128300.0,25.0003,25.0462,24.3576,24.7511,7128300.0
2008-03-20 10:00:00,37.75,37.93,37.6,37.82,2214500.0,24.7576,24.8757,24.6593,24.8035,2214500.0
2008-03-20 10:30:00,37.81,38.0,37.78,37.8,1459800.0,24.797,24.9216,24.7773,24.7904,1459800.0
2008-03-20 11:00:00,37.8,37.84,37.65,37.72,1109300.0,24.7904,24.8167,24.6921,24.738,1109300.0
2008-03-20 11:30:00,37.72,37.77,37.39,37.4,1576800.0,24.738,24.7708,24.5215,24.5281,1576800.0
2008-03-20 12:00:00,37.4,37.53,37.16,37.17,3004800.0,24.5281,24.6134,24.3707,24.3773,3004800.0
2008-03-20 12:30:00,37.17,37.25,36.91,37.17,2777700.0,24.3773,24.4297,24.2067,24.3773,2777700.0
2008-03-20 13:00:00,37.16,37.42,37.14,37.42,1514600.0,24.3707,24.5412,24.3576,24.5412,1514600.0
2008-03-20 13:30:00,37.43,37.54,37.33,37.34,1567500.0,24.5478,24.6199,24.4822,24.4887,1567500.0
2008-03-20 14:00:00,37.33,37.45,37.12,37.19,1557800.0,24.4822,24.5609,24.3445,24.3904,1557800.0
2008-03-20 14:30:00,37.19,37.85,37.17,37.71,2661000.0,24.3904,24.8232,24.3773,24.7314,2661000.0
2008-03-20 15:00:00,37.72,38.09,37.65,37.83,2313700.0,24.738,24.9806,24.6921,24.8101,2313700.0
2008-03-20 15:30:00,37.83,38.29,37.68,37.99,4014500.0,24.8101,25.1118,24.7117,24.915,4014500.0
2008-03-24 09:30:00,38.35,39.02,38.35,38.97,2192200.0,25.1511,25.5905,25.1511,25.5577,2192200.0
2008-03-24 10:00:00,38.96,39.75,38.92,39.7,2059400.0,25.5512,26.0693,25.525,26.0365,2059400.0
2008-03-24 10:30:00,39.71,39.75,39.43,39.5,1202700.0,26.0431,26.0693,25.8594,25.9053,1202700.0
2008-03-24 11:00:00,39.5,39.58,39.29,39.54,678300.0,25.9053,25.9578,25.7676,25.9316,678300.0
2008-03-24 11:30:00,39.54,39.79,39.51,39.58,922500.0,25.9316,26.0955,25.9119,25.9578,922500.0
2008-03-24 12:00:00,39.58,39.98,39.56,39.94,870600.0,25.9578,26.2201,25.9447,26.1939,870600.0
2008-03-24 12:30:00,39.94,40.03,39.74,39.77,1206600.0,26.1939,26.2529,26.0627,26.0824,1206600.0
2008-03-24 13:00:00,39.78,39.98,39.75,39.94,653500.0,26.089,26.2201,26.0693,26.1939,653500.0
2008-03-24 13:30:00,39.94,39.94,39.67,39.9,813700.0,26.1939,26.1939,26.0168,26.1677,813700.0
2008-03-24 14:00:00,39.9,39.9,39.67,39.85,683000.0,26.1677,26.1677,26.0168,26.1349,683000.0
2008-03-24 14:30:00,39.85,40.07,39.85,39.9,1688700.0,26.1349,26.2792,26.1349,26.1677,1688700.0
2008-03-24 15:00:00,39.9,39.99,39.85,39.87,1807500.0,26.1677,26.2267,26.1349,26.148,1807500.0
2008-03-24 15:30:00,39.87,39.99,39.76,39.99,2861900.0,26.148,26.2267,26.0759,26.2267,2861900.0
2008-03-25 09:30:00,40.55,40.6,40.09,40.13,2323900.0,26.594,26.6268,26.2923,26.3185,2323900.0
2008-03-25 10:00:00,40.13,40.26,39.8,40.19,2096500.0,26.3185,26.4038,26.1021,26.3579,2096500.0
2008-03-25 10:30:00,40.19,40.46,40.1,40.3,1239800.0,26.3579,26.5349,26.2988,26.43,1239800.0
2008-03-25 11:00:00,40.3,40.6,40.2,40.51,1016600.0,26.43,26.6268,26.3644,26.5677,1016600.0
2008-03-25 11:30:00,40.51,40.65,40.32,40.48,1504300.0,26.5677,26.6595,26.4431,26.5481,1504300.0
2008-03-25 12:00:00,40.48,40.69,40.42,40.64,970600.0,26.5481,26.6858,26.5087,26.653,970600.0
2008-03-25 12:30:00,40.63,40.79,40.53,40.69,976500.0,26.6464,26.7514,26.5808,26.6858,976500.0
2008-03-25 13:00:00,40.69,40.82,40.64,40.72,1213100.0,26.6858,26.771,26.653,26.7055,1213100.0
2008-03-25 13:30:00,40.72,40.99,40.42,40.96,2214200.0,26.7055,26.8825,26.5087,26.8629,2214200.0
2008-03-25 14:00:00,40.96,41.0,40.74,40.83,838000.0,26.8629,26.8891,26.7186,26.7776,838000.0
2008-03-25 14:30:00,40.83,40.93,40.76,40.91,1153100.0,26.7776,26.8432,26.7317,26.8301,1153100.0
2008-03-25 15:00:00,40.92,40.99,40.81,40.89,2048300.0,26.8366,26.8825,26.7645,26.8169,2048300.0
2008-03-25 15:30:00,40.9,40.93,40.78,40.79,2265100.0,26.8235,26.8432,26.7448,26.7514,2265100.0
2008-03-26 09:30:00,40.35,40.51,40.15,40.37,1265200.0,26.4628,26.5677,26.3316,26.4759,1265200.0
2008-03-26 10:00:00,40.37,40.39,40.12,40.13,1687100.0,26.4759,26.489,26.312,26.3185,1687100.0
2008-03-26 10:30:00,40.13,40.15,39.93,40.09,1543300.0,26.3185,26.3316,26.1873,26.2923,1543300.0
2008-03-26 11:00:00,40.09,40.25,40.03,40.23,598000.0,26.2923,26.3972,26.2529,26.3841,598000.0
2008-03-26 11:30:00,40.22,40.25,40.07,40.15,460500.0,26.3775,26.3972,26.2792,26.3316,460500.0
2008-03-26 12:00:00,40.14,40.22,40.1,40.15,460800.0,26.3251,26.3775,26.2988,26.3316,460800.0
2008-03-26 12:30:00,40.15,40.22,40.05,40.13,588900.0,26.3316,26.3775,26.266,26.3185,588900.0
2008-03-26 13:00:00,40.14,40.2,40.11,40.16,894100.0,26.3251,26.3644,26.3054,26.3382,894100.0
2008-03-26 13:30:00,40.16,40.17,40.07,40.12,621400.0,26.3382,26.3447,26.2792,26.312,621400.0
2008-03-26 14:00:00,40.13,40.49,40.07,40.44,979300.0,26.3185,26.5546,26.2792,26.5218,979300.0
2008-03-26 14:30:00,40.43,40.63,40.36,40.6,862100.0,26.5153,26.6464,26.4694,26.6268,862100.0
2008-03-26 15:00:00,40.62,40.63,40.43,40.5,1290800.0,26.6399,26.6464,26.5153,26.5612,1290800.0
2008-03-26 15:30:00,40.51,40.58,40.4,40.52,1839800.0,26.5677,26.6136,26.4956,26.5743,1839800.0
2008-03-27 09:30:00,40.3,40.42,39.83,39.95,1626200.0,26.43,26.5087,26.1218,26.2005,1626200.0
2008-03-27 10:00:00,39.95,40.05,39.82,39.84,1363400.0,26.2005,26.266,26.1152,26.1283,1363400.0
2008-03-27 10:30:00,39.84,39.98,39.69,39.94,964400.0,26.1283,26.2201,26.0299,26.1939,964400.0
2008-03-27 11:00:00,39.94,40.01,39.82,40.0,553000.0,26.1939,26.2398,26.1152,26.2333,553000.0
2008-03-27 11:30:00,40.0,40.3,40.0,40.19,537700.0,26.2333,26.43,26.2333,26.3579,537700.0
2008-03-27 12:00:00,40.19,40.38,40.09,40.37,516100.0,26.3579,26.4825,26.2923,26.4759,516100.0
2008-03-27 12:30:00,40.36,40.47,40.32,40.41,755600.0,26.4694,26.5415,26.4431,26.5021,755600.0
2008-03-27 13:00:00,40.41,40.46,40.29,40.4,555700.0,26.5021,26.5349,26.4234,26.4956,555700.0
2008-03-27 13:30:00,40.4,40.4,40.15,40.25,579600.0,26.4956,26.4956,26.3316,26.3972,579600.0
2008-03-27 14:00:00,40.24,40.24,40.02,40.12,744700.0,26.3907,26.3907,26.2464,26.312,744700.0
2008-03-27 14:30:00,40.12,40.35,40.1,40.15,593600.0,26.312,26.4628,26.2988,26.3316,593600.0
2008-03-27 15:00:00,40.16,40.23,40.01,40.1,655700.0,26.3382,26.3841,26.2398,26.2988,655700.0
2008-03-27 15:30:00,40.1,40.14,39.72,39.76,2343500.0,26.2988,26.3251,26.0496,26.0759,2343500.0
2008-03-28 09:30:00,40.01,40.82,39.87,40.8,2103900.0,26.2398,26.771,26.148,26.7579,2103900.0
2008-03-28 10:00:00,40.81,41.34,40.7,40.81,2009200.0,26.7645,27.1121,26.6923,26.7645,2009200.0
2008-03-28 10:30:00,40.81,40.92,40.53,40.85,986500.0,26.7645,26.8366,26.5808,26.7907,986500.0
2008-03-28 11:00:00,40.84,41.02,40.8,40.99,637500.0,26.7842,26.9022,26.7579,26.8825,637500.0
2008-03-28 11:30:00,40.98,41.05,40.87,40.9,527800.0,26.876,26.9219,26.8038,26.8235,527800.0
2008-03-28 12:00:00,40.9,40.93,40.63,40.69,919100.0,26.8235,26.8432,26.6464,26.6858,919100.0
2008-03-28 12:30:00,40.69,40.77,40.62,40.74,708400.0,26.6858,26.7382,26.6399,26.7186,708400.0
2008-03-28 13:00:00,40.74,40.78,40.7,40.78,460800.0,26.7186,26.7448,26.6923,26.7448,460800.0
2008-03-28 13:30:00,40.78,40.81,40.34,40.41,817800.0,26.7448,26.7645,26.4562,26.5021,817800.0
2008-03-28 14:00:00,40.41,40.56,40.35,40.39,821700.0,26.5021,26.6005,26.4628,26.489,821700.0
2008-03-28 14:30:00,40.39,40.46,40.17,40.37,999000.0,26.489,26.5349,26.3447,26.4759,999000.0
2008-03-28 15:00:00,40.37,40.42,40.22,40.32,992000.0,26.4759,26.5087,26.3775,26.4431,992000.0
2008-03-28 15:30:00,40.32,40.37,40.01,40.15,1786200.0,26.4431,26.4759,26.2398,26.3316,1786200.0
2008-03-31 09:30:00,40.28,40.65,40.18,40.49,1059300.0,26.4169,26.6595,26.3513,26.5546,1059300.0
2008-03-31 10:00:00,40.48,40.55,39.92,40.0,1115500.0,26.5481,26.594,26.1808,26.2333,1115500.0
2008-03-31 10:30:00,40.0,40.08,39.75,40.07,824200.0,26.2333,26.2857,26.0693,26.2792,824200.0
2008-03-31 11:00:00,40.05,40.41,40.03,40.39,764300.0,26.266,26.5021,26.2529,26.489,764300.0
2008-03-31 11:30:00,40.38,40.7,40.38,40.5,871800.0,26.4825,26.6923,26.4825,26.5612,871800.0
2008-03-31 12:00:00,40.5,40.61,40.47,40.48,561400.0,26.5612,26.6333,26.5415,26.5481,561400.0
2008-03-31 12:30:00,40.48,40.59,40.41,40.56,490900.0,26.5481,26.6202,26.5021,26.6005,490900.0
2008-03-31 13:00:00,40.57,40.7,40.55,40.66,605400.0,26.6071,26.6923,26.594,26.6661,605400.0
2008-03-31 13:30:00,40.66,40.74,40.57,40.67,686100.0,26.6661,26.7186,26.6071,26.6727,686100.0
2008-03-31 14:00:00,40.68,40.72,40.62,40.7,676200.0,26.6792,26.7055,26.6399,26.6923,676200.0
2008-03-31 14:30:00,40.7,40.75,40.57,40.69,581700.0,26.6923,26.7251,26.6071,26.6858,581700.0
2008-03-31 15:00:00,40.69,41.06,40.61,40.94,2466900.0,26.6858,26.9284,26.6333,26.8497,2466900.0
2008-03-31 15:30:00,40.94,41.19,40.89,40.99,3505500.0,26.8497,27.0137,26.8169,26.8825,3505500.0
2008-04-01 09:30:00,41.27,41.31,40.84,40.99,2264700.0,27.0662,27.0924,26.7842,26.8825,2264700.0
2008-04-01 10:00:00,41.0,41.44,40.91,41.43,3123700.0,26.8891,27.1777,26.8301,27.1711,3123700.0
2008-04-01 10:30:00,41.43,41.66,41.33,41.6,1945400.0,27.1711,27.3219,27.1055,27.2826,1945400.0
2008-04-01 11:00:00,41.6,41.75,41.52,41.74,1408600.0,27.2826,27.381,27.2301,27.3744,1408600.0
2008-04-01 11:30:00,41.75,42.0,41.74,41.82,1824400.0,27.381,27.5449,27.3744,27.4269,1824400.0
2008-04-01 12:00:00,41.83,42.16,41.83,42.11,1329900.0,27.4334,27.6499,27.4334,27.6171,1329900.0
2008-04-01 12:30:00,42.1,42.17,41.94,41.97,1312600.0,27.6105,27.6564,27.5056,27.5252,1312600.0
2008-04-01 13:00:00,41.96,42.2,41.91,42.15,1521900.0,27.5187,27.6761,27.4859,27.6433,1521900.0
2008-04-01 13:30:00,42.14,42.25,42.1,42.18,1321300.0,27.6367,27.7089,27.6105,27.663,1321300.0
2008-04-01 14:00:00,42.19,42.21,41.87,41.92,1582600.0,27.6695,27.6826,27.4597,27.4925,1582600.0
2008-04-01 14:30:00,41.92,42.12,41.87,41.97,1715000.0,27.4925,27.6236,27.4597,27.5252,1715000.0
2008-04-01 15:00:00,41.96,42.2,41.94,42.08,1863800.0,27.5187,27.6761,27.5056,27.5974,1863800.0
2008-04-01 15:30:00,42.08,42.36,41.93,42.2,3935300.0,27.5974,27.781,27.499,27.6761,3935300.0
2008-04-02 09:30:00,42.37,42.46,41.44,41.71,2934700.0,27.7876,27.8466,27.1777,27.3547,2934700.0
2008-04-02 10:00:00,41.7,42.05,41.57,42.0,1675200.0,27.3482,27.5777,27.2629,27.5449,1675200.0
2008-04-02 10:30:00,42.0,42.38,42.0,42.18,2220100.0,27.5449,27.7941,27.5449,27.663,2220100.0
2008-04-02 11:00:00,42.18,42.21,41.9,42.11,1377900.0,27.663,27.6826,27.4793,27.6171,1377900.0
2008-04-02 11:30:00,42.11,42.29,42.06,42.27,1081900.0,27.6171,27.7351,27.5843,27.722,1081900.0
2008-04-02 12:00:00,42.28,42.41,42.17,42.21,919000.0,27.7285,27.8138,27.6564,27.6826,919000.0
2008-04-02 12:30:00,42.19,42.27,41.97,42.04,917600.0,27.6695,27.722,27.5252,27.5712,917600.0
2008-04-02 13:00:00,42.04,42.24,41.91,42.24,913600.0,27.5712,27.7023,27.4859,27.7023,913600.0
2008-04-02 13:30:00,42.24,42.31,42.1,42.17,735700.0,27.7023,27.7482,27.6105,27.6564,735700.0
2008-04-02 14:00:00,42.17,42.17,41.82,41.87,1232800.0,27.6564,27.6564,27.4269,27.4597,1232800.0
2008-04-02 14:30:00,41.87,41.88,41.56,41.7,1170700.0,27.4597,27.4662,27.2564,27.3482,1170700.0
2008-04-02 15:00:00,41.7,41.9,41.5,41.9,1562800.0,27.3482,27.4793,27.217,27.4793,1562800.0
2008-04-02 15:30:00,41.9,41.98,41.78,41.95,2121200.0,27.4793,27.5318,27.4006,27.5121,2121200.0
2008-04-03 09:30:00,41.78,42.13,41.71,42.06,1591600.0,27.4006,27.6302,27.3547,27.5843,1591600.0
2008-04-03 10:00:00,42.06,42.34,41.92,42.12,1592000.0,27.5843,27.7679,27.4925,27.6236,1592000.0
2008-04-03 10:30:00,42.13,42.17,41.82,41.87,1053300.0,27.6302,27.6564,27.4269,27.4597,1053300.0
2008-04-03 11:00:00,41.87,42.15,41.83,42.0,730200.0,27.4597,27.6433,27.4334,27.5449,730200.0
2008-04-03 11:30:00,41.99,42.17,41.97,42.04,697000.0,27.5384,27.6564,27.5252,27.5712,697000.0
2008-04-03 12:00:00,42.04,42.14,41.96,42.02,468000.0,27.5712,27.6367,27.5187,27.558,468000.0
2008-04-03 12:30:00,42.01,42.34,41.99,42.22,986900.0,27.5515,27.7679,27.5384,27.6892,986900.0
2008-04-03 13:00:00,42.22,42.33,42.13,42.29,1045400.0,27.6892,27.7613,27.6302,27.7351,1045400.0
2008-04-03 13:30:00,42.29,42.31,42.1,42.11,887800.0,27.7351,27.7482,27.6105,27.6171,887800.0
2008-04-03 14:00:00,42.11,42.19,41.89,42.08,1287300.0,27.6171,27.6695,27.4728,27.5974,1287300.0
2008-04-03 14:30:00,42.09,42.17,41.94,42.09,828800.0,27.6039,27.6564,27.5056,27.6039,828800.0
2008-04-03 15:00:00,42.09,42.09,41.74,41.76,1137500.0,27.6039,27.6039,27.3744,27.3875,1137500.0
2008-04-03 15:30:00,41.76,41.94,41.7,41.89,2048600.0,27.3875,27.5056,27.3482,27.4728,2048600.0
2008-04-04 09:30:00,42.1,42.26,41.79,42.02,2065000.0,27.6105,27.7154,27.4072,27.558,2065000.0
2008-04-04 10:00:00,42.03,42.11,41.72,41.98,977600.0,27.5646,27.6171,27.3613,27.5318,977600.0
2008-04-04 10:30:00,41.99,42.12,41.9,42.07,1287500.0,27.5384,27.6236,27.4793,27.5908,1287500.0
2008-04-04 11:00:00,42.07,42.35,42.02,42.34,1054600.0,27.5908,27.7745,27.558,27.7679,1054600.0
2008-04-04 11:30:00,42.34,42.43,42.2,42.25,927600.0,27.7679,27.8269,27.6761,27.7089,927600.0
2008-04-04 12:00:00,42.25,42.5,42.17,42.4,922300.0,27.7089,27.8728,27.6564,27.8072,922300.0
2008-04-04 12:30:00,42.39,42.57,42.32,42.47,638500.0,27.8007,27.9187,27.7548,27.8532,638500.0
2008-04-04 13:00:00,42.48,42.66,42.46,42.65,643800.0,27.8597,27.9778,27.8466,27.9712,643800.0
2008-04-04 13:30:00,42.66,42.66,42.38,42.42,783300.0,27.9778,27.9778,27.7941,27.8204,783300.0
2008-04-04 14:00:00,42.42,42.47,42.33,42.46,841700.0,27.8204,27.8532,27.7613,27.8466,841700.0
2008-04-04 14:30:00,42.46,42.61,42.39,42.41,743400.0,27.8466,27.945,27.8007,27.8138,743400.0
2008-04-04 15:00:00,42.4,42.44,41.98,42.03,1568400.0,27.8072,27.8335,27.5318,27.5646,1568400.0
2008-04-04 15:30:00,42.03,42.09,41.87,42.08,2129900.0,27.5646,27.6039,27.4597,27.5974,2129900.0
2008-04-07 09:30:00,42.11,42.22,41.55,42.12,1152900.0,27.6171,27.6892,27.2498,27.6236,1152900.0
2008-04-07 10:00:00,42.12,42.15,41.83,41.86,904000.0,27.6236,27.6433,27.4334,27.4531,904000.0
2008-04-07 10:30:00,41.85,41.97,41.77,41.91,557000.0,27.4465,27.5252,27.3941,27.4859,557000.0
2008-04-07 11:00:00,41.92,42.04,41.83,41.99,404900.0,27.4925,27.5712,27.4334,27.5384,404900.0
2008-04-07 11:30:00,41.98,42.26,41.92,42.19,616500.0,27.5318,27.7154,27.4925,27.6695,616500.0
2008-04-07 12:00:00,42.19,42.27,42.14,42.23,719700.0,27.6695,27.722,27.6367,27.6958,719700.0
2008-04-07 12:30:00,42.23,42.35,42.16,42.17,1008200.0,27.6958,27.7745,27.6499,27.6564,1008200.0
2008-04-07 13:00:00,42.18,42.18,41.94,42.02,726100.0,27.663,27.663,27.5056,27.558,726100.0
2008-04-07 13:30:00,42.02,42.02,41.82,41.85,595600.0,27.558,27.558,27.4269,27.4465,595600.0
2008-04-07 14:00:00,41.85,41.86,41.63,41.74,1034400.0,27.4465,27.4531,27.3023,27.3744,1034400.0
2008-04-07 14:30:00,41.75,41.79,41.59,41.69,789200.0,27.381,27.4072,27.276,27.3416,789200.0
2008-04-07 15:00:00,41.7,41.8,41.51,41.78,942600.0,27.3482,27.4138,27.2236,27.4006,942600.0
2008-04-07 15:30:00,41.78,41.81,41.62,41.68,1641800.0,27.4006,27.4203,27.2957,27.3351,1641800.0
2008-04-08 09:30:00,41.32,41.76,41.27,41.72,1330700.0,27.099,27.3875,27.0662,27.3613,1330700.0
2008-04-08 10:00:00,41.72,41.94,41.69,41.86,1058600.0,27.3613,27.5056,27.3416,27.4531,1058600.0
2008-04-08 10:30:00,41.85,42.11,41.79,42.09,895000.0,27.4465,27.6171,27.4072,27.6039,895000.0
2008-04-08 11:00:00,42.09,42.24,42.02,42.22,722400.0,27.6039,27.7023,27.558,27.6892,722400.0
2008-04-08 11:30:00,42.22,42.27,41.92,41.96,756400.0,27.6892,27.722,27.4925,27.5187,756400.0
2008-04-08 12:00:00,41.95,42.2,41.91,42.08,512700.0,27.5121,27.6761,27.4859,27.5974,512700.0
2008-04-08 12:30:00,42.07,42.18,42.04,42.16,463300.0,27.5908,27.663,27.5712,27.6499,463300.0
2008-04-08 13:00:00,42.16,42.18,41.99,42.01,607700.0,27.6499,27.663,27.5384,27.5515,607700.0
2008-04-08 13:30:00,42.0,42.01,41.92,41.99,983400.0,27.5449,27.5515,27.4925,27.5384,983400.0
2008-04-08 14:00:00,41.99,41.99,41.74,41.9,1535700.0,27.5384,27.5384,27.3744,27.4793,1535700.0
2008-04-08 14:30:00,41.9,42.01,41.81,42.01,1252300.0,27.4793,27.5515,27.4203,27.5515,1252300.0
2008-04-08 15:00:00,42.01,42.05,41.87,42.04,800500.0,27.5515,27.5777,27.4597,27.5712,800500.0
2008-04-08 15:30:00,42.04,42.14,41.95,42.08,1782200.0,27.5712,27.6367,27.5121,27.5974,1782200.0
2008-04-09 09:30:00,41.88,42.22,41.81,41.87,1143900.0,27.4662,27.6892,27.4203,27.4597,1143900.0
2008-04-09 10:00:00,41.87,42.0,41.84,41.93,629800.0,27.4597,27.5449,27.44,27.499,629800.0
2008-04-09 10:30:00,41.93,41.98,41.79,41.95,828100.0,27.499,27.5318,27.4072,27.5121,828100.0
2008-04-09 11:00:00,41.95,41.99,41.66,41.77,832000.0,27.5121,27.5384,27.3219,27.3941,832000.0
2008-04-09 11:30:00,41.77,41.78,41.42,41.49,1182500.0,27.3941,27.4006,27.1645,27.2104,1182500.0
2008-04-09 12:00:00,41.48,41.59,41.37,41.53,615700.0,27.2039,27.276,27.1317,27.2367,615700.0
2008-04-09 12:30:00,41.53,41.58,41.34,41.4,749600.0,27.2367,27.2695,27.1121,27.1514,749600.0
2008-04-09 13:00:00,41.4,41.55,41.34,41.54,609100.0,27.1514,27.2498,27.1121,27.2432,609100.0
2008-04-09 13:30:00,41.54,41.67,41.51,41.65,433100.0,27.2432,27.3285,27.2236,27.3154,433100.0
2008-04-09 14:00:00,41.65,41.69,41.34,41.41,806900.0,27.3154,27.3416,27.1121,27.158,806900.0
2008-04-09 14:30:00,41.4,41.47,41.18,41.29,856000.0,27.1514,27.1973,27.0071,27.0793,856000.0
2008-04-09 15:00:00,41.28,41.52,41.25,41.49,1247200.0,27.0727,27.2301,27.053,27.2104,1247200.0
2008-04-09 15:30:00,41.49,41.62,41.42,41.51,1458900.0,27.2104,27.2957,27.1645,27.2236,1458900.0
2008-04-10 09:30:00,41.61,42.0,41.51,41.79,1063100.0,27.2891,27.5449,27.2236,27.4072,1063100.0
2008-04-10 10:00:00,41.79,42.16,41.67,42.12,1288700.0,27.4072,27.6499,27.3285,27.6236,1288700.0
2008-04-10 10:30:00,42.12,42.71,42.12,42.68,2116100.0,27.6236,28.0106,27.6236,27.9909,2116100.0
2008-04-10 11:00:00,42.67,42.68,42.41,42.43,1186800.0,27.9843,27.9909,27.8138,27.8269,1186800.0
2008-04-10 11:30:00,42.43,42.65,42.39,42.56,1111700.0,27.8269,27.9712,27.8007,27.9122,1111700.0
2008-04-10 12:00:00,42.56,42.6,42.38,42.48,812200.0,27.9122,27.9384,27.7941,27.8597,812200.0
2008-04-10 12:30:00,42.48,42.52,42.33,42.44,787100.0,27.8597,27.8859,27.7613,27.8335,787100.0
2008-04-10 13:00:00,42.44,42.6,42.38,42.53,620000.0,27.8335,27.9384,27.7941,27.8925,620000.0
2008-04-10 13:30:00,42.54,42.76,42.53,42.59,910500.0,27.8991,28.0433,27.8925,27.9319,910500.0
2008-04-10 14:00:00,42.58,42.64,42.44,42.44,836900.0,27.9253,27.9646,27.8335,27.8335,836900.0
2008-04-10 14:30:00,42.44,42.67,42.36,42.66,921600.0,27.8335,27.9843,27.781,27.9778,921600.0
2008-04-10 15:00:00,42.66,42.69,42.51,42.61,1121800.0,27.9778,27.9974,27.8794,27.945,1121800.0
2008-04-10 15:30:00,42.61,42.63,42.31,42.54,2602500.0,27.945,27.9581,27.7482,27.8991,2602500.0
2008-04-11 09:30:00,42.02,42.37,41.96,42.09,1258600.0,27.558,27.7876,27.5187,27.6039,1258600.0
2008-04-11 10:00:00,42.1,42.12,41.76,41.85,1396300.0,27.6105,27.6236,27.3875,27.4465,1396300.0
2008-04-11 10:30:00,41.86,42.04,41.83,41.9,786800.0,27.4531,27.5712,27.4334,27.4793,786800.0
2008-04-11 11:00:00,41.9,41.91,41.81,41.82,540700.0,27.4793,27.4859,27.4203,27.4269,540700.0
2008-04-11 11:30:00,41.81,41.95,41.79,41.88,420100.0,27.4203,27.5121,27.4072,27.4662,420100.0
2008-04-11 12:00:00,41.88,41.88,41.72,41.73,911600.0,27.4662,27.4662,27.3613,27.3678,911600.0
2008-04-11 12:30:00,41.74,41.93,41.71,41.92,628400.0,27.3744,27.499,27.3547,27.4925,628400.0
2008-04-11 13:00:00,41.93,41.97,41.7,41.74,532900.0,27.499,27.5252,27.3482,27.3744,532900.0
2008-04-11 13:30:00,41.73,41.85,41.57,41.69,758000.0,27.3678,27.4465,27.2629,27.3416,758000.0
2008-04-11 14:00:00,41.69,41.73,41.49,41.57,834100.0,27.3416,27.3678,27.2104,27.2629,834100.0
2008-04-11 14:30:00,41.57,41.61,41.41,41.53,652900.0,27.2629,27.2891,27.158,27.2367,652900.0
2008-04-11 15:00:00,41.54,41.63,41.4,41.62,1017800.0,27.2432,27.3023,27.1514,27.2957,1017800.0
2008-04-11 15:30:00,41.62,41.63,41.39,41.39,2192800.0,27.2957,27.3023,27.1449,27.1449,2192800.0
2008-04-14 09:30:00,41.27,41.43,41.0,41.34,1007600.0,27.0662,27.1711,26.8891,27.1121,1007600.0
2008-04-14 10:00:00,41.35,41.49,41.21,41.37,567700.0,27.1186,27.2104,27.0268,27.1317,567700.0
2008-04-14 10:30:00,41.38,41.49,41.35,41.48,616900.0,27.1383,27.2104,27.1186,27.2039,616900.0
2008-04-14 11:00:00,41.48,41.54,41.38,41.4,624400.0,27.2039,27.2432,27.1383,27.1514,624400.0
2008-04-14 11:30:00,41.4,41.48,41.26,41.47,405400.0,27.1514,27.2039,27.0596,27.1973,405400.0
2008-04-14 12:00:00,41.46,41.65,41.38,41.63,491400.0,27.1908,27.3154,27.1383,27.3023,491400.0
2008-04-14 12:30:00,41.62,41.84,41.56,41.73,486100.0,27.2957,27.44,27.2564,27.3678,486100.0
2008-04-14 13:00:00,41.73,41.78,41.6,41.68,435300.0,27.3678,27.4006,27.2826,27.3351,435300.0
2008-04-14 13:30:00,41.67,41.68,41.46,41.49,390600.0,27.3285,27.3351,27.1908,27.2104,390600.0
2008-04-14 14:00:00,41.5,41.54,41.44,41.52,388200.0,27.217,27.2432,27.1777,27.2301,388200.0
2008-04-14 14:30:00,41.52,41.65,41.35,41.35,526900.0,27.2301,27.3154,27.1186,27.1186,526900.0
2008-04-14 15:00:00,41.36,41.45,41.3,41.3,592800.0,27.1252,27.1842,27.0858,27.0858,592800.0
2008-04-14 15:30:00,41.3,41.49,41.26,41.36,1031700.0,27.0858,27.2104,27.0596,27.1252,1031700.0
2008-04-15 09:30:00,41.44,42.0,41.17,41.38,918500.0,27.1777,27.5449,27.0006,27.1383,918500.0
2008-04-15 10:00:00,41.38,41.48,41.12,41.14,735400.0,27.1383,27.2039,26.9678,26.9809,735400.0
2008-04-15 10:30:00,41.14,41.2,40.72,40.94,1134500.0,26.9809,27.0203,26.7055,26.8497,1134500.0
2008-04-15 11:00:00,40.93,40.97,40.67,40.72,1023200.0,26.8432,26.8694,26.6727,26.7055,1023200.0
2008-04-15 11:30:00,40.72,40.9,40.65,40.85,832800.0,26.7055,26.8235,26.6595,26.7907,832800.0
2008-04-15 12:00:00,40.85,40.99,40.78,40.97,456000.0,26.7907,26.8825,26.7448,26.8694,456000.0
2008-04-15 12:30:00,40.98,41.03,40.81,40.89,668000.0,26.876,26.9088,26.7645,26.8169,668000.0
2008-04-15 13:00:00,40.9,41.05,40.85,41.0,661600.0,26.8235,26.9219,26.7907,26.8891,661600.0
2008-04-15 13:30:00,41.0,41.25,40.94,41.19,618200.0,26.8891,27.053,26.8497,27.0137,618200.0
2008-04-15 14:00:00,41.19,41.2,41.0,41.05,536700.0,27.0137,27.0203,26.8891,26.9219,536700.0
2008-04-15 14:30:00,41.06,41.2,40.91,40.96,600000.0,26.9284,27.0203,26.8301,26.8629,600000.0
2008-04-15 15:00:00,40.95,41.23,40.91,41.21,804200.0,26.8563,27.0399,26.8301,27.0268,804200.0
2008-04-15 15:30:00,41.2,41.29,41.02,41.23,1309300.0,27.0203,27.0793,26.9022,27.0399,1309300.0
2008-04-16 09:30:00,41.64,42.13,41.57,41.97,2069800.0,27.3088,27.6302,27.2629,27.5252,2069800.0
2008-04-16 10:00:00,41.97,42.11,41.81,42.09,968500.0,27.5252,27.6171,27.4203,27.6039,968500.0
2008-04-16 10:30:00,42.1,42.29,42.04,42.28,986900.0,27.6105,27.7351,27.5712,27.7285,986900.0
2008-04-16 11:00:00,42.29,42.36,42.0,42.15,872700.0,27.7351,27.781,27.5449,27.6433,872700.0
2008-04-16 11:30:00,42.13,42.35,42.07,42.12,741000.0,27.6302,27.7745,27.5908,27.6236,741000.0
2008-04-16 12:00:00,42.12,42.31,42.12,42.24,696900.0,27.6236,27.7482,27.6236,27.7023,696900.0
2008-04-16 12:30:00,42.24,42.36,42.16,42.31,672600.0,27.7023,27.781,27.6499,27.7482,672600.0
2008-04-16 13:00:00,42.31,42.34,42.12,42.21,654800.0,27.7482,27.7679,27.6236,27.6826,654800.0
2008-04-16 13:30:00,42.22,42.24,42.12,42.15,506000.0,27.6892,27.7023,27.6236,27.6433,506000.0
2008-04-16 14:00:00,42.15,42.24,42.07,42.2,677300.0,27.6433,27.7023,27.5908,27.6761,677300.0
2008-04-16 14:30:00,42.2,42.34,42.14,42.33,672200.0,27.6761,27.7679,27.6367,27.7613,672200.0
2008-04-16 15:00:00,42.33,42.45,42.27,42.36,1112600.0,27.7613,27.84,27.722,27.781,1112600.0
2008-04-16 15:30:00,42.35,42.35,42.13,42.27,2924200.0,27.7745,27.7745,27.6302,27.722,2924200.0
2008-04-17 09:30:00,41.98,42.06,41.43,41.86,2863900.0,27.5318,27.5843,27.1711,27.4531,2863900.0
2008-04-17 10:00:00,41.86,41.94,41.74,41.85,1480900.0,27.4531,27.5056,27.3744,27.4465,1480900.0
2008-04-17 10:30:00,41.84,41.93,41.68,41.71,841000.0,27.44,27.499,27.3351,27.3547,841000.0
2008-04-17 11:00:00,41.71,41.87,41.61,41.69,622600.0,27.3547,27.4597,27.2891,27.3416,622600.0
2008-04-17 11:30:00,41.69,41.77,41.59,41.7,457800.0,27.3416,27.3941,27.276,27.3482,457800.0
2008-04-17 12:00:00,41.7,41.83,41.66,41.67,341300.0,27.3482,27.4334,27.3219,27.3285,341300.0
2008-04-17 12:30:00,41.68,41.91,41.63,41.84,508700.0,27.3351,27.4859,27.3023,27.44,508700.0
2008-04-17 13:00:00,41.84,41.93,41.8,41.91,550100.0,27.44,27.499,27.4138,27.4859,550100.0
2008-04-17 13:30:00,41.9,41.98,41.79,41.81,553000.0,27.4793,27.5318,27.4072,27.4203,553000.0
2008-04-17 14:00:00,41.8,41.83,41.71,41.75,492600.0,27.4138,27.4334,27.3547,27.381,492600.0
2008-04-17 14:30:00,41.75,41.94,41.74,41.86,836300.0,27.381,27.5056,27.3744,27.4531,836300.0
2008-04-17 15:00:00,41.87,42.14,41.83,42.11,1433400.0,27.4597,27.6367,27.4334,27.6171,1433400.0
2008-04-17 15:30:00,42.12,42.22,41.97,42.08,2088200.0,27.6236,27.6892,27.5252,27.5974,2088200.0
2008-04-18 09:30:00,42.6,42.72,42.2,42.54,3683100.0,27.9384,28.0171,27.6761,27.8991,3683100.0
2008-04-18 10:00:00,42.53,42.55,42.46,42.49,1420800.0,27.8925,27.9056,27.8466,27.8663,1420800.0
2008-04-18 10:30:00,42.5,42.74,42.46,42.68,2118900.0,27.8728,28.0302,27.8466,27.9909,2118900.0
2008-04-18 11:00:00,42.68,42.8,42.62,42.73,1771800.0,27.9909,28.0696,27.9515,28.0237,1771800.0
2008-04-18 11:30:00,42.73,42.81,42.66,42.79,1225400.0,28.0237,28.0761,27.9778,28.063,1225400.0
2008-04-18 12:00:00,42.78,42.91,42.78,42.89,1924100.0,28.0565,28.1417,28.0565,28.1286,1924100.0
2008-04-18 12:30:00,42.88,42.96,42.8,42.85,1305400.0,28.122,28.1745,28.0696,28.1024,1305400.0
2008-04-18 13:00:00,42.85,43.0,42.81,42.9,1045000.0,28.1024,28.2007,28.0761,28.1352,1045000.0
2008-04-18 13:30:00,42.9,42.91,42.7,42.71,2229700.0,28.1352,28.1417,28.004,28.0106,2229700.0
2008-04-18 14:00:00,42.72,42.76,42.69,42.72,1742200.0,28.0171,28.0433,27.9974,28.0171,1742200.0
2008-04-18 14:30:00,42.72,42.76,42.59,42.62,1822700.0,28.0171,28.0433,27.9319,27.9515,1822700.0
2008-04-18 15:00:00,42.62,42.62,42.47,42.5,2403900.0,27.9515,27.9515,27.8532,27.8728,2403900.0
2008-04-18 15:30:00,42.5,42.59,42.46,42.58,4155800.0,27.8728,27.9319,27.8466,27.9253,4155800.0
2008-04-21 09:30:00,42.28,42.49,42.16,42.37,2515900.0,27.7285,27.8663,27.6499,27.7876,2515900.0
2008-04-21 10:00:00,42.38,42.46,42.25,42.35,1643700.0,27.7941,27.8466,27.7089,27.7745,1643700.0
2008-04-21 10:30:00,42.35,42.46,42.3,42.31,958700.0,27.7745,27.8466,27.7417,27.7482,958700.0
2008-04-21 11:00:00,42.31,42.4,42.3,42.31,709800.0,27.7482,27.8072,27.7417,27.7482,709800.0
2008-04-21 11:30:00,42.31,42.51,42.29,42.48,745100.0,27.7482,27.8794,27.7351,27.8597,745100.0
2008-04-21 12:00:00,42.47,42.51,42.39,42.49,850000.0,27.8532,27.8794,27.8007,27.8663,850000.0
2008-04-21 12:30:00,42.49,42.58,42.39,42.56,605000.0,27.8663,27.9253,27.8007,27.9122,605000.0
2008-04-21 13:00:00,42.56,42.7,42.53,42.53,545700.0,27.9122,28.004,27.8925,27.8925,545700.0
2008-04-21 13:30:00,42.52,42.61,42.52,42.55,655800.0,27.8859,27.945,27.8859,27.9056,655800.0
2008-04-21 14:00:00,42.56,42.56,42.36,42.41,810500.0,27.9122,27.9122,27.781,27.8138,810500.0
2008-04-21 14:30:00,42.4,42.66,42.36,42.59,1431500.0,27.8072,27.9778,27.781,27.9319,1431500.0
2008-04-21 15:00:00,42.59,42.66,42.48,42.62,1479900.0,27.9319,27.9778,27.8597,27.9515,1479900.0
2008-04-21 15:30:00,42.61,42.65,42.48,42.61,1919900.0,27.945,27.9712,27.8597,27.945,1919900.0
2008-04-22 09:30:00,42.44,42.44,41.83,41.83,1502300.0,27.8335,27.8335,27.4334,27.4334,1502300.0
2008-04-22 10:00:00,41.84,42.05,41.76,41.77,935200.0,27.44,27.5777,27.3875,27.3941,935200.0
2008-04-22 10:30:00,41.77,41.92,41.75,41.81,640900.0,27.3941,27.4925,27.381,27.4203,640900.0
2008-04-22 11:00:00,41.82,41.91,41.72,41.81,861300.0,27.4269,27.4859,27.3613,27.4203,861300.0
2008-04-22 11:30:00,41.81,41.94,41.7,41.79,811100.0,27.4203,27.5056,27.3482,27.4072,811100.0
2008-04-22 12:00:00,41.78,41.78,41.56,41.58,900700.0,27.4006,27.4006,27.2564,27.2695,900700.0
2008-04-22 12:30:00,41.57,41.63,41.26,41.3,1425500.0,27.2629,27.3023,27.0596,27.0858,1425500.0
2008-04-22 13:00:00,41.3,41.5,41.28,41.36,847600.0,27.0858,27.217,27.0727,27.1252,847600.0
2008-04-22 13:30:00,41.36,41.47,41.27,41.44,832000.0,27.1252,27.1973,27.0662,27.1777,832000.0
2008-04-22 14:00:00,41.44,41.46,41.28,41.41,1035400.0,27.1777,27.1908,27.0727,27.158,1035400.0
2008-04-22 14:30:00,41.42,41.5,41.25,41.4,1202400.0,27.1645,27.217,27.053,27.1514,1202400.0
2008-04-22 15:00:00,41.4,41.63,41.33,41.62,1232400.0,27.1514,27.3023,27.1055,27.2957,1232400.0
2008-04-22 15:30:00,41.61,41.74,41.53,41.58,2534100.0,27.2891,27.3744,27.2367,27.2695,2534100.0
2008-04-23 09:30:00,42.05,42.31,41.71,41.99,1418300.0,27.5777,27.7482,27.3547,27.5384,1418300.0
2008-04-23 10:00:00,42.01,42.18,41.88,41.99,1293800.0,27.5515,27.663,27.4662,27.5384,1293800.0
2008-04-23 10:30:00,42.0,42.25,41.88,42.15,1070000.0,27.5449,27.7089,27.4662,27.6433,1070000.0
2008-04-23 11:00:00,42.15,42.28,42.04,42.2,763400.0,27.6433,27.7285,27.5712,27.6761,763400.0
2008-04-23 11:30:00,42.19,42.27,42.12,42.21,617400.0,27.6695,27.722,27.6236,27.6826,617400.0
2008-04-23 12:00:00,42.21,42.21,41.93,42.05,1085300.0,27.6826,27.6826,27.499,27.5777,1085300.0
2008-04-23 12:30:00,42.04,42.1,41.88,41.89,1084700.0,27.5712,27.6105,27.4662,27.4728,1084700.0
2008-04-23 13:00:00,41.89,41.99,41.72,41.97,1005300.0,27.4728,27.5384,27.3613,27.5252,1005300.0
2008-04-23 13:30:00,41.98,42.11,41.93,42.05,1052500.0,27.5318,27.6171,27.499,27.5777,1052500.0
2008-04-23 14:00:00,42.04,42.16,42.01,42.06,963500.0,27.5712,27.6499,27.5515,27.5843,963500.0
2008-04-23 14:30:00,42.06,42.15,41.81,41.82,963300.0,27.5843,27.6433,27.4203,27.4269,963300.0
2008-04-23 15:00:00,41.81,42.05,41.78,41.92,1230900.0,27.4203,27.5777,27.4006,27.4925,1230900.0
2008-04-23 15:30:00,41.92,41.99,41.73,41.9,1900900.0,27.4925,27.5384,27.3678,27.4793,1900900.0
2008-04-24 09:30:00,41.86,42.59,41.84,42.25,2739800.0,27.4531,27.9319,27.44,27.7089,2739800.0
2008-04-24 10:00:00,42.26,42.6,42.1,42.59,1414800.0,27.7154,27.9384,27.6105,27.9319,1414800.0
2008-04-24 10:30:00,42.59,42.99,42.57,42.99,2055000.0,27.9319,28.1942,27.9187,28.1942,2055000.0
2008-04-24 11:00:00,42.98,43.34,42.94,43.1,1877200.0,28.1876,28.4237,28.1614,28.2663,1877200.0
2008-04-24 11:30:00,43.1,43.65,43.1,43.6,1473400.0,28.2663,28.627,28.2663,28.5942,1473400.0
2008-04-24 12:00:00,43.6,43.92,43.51,43.61,1564000.0,28.5942,28.8041,28.5352,28.6008,1564000.0
2008-04-24 12:30:00,43.61,43.63,43.21,43.43,1030700.0,28.6008,28.6139,28.3385,28.4828,1030700.0
2008-04-24 13:00:00,43.43,43.45,43.05,43.14,958700.0,28.4828,28.4959,28.2335,28.2926,958700.0
2008-04-24 13:30:00,43.15,43.53,43.1,43.45,794700.0,28.2991,28.5483,28.2663,28.4959,794700.0
2008-04-24 14:00:00,43.45,43.75,43.38,43.66,853000.0,28.4959,28.6926,28.45,28.6336,853000.0
2008-04-24 14:30:00,43.64,43.74,43.54,43.7,708700.0,28.6205,28.6861,28.5549,28.6598,708700.0
2008-04-24 15:00:00,43.69,43.72,43.41,43.52,1168500.0,28.6533,28.6729,28.4696,28.5418,1168500.0
2008-04-24 15:30:00,43.53,43.55,43.03,43.11,2591500.0,28.5483,28.5615,28.2204,28.2729,2591500.0
2008-04-25 09:30:00,43.07,43.41,42.86,42.88,1237400.0,28.2467,28.4696,28.1089,28.122,1237400.0
2008-04-25 10:00:00,42.88,42.94,42.63,42.81,1359900.0,28.122,28.1614,27.9581,28.0761,1359900.0
2008-04-25 10:30:00,42.82,42.84,42.46,42.6,1460400.0,28.0827,28.0958,27.8466,27.9384,1460400.0
2008-04-25 11:00:00,42.6,42.84,42.55,42.84,1484800.0,27.9384,28.0958,27.9056,28.0958,1484800.0
2008-04-25 11:30:00,42.85,43.15,42.85,43.11,914400.0,28.1024,28.2991,28.1024,28.2729,914400.0
2008-04-25 12:00:00,43.11,43.13,42.88,42.98,548000.0,28.2729,28.286,28.122,28.1876,548000.0
2008-04-25 12:30:00,42.98,43.03,42.8,42.88,498700.0,28.1876,28.2204,28.0696,28.122,498700.0
2008-04-25 13:00:00,42.88,42.94,42.73,42.79,697100.0,28.122,28.1614,28.0237,28.063,697100.0
2008-04-25 13:30:00,42.8,42.94,42.66,42.93,473300.0,28.0696,28.1614,27.9778,28.1548,473300.0
2008-04-25 14:00:00,42.93,43.23,42.92,43.19,767900.0,28.1548,28.3516,28.1483,28.3254,767900.0
2008-04-25 14:30:00,43.2,43.24,43.09,43.15,686100.0,28.3319,28.3581,28.2598,28.2991,686100.0
2008-04-25 15:00:00,43.15,43.48,43.11,43.38,1400600.0,28.2991,28.5155,28.2729,28.45,1400600.0
2008-04-25 15:30:00,43.37,43.41,43.18,43.26,1738500.0,28.4434,28.4696,28.3188,28.3713,1738500.0
2008-04-28 09:30:00,43.19,43.78,43.11,43.73,1459200.0,28.3254,28.7123,28.2729,28.6795,1459200.0
2008-04-28 10:00:00,43.72,44.01,43.59,43.85,1846600.0,28.6729,28.8631,28.5877,28.7582,1846600.0
2008-04-28 10:30:00,43.86,43.88,43.7,43.76,733900.0,28.7648,28.7779,28.6598,28.6992,733900.0
2008-04-28 11:00:00,43.75,43.83,43.69,43.71,525700.0,28.6926,28.7451,28.6533,28.6664,525700.0
2008-04-28 11:30:00,43.71,43.89,43.68,43.77,472200.0,28.6664,28.7844,28.6467,28.7057,472200.0
2008-04-28 12:00:00,43.77,43.98,43.74,43.81,935400.0,28.7057,28.8435,28.6861,28.732,935400.0
2008-04-28 12:30:00,43.82,43.95,43.81,43.85,623100.0,28.7385,28.8238,28.732,28.7582,623100.0
2008-04-28 13:00:00,43.85,43.93,43.75,43.79,622200.0,28.7582,28.8107,28.6926,28.7189,622200.0
2008-04-28 13:30:00,43.79,44.0,43.76,43.81,1411700.0,28.7189,28.8566,28.6992,28.732,1411700.0
2008-04-28 14:00:00,43.81,43.84,43.6,43.6,795200.0,28.732,28.7516,28.5942,28.5942,795200.0
2008-04-28 14:30:00,43.6,43.62,43.46,43.47,684400.0,28.5942,28.6074,28.5024,28.509,684400.0
2008-04-28 15:00:00,43.48,43.5,43.26,43.31,1283300.0,28.5155,28.5287,28.3713,28.4041,1283300.0
2008-04-28 15:30:00,43.32,43.39,43.17,43.28,1724800.0,28.4106,28.4565,28.3122,28.3844,1724800.0
2008-04-29 09:30:00,43.18,43.75,43.18,43.63,1286100.0,28.3188,28.6926,28.3188,28.6139,1286100.0
2008-04-29 10:00:00,43.64,43.71,43.31,43.36,869000.0,28.6205,28.6664,28.4041,28.4368,869000.0
2008-04-29 10:30:00,43.33,43.66,43.33,43.61,906800.0,28.4172,28.6336,28.4172,28.6008,906800.0
2008-04-29 11:00:00,43.6,43.82,43.59,43.73,608300.0,28.5942,28.7385,28.5877,28.6795,608300.0
2008-04-29 11:30:00,43.74,43.78,43.58,43.65,453800.0,28.6861,28.7123,28.5811,28.627,453800.0
2008-04-29 12:00:00,43.65,43.68,43.5,43.63,388500.0,28.627,28.6467,28.5287,28.6139,388500.0
2008-04-29 12:30:00,43.63,43.67,43.47,43.49,683700.0,28.6139,28.6402,28.509,28.5221,683700.0
2008-04-29 13:00:00,43.49,43.72,43.46,43.7,461200.0,28.5221,28.6729,28.5024,28.6598,461200.0
2008-04-29 13:30:00,43.7,43.77,43.59,43.59,396100.0,28.6598,28.7057,28.5877,28.5877,396100.0
2008-04-29 14:00:00,43.6,43.73,43.54,43.66,481000.0,28.5942,28.6795,28.5549,28.6336,481000.0
2008-04-29 14:30:00,43.65,43.89,43.6,43.8,685900.0,28.627,28.7844,28.5942,28.7254,685900.0
2008-04-29 15:00:00,43.79,43.9,43.74,43.8,890200.0,28.7189,28.791,28.6861,28.7254,890200.0
2008-04-29 15:30:00,43.81,43.81,43.67,43.8,1606300.0,28.732,28.732,28.6402,28.7254,1606300.0
2008-04-30 09:30:00,43.62,43.9,43.55,43.75,870800.0,28.6074,28.791,28.5615,28.6926,870800.0
2008-04-30 10:00:00,43.75,43.79,43.57,43.69,784600.0,28.6926,28.7189,28.5746,28.6533,784600.0
2008-04-30 10:30:00,43.69,43.8,43.66,43.68,613700.0,28.6533,28.7254,28.6336,28.6467,613700.0
2008-04-30 11:00:00,43.68,43.77,43.63,43.71,793300.0,28.6467,28.7057,28.6139,28.6664,793300.0
2008-04-30 11:30:00,43.72,43.74,43.55,43.66,490100.0,28.6729,28.6861,28.5615,28.6336,490100.0
2008-04-30 12:00:00,43.67,43.68,43.63,43.65,611000.0,28.6402,28.6467,28.6139,28.627,611000.0
2008-04-30 12:30:00,43.65,43.77,43.64,43.74,409100.0,28.627,28.7057,28.6205,28.6861,409100.0
2008-04-30 13:00:00,43.73,43.81,43.71,43.76,468800.0,28.6795,28.732,28.6664,28.6992,468800.0
2008-04-30 13:30:00,43.77,43.8,43.66,43.69,467700.0,28.7057,28.7254,28.6336,28.6533,467700.0
2008-04-30 14:00:00,43.69,44.0,43.65,43.83,1498200.0,28.6533,28.8566,28.627,28.7451,1498200.0
2008-04-30 14:30:00,43.82,43.9,43.52,43.53,1418600.0,28.7385,28.791,28.5418,28.5483,1418600.0
2008-04-30 15:00:00,43.53,43.58,43.1,43.1,2380000.0,28.5483,28.5811,28.2663,28.2663,2380000.0
2008-04-30 15:30:00,43.11,43.38,43.1,43.18,2127100.0,28.2729,28.45,28.2663,28.3188,2127100.0
2008-05-01 09:30:00,43.2,43.32,42.83,43.28,1169600.0,28.3319,28.4106,28.0893,28.3844,1169600.0
2008-05-01 10:00:00,43.29,43.7,43.26,43.69,824600.0,28.3909,28.6598,28.3713,28.6533,824600.0
2008-05-01 10:30:00,43.69,43.79,43.45,43.76,815300.0,28.6533,28.7189,28.4959,28.6992,815300.0
2008-05-01 11:00:00,43.76,43.99,43.75,43.85,939100.0,28.6992,28.85,28.6926,28.7582,939100.0
2008-05-01 11:30:00,43.85,44.06,43.79,43.86,1021500.0,28.7582,28.8959,28.7189,28.7648,1021500.0
2008-05-01 12:00:00,43.86,44.23,43.85,44.02,1050800.0,28.7648,29.0074,28.7582,28.8697,1050800.0
2008-05-01 12:30:00,44.01,44.27,44.0,44.12,1061600.0,28.8631,29.0337,28.8566,28.9353,1061600.0
2008-05-01 13:00:00,44.12,44.33,44.12,44.22,922400.0,28.9353,29.073,28.9353,29.0009,922400.0
2008-05-01 13:30:00,44.21,44.27,44.08,44.21,887000.0,28.9943,29.0337,28.909,28.9943,887000.0
2008-05-01 14:00:00,44.2,44.3,44.06,44.08,1052600.0,28.9877,29.0533,28.8959,28.909,1052600.0
2008-05-01 14:30:00,44.07,44.27,44.05,44.12,964700.0,28.9025,29.0337,28.8894,28.9353,964700.0
2008-05-01 15:00:00,44.12,44.23,44.08,44.15,841300.0,28.9353,29.0074,28.909,28.955,841300.0
2008-05-01 15:30:00,44.14,44.34,44.06,44.34,1976500.0,28.9484,29.0796,28.8959,29.0796,1976500.0
2008-05-02 09:30:00,44.65,44.76,44.35,44.55,1809300.0,29.2829,29.355,29.0861,29.2173,1809300.0
2008-05-02 10:00:00,44.55,44.65,44.52,44.53,1521900.0,29.2173,29.2829,29.1976,29.2042,1521900.0
2008-05-02 10:30:00,44.53,44.55,44.25,44.26,1836500.0,29.2042,29.2173,29.0205,29.0271,1836500.0
2008-05-02 11:00:00,44.25,44.51,44.25,44.42,943000.0,29.0205,29.1911,29.0205,29.132,943000.0
2008-05-02 11:30:00,44.43,44.5,44.33,44.46,970000.0,29.1386,29.1845,29.073,29.1583,970000.0
2008-05-02 12:00:00,44.45,44.45,44.27,44.38,1371300.0,29.1517,29.1517,29.0337,29.1058,1371300.0
2008-05-02 12:30:00,44.39,44.5,44.36,44.44,657300.0,29.1124,29.1845,29.0927,29.1451,657300.0
2008-05-02 13:00:00,44.45,44.46,44.11,44.29,732100.0,29.1517,29.1583,28.9287,29.0468,732100.0
2008-05-02 13:30:00,44.29,44.31,44.11,44.17,543000.0,29.0468,29.0599,28.9287,28.9681,543000.0
2008-05-02 14:00:00,44.17,44.9,44.07,44.07,661000.0,28.9681,29.4468,28.9025,28.9025,661000.0
2008-05-02 14:30:00,44.07,44.21,44.01,44.13,638500.0,28.9025,28.9943,28.8631,28.9418,638500.0
2008-05-02 15:00:00,44.13,44.21,44.04,44.13,1205700.0,28.9418,28.9943,28.8828,28.9418,1205700.0
2008-05-02 15:30:00,44.13,44.37,44.08,44.37,1502000.0,28.9418,29.0992,28.909,29.0992,1502000.0
2008-05-05 09:30:00,44.11,44.3,43.96,44.17,867400.0,28.9287,29.0533,28.8303,28.9681,867400.0
2008-05-05 10:00:00,44.17,44.37,43.81,43.83,955400.0,28.9681,29.0992,28.732,28.7451,955400.0
2008-05-05 10:30:00,43.84,43.98,43.67,43.69,652200.0,28.7516,28.8435,28.6402,28.6533,652200.0
2008-05-05 11:00:00,43.71,43.8,43.62,43.75,488900.0,28.6664,28.7254,28.6074,28.6926,488900.0
2008-05-05 11:30:00,43.76,43.89,43.74,43.81,404000.0,28.6992,28.7844,28.6861,28.732,404000.0
2008-05-05 12:00:00,43.81,43.89,43.73,43.74,663800.0,28.732,28.7844,28.6795,28.6861,663800.0
2008-05-05 12:30:00,43.75,43.97,43.68,43.97,580900.0,28.6926,28.8369,28.6467,28.8369,580900.0
2008-05-05 13:00:00,43.96,44.0,43.87,43.88,563300.0,28.8303,28.8566,28.7713,28.7779,563300.0
2008-05-05 13:30:00,43.88,43.94,43.63,43.65,685400.0,28.7779,28.8172,28.6139,28.627,685400.0
2008-05-05 14:00:00,43.65,43.82,43.63,43.8,469000.0,28.627,28.7385,28.6139,28.7254,469000.0
2008-05-05 14:30:00,43.8,43.85,43.72,43.74,582700.0,28.7254,28.7582,28.6729,28.6861,582700.0
2008-05-05 15:00:00,43.75,43.97,43.74,43.96,931100.0,28.6926,28.8369,28.6861,28.8303,931100.0
2008-05-05 15:30:00,43.97,43.98,43.85,43.93,1327000.0,28.8369,28.8435,28.7582,28.8107,1327000.0
2008-05-06 09:30:00,43.73,43.95,43.46,43.54,958800.0,28.6795,28.8238,28.5024,28.5549,958800.0
2008-05-06 10:00:00,43.54,43.67,43.38,43.58,756100.0,28.5549,28.6402,28.45,28.5811,756100.0
2008-05-06 10:30:00,43.57,43.81,43.38,43.72,823300.0,28.5746,28.732,28.45,28.6729,823300.0
2008-05-06 11:00:00,43.72,43.82,43.62,43.81,568400.0,28.6729,28.7385,28.6074,28.732,568400.0
2008-05-06 11:30:00,43.8,43.96,43.72,43.94,374000.0,28.7254,28.8303,28.6729,28.8172,374000.0
2008-05-06 12:00:00,43.94,44.22,43.94,44.11,956700.0,28.8172,29.0009,28.8172,28.9287,956700.0
2008-05-06 12:30:00,44.12,44.42,44.12,44.42,909200.0,28.9353,29.132,28.9353,29.132,909200.0
2008-05-06 13:00:00,44.41,44.57,44.36,44.36,1453200.0,29.1255,29.2304,29.0927,29.0927,1453200.0
2008-05-06 13:30:00,44.36,44.47,44.21,44.44,680900.0,29.0927,29.1648,28.9943,29.1451,680900.0
2008-05-06 14:00:00,44.45,44.47,44.32,44.36,1292700.0,29.1517,29.1648,29.0664,29.0927,1292700.0
2008-05-06 14:30:00,44.35,44.64,44.35,44.53,975800.0,29.0861,29.2763,29.0861,29.2042,975800.0
2008-05-06 15:00:00,44.53,44.71,44.53,44.57,867300.0,29.2042,29.3222,29.2042,29.2304,867300.0
2008-05-06 15:30:00,44.57,44.67,44.39,44.55,1677600.0,29.2304,29.296,29.1124,29.2173,1677600.0
2008-05-07 09:30:00,44.34,44.59,44.12,44.42,1230700.0,29.0796,29.2435,28.9353,29.132,1230700.0
2008-05-07 10:00:00,44.43,44.53,44.3,44.52,974200.0,29.1386,29.2042,29.0533,29.1976,974200.0
2008-05-07 10:30:00,44.52,44.68,44.41,44.42,1370200.0,29.1976,29.3025,29.1255,29.132,1370200.0
2008-05-07 11:00:00,44.42,44.52,44.3,44.31,628000.0,29.132,29.1976,29.0533,29.0599,628000.0
2008-05-07 11:30:00,44.32,44.32,44.13,44.18,571300.0,29.0664,29.0664,28.9418,28.9746,571300.0
2008-05-07 12:00:00,44.18,44.34,44.05,44.07,802800.0,28.9746,29.0796,28.8894,28.9025,802800.0
2008-05-07 12:30:00,44.07,44.17,44.06,44.17,451300.0,28.9025,28.9681,28.8959,28.9681,451300.0
2008-05-07 13:00:00,44.17,44.19,43.91,44.04,850300.0,28.9681,28.9812,28.7976,28.8828,850300.0
2008-05-07 13:30:00,44.03,44.1,43.81,43.89,723100.0,28.8763,28.9222,28.732,28.7844,723100.0
2008-05-07 14:00:00,43.89,44.04,43.8,43.87,651400.0,28.7844,28.8828,28.7254,28.7713,651400.0
2008-05-07 14:30:00,43.87,43.92,43.64,43.81,1081200.0,28.7713,28.8041,28.6205,28.732,1081200.0
2008-05-07 15:00:00,43.82,43.89,43.53,43.6,1265500.0,28.7385,28.7844,28.5483,28.5942,1265500.0
2008-05-07 15:30:00,43.6,43.75,43.47,43.54,2420200.0,28.5942,28.6926,28.509,28.5549,2420200.0
2008-05-08 09:30:00,43.9,43.94,43.56,43.78,925300.0,28.791,28.8172,28.568,28.7123,925300.0
2008-05-08 10:00:00,43.79,44.0,43.66,43.99,928700.0,28.7189,28.8566,28.6336,28.85,928700.0
2008-05-08 10:30:00,43.99,44.14,43.75,44.08,701500.0,28.85,28.9484,28.6926,28.909,701500.0
2008-05-08 11:00:00,44.08,44.43,44.06,44.26,1113900.0,28.909,29.1386,28.8959,29.0271,1113900.0
2008-05-08 11:30:00,44.26,44.28,44.1,44.22,718400.0,29.0271,29.0402,28.9222,29.0009,718400.0
2008-05-08 12:00:00,44.22,44.37,44.2,44.23,824200.0,29.0009,29.0992,28.9877,29.0074,824200.0
2008-05-08 12:30:00,44.23,44.36,44.2,44.27,473800.0,29.0074,29.0927,28.9877,29.0337,473800.0
2008-05-08 13:00:00,44.28,44.51,44.09,44.47,804700.0,29.0402,29.1911,28.9156,29.1648,804700.0
2008-05-08 13:30:00,44.48,44.59,44.37,44.57,819700.0,29.1714,29.2435,29.0992,29.2304,819700.0
2008-05-08 14:00:00,44.57,44.61,44.26,44.29,525700.0,29.2304,29.2566,29.0271,29.0468,525700.0
2008-05-08 14:30:00,44.3,44.4,44.12,44.2,788600.0,29.0533,29.1189,28.9353,28.9877,788600.0
2008-05-08 15:00:00,44.2,44.3,43.97,44.07,1006300.0,28.9877,29.0533,28.8369,28.9025,1006300.0
2008-05-08 15:30:00,44.08,44.19,44.04,44.1,1367600.0,28.909,28.9812,28.8828,28.9222,1367600.0
2008-05-09 09:30:00,43.43,44.03,43.4,43.88,982300.0,28.4828,28.8763,28.4631,28.7779,982300.0
2008-05-09 10:00:00,43.88,44.08,43.88,44.03,574100.0,28.7779,28.909,28.7779,28.8763,574100.0
2008-05-09 10:30:00,44.02,44.27,43.88,44.17,621100.0,28.8697,29.0337,28.7779,28.9681,621100.0
2008-05-09 11:00:00,44.18,44.23,43.94,44.01,367800.0,28.9746,29.0074,28.8172,28.8631,367800.0
2008-05-09 11:30:00,44.01,44.01,43.8,44.0,368700.0,28.8631,28.8631,28.7254,28.8566,368700.0
2008-05-09 12:00:00,43.99,44.0,43.8,43.9,321400.0,28.85,28.8566,28.7254,28.791,321400.0
2008-05-09 12:30:00,43.9,43.95,43.86,43.95,230000.0,28.791,28.8238,28.7648,28.8238,230000.0
2008-05-09 13:00:00,43.95,44.03,43.83,43.93,426200.0,28.8238,28.8763,28.7451,28.8107,426200.0
2008-05-09 13:30:00,43.93,44.07,43.88,44.05,326600.0,28.8107,28.9025,28.7779,28.8894,326600.0
2008-05-09 14:00:00,44.05,44.13,43.92,43.92,446100.0,28.8894,28.9418,28.8041,28.8041,446100.0
2008-05-09 14:30:00,43.93,43.98,43.82,43.82,550100.0,28.8107,28.8435,28.7385,28.7385,550100.0
2008-05-09 15:00:00,43.83,43.97,43.72,43.91,920700.0,28.7451,28.8369,28.6729,28.7976,920700.0
2008-05-09 15:30:00,43.9,44.01,43.7,43.79,1607400.0,28.791,28.8631,28.6598,28.7189,1607400.0
2008-05-12 09:30:00,43.77,44.01,43.47,43.69,867700.0,28.7057,28.8631,28.509,28.6533,867700.0
2008-05-12 10:00:00,43.7,43.76,43.56,43.72,723300.0,28.6598,28.6992,28.568,28.6729,723300.0
2008-05-12 10:30:00,43.72,44.01,43.64,43.87,805400.0,28.6729,28.8631,28.6205,28.7713,805400.0
2008-05-12 11:00:00,43.87,44.04,43.8,43.9,640500.0,28.7713,28.8828,28.7254,28.791,640500.0
2008-05-12 11:30:00,43.9,44.02,43.82,43.9,510600.0,28.791,28.8697,28.7385,28.791,510600.0
2008-05-12 12:00:00,43.91,43.99,43.89,43.93,346900.0,28.7976,28.85,28.7844,28.8107,346900.0
2008-05-12 12:30:00,43.93,43.95,43.84,43.92,405500.0,28.8107,28.8238,28.7516,28.8041,405500.0
2008-05-12 13:00:00,43.91,43.95,43.88,43.9,440700.0,28.7976,28.8238,28.7779,28.791,440700.0
2008-05-12 13:30:00,43.9,44.03,43.88,44.01,577600.0,28.791,28.8763,28.7779,28.8631,577600.0
2008-05-12 14:00:00,44.01,44.26,44.0,44.23,584400.0,28.8631,29.0271,28.8566,29.0074,584400.0
2008-05-12 14:30:00,44.22,44.53,44.22,44.43,1534000.0,29.0009,29.2042,29.0009,29.1386,1534000.0
2008-05-12 15:00:00,44.42,44.56,44.37,44.39,1073100.0,29.132,29.2238,29.0992,29.1124,1073100.0
2008-05-12 15:30:00,44.39,44.65,44.35,44.63,2081900.0,29.1124,29.2829,29.0861,29.2698,2081900.0
2008-05-13 09:30:00,44.52,44.78,44.21,44.26,1097500.0,29.1976,29.3681,28.9943,29.0271,1097500.0
2008-05-13 10:00:00,44.26,44.3,44.13,44.19,804700.0,29.0271,29.0533,28.9418,28.9812,804700.0
2008-05-13 10:30:00,44.2,44.27,43.93,43.95,755900.0,28.9877,29.0337,28.8107,28.8238,755900.0
2008-05-13 11:00:00,43.95,44.22,43.89,44.15,877000.0,28.8238,29.0009,28.7844,28.955,877000.0
2008-05-13 11:30:00,44.15,44.32,44.14,44.25,740700.0,28.955,29.0664,28.9484,29.0205,740700.0
2008-05-13 12:00:00,44.25,44.3,44.19,44.25,548500.0,29.0205,29.0533,28.9812,29.0205,548500.0
2008-05-13 12:30:00,44.25,44.34,44.17,44.18,508800.0,29.0205,29.0796,28.9681,28.9746,508800.0
2008-05-13 13:00:00,44.19,44.36,44.17,44.32,813600.0,28.9812,29.0927,28.9681,29.0664,813600.0
2008-05-13 13:30:00,44.32,44.38,44.26,44.33,1049700.0,29.0664,29.1058,29.0271,29.073,1049700.0
2008-05-13 14:00:00,44.33,44.47,44.32,44.37,1294800.0,29.073,29.1648,29.0664,29.0992,1294800.0
2008-05-13 14:30:00,44.37,44.51,44.35,44.47,752200.0,29.0992,29.1911,29.0861,29.1648,752200.0
2008-05-13 15:00:00,44.47,44.57,44.37,44.44,1494800.0,29.1648,29.2304,29.0992,29.1451,1494800.0
2008-05-13 15:30:00,44.45,44.6,44.44,44.55,1745800.0,29.1517,29.2501,29.1451,29.2173,1745800.0
2008-05-14 09:30:00,44.79,45.0,44.74,44.98,1885100.0,29.3747,29.5124,29.3419,29.4993,1885100.0
2008-05-14 10:00:00,44.98,44.99,44.86,44.9,927100.0,29.4993,29.5059,29.4206,29.4468,927100.0
2008-05-14 10:30:00,44.9,45.0,44.88,44.97,1101000.0,29.4468,29.5124,29.4337,29.4927,1101000.0
2008-05-14 11:00:00,44.96,44.97,44.74,44.87,799500.0,29.4862,29.4927,29.3419,29.4272,799500.0
2008-05-14 11:30:00,44.87,44.89,44.69,44.7,539000.0,29.4272,29.4403,29.3091,29.3157,539000.0
2008-05-14 12:00:00,44.7,44.8,44.58,44.63,1376300.0,29.3157,29.3812,29.237,29.2698,1376300.0
2008-05-14 12:30:00,44.62,44.67,44.5,44.5,713000.0,29.2632,29.296,29.1845,29.1845,713000.0
2008-05-14 13:00:00,44.5,44.79,44.5,44.79,820800.0,29.1845,29.3747,29.1845,29.3747,820800.0
2008-05-14 13:30:00,44.79,44.92,44.7,44.83,719400.0,29.3747,29.4599,29.3157,29.4009,719400.0
2008-05-14 14:00:00,44.82,44.85,44.69,44.7,565600.0,29.3944,29.414,29.3091,29.3157,565600.0
2008-05-14 14:30:00,44.7,44.76,44.5,44.54,1364500.0,29.3157,29.355,29.1845,29.2107,1364500.0
2008-05-14 15:00:00,44.53,44.56,44.28,44.36,1309200.0,29.2042,29.2238,29.0402,29.0927,1309200.0
2008-05-14 15:30:00,44.36,44.37,44.04,44.06,2718900.0,29.0927,29.0992,28.8828,28.8959,2718900.0
2008-05-15 09:30:00,44.1,44.49,44.01,44.47,1220000.0,28.9222,29.1779,28.8631,29.1648,1220000.0
2008-05-15 10:00:00,44.47,44.54,44.27,44.48,866200.0,29.1648,29.2107,29.0337,29.1714,866200.0
2008-05-15 10:30:00,44.48,44.58,44.39,44.46,526900.0,29.1714,29.237,29.1124,29.1583,526900.0
2008-05-15 11:00:00,44.46,44.67,44.34,44.38,626600.0,29.1583,29.296,29.0796,29.1058,626600.0
2008-05-15 11:30:00,44.37,44.46,44.28,44.42,589900.0,29.0992,29.1583,29.0402,29.132,589900.0
2008-05-15 12:00:00,44.42,44.78,44.4,44.68,1038900.0,29.132,29.3681,29.1189,29.3025,1038900.0
2008-05-15 12:30:00,44.69,44.86,44.66,44.75,578000.0,29.3091,29.4206,29.2894,29.3485,578000.0
2008-05-15 13:00:00,44.74,44.88,44.73,44.83,867800.0,29.3419,29.4337,29.3353,29.4009,867800.0
2008-05-15 13:30:00,44.84,44.93,44.78,44.86,814400.0,29.4075,29.4665,29.3681,29.4206,814400.0
2008-05-15 14:00:00,44.87,44.95,44.72,44.72,777300.0,29.4272,29.4796,29.3288,29.3288,777300.0
2008-05-15 14:30:00,44.72,44.9,44.66,44.85,792600.0,29.3288,29.4468,29.2894,29.414,792600.0
2008-05-15 15:00:00,44.85,45.0,44.85,44.97,1392800.0,29.414,29.5124,29.414,29.4927,1392800.0
2008-05-15 15:30:00,44.98,45.04,44.9,45.0,3769300.0,29.4993,29.5386,29.4468,29.5124,3769300.0
2008-05-16 09:30:00,45.35,45.69,44.95,45.54,6245800.0,29.742,29.9649,29.4796,29.8666,6245800.0
2008-05-16 10:00:00,45.54,45.66,45.29,45.54,1869800.0,29.8666,29.9453,29.7026,29.8666,1869800.0
2008-05-16 10:30:00,45.53,45.67,45.46,45.62,1191000.0,29.86,29.9518,29.8141,29.919,1191000.0
2008-05-16 11:00:00,45.62,45.63,45.25,45.41,1368900.0,29.919,29.9256,29.6764,29.7813,1368900.0
2008-05-16 11:30:00,45.41,45.63,45.34,45.59,849300.0,29.7813,29.9256,29.7354,29.8994,849300.0
2008-05-16 12:00:00,45.58,45.84,45.58,45.82,1362300.0,29.8928,30.0633,29.8928,30.0502,1362300.0
2008-05-16 12:30:00,45.82,46.06,45.77,46.03,2125400.0,30.0502,30.2076,30.0174,30.1879,2125400.0
2008-05-16 13:00:00,46.02,46.13,45.92,45.98,1707400.0,30.1814,30.2535,30.1158,30.1551,1707400.0
2008-05-16 13:30:00,45.98,46.0,45.69,45.91,1851600.0,30.1551,30.1682,29.9649,30.1092,1851600.0
2008-05-16 14:00:00,45.91,46.21,45.89,46.17,1643700.0,30.1092,30.306,30.0961,30.2797,1643700.0
2008-05-16 14:30:00,46.17,46.46,46.13,46.4,2530900.0,30.2797,30.4699,30.2535,30.4306,2530900.0
2008-05-16 15:00:00,46.4,46.85,46.35,46.7,2558100.0,30.4306,30.7257,30.3978,30.6273,2558100.0
2008-05-16 15:30:00,46.7,46.95,46.59,46.9,4515400.0,30.6273,30.7913,30.5552,30.7585,4515400.0
2008-05-19 09:30:00,46.66,47.6,46.54,47.44,3355200.0,30.6011,31.2176,30.5224,31.1126,3355200.0
2008-05-19 10:00:00,47.45,47.8,47.45,47.7,2777900.0,31.1192,31.3487,31.1192,31.2832,2777900.0
2008-05-19 10:30:00,47.7,47.71,47.47,47.55,1682600.0,31.2832,31.2897,31.1323,31.1848,1682600.0
2008-05-19 11:00:00,47.54,47.64,47.42,47.52,1248600.0,31.1782,31.2438,31.0995,31.1651,1248600.0
2008-05-19 11:30:00,47.53,47.7,47.47,47.65,975100.0,31.1717,31.2832,31.1323,31.2504,975100.0
2008-05-19 12:00:00,47.65,47.86,47.61,47.85,1032300.0,31.2504,31.3881,31.2241,31.3815,1032300.0
2008-05-19 12:30:00,47.85,47.99,47.84,47.96,1228000.0,31.3815,31.4733,31.375,31.4537,1228000.0
2008-05-19 13:00:00,47.96,48.23,47.95,48.22,1811000.0,31.4537,31.6307,31.4471,31.6242,1811000.0
2008-05-19 13:30:00,48.22,48.36,47.95,48.02,2115200.0,31.6242,31.716,31.4471,31.493,2115200.0
2008-05-19 14:00:00,48.02,48.16,47.3,47.39,4180600.0,31.493,31.5848,31.0208,31.0798,4180600.0
2008-05-19 14:30:00,47.39,47.81,47.39,47.8,1711000.0,31.0798,31.3553,31.0798,31.3487,1711000.0
2008-05-19 15:00:00,47.81,47.95,47.69,47.75,1541200.0,31.3553,31.4471,31.2766,31.3159,1541200.0
2008-05-19 15:30:00,47.74,47.76,47.09,47.35,3528500.0,31.3094,31.3225,30.8831,31.0536,3528500.0
2008-05-20 09:30:00,46.85,47.01,46.14,46.18,2740400.0,30.7257,30.8306,30.2601,30.2863,2740400.0
2008-05-20 10:00:00,46.18,46.5,46.03,46.17,2721400.0,30.2863,30.4962,30.1879,30.2797,2721400.0
2008-05-20 10:30:00,46.18,46.18,45.9,45.99,1743100.0,30.2863,30.2863,30.1027,30.1617,1743100.0
2008-05-20 11:00:00,45.99,46.0,45.76,45.87,1466800.0,30.1617,30.1682,30.0108,30.083,1466800.0
2008-05-20 11:30:00,45.86,45.92,45.79,45.89,846900.0,30.0764,30.1158,30.0305,30.0961,846900.0
2008-05-20 12:00:00,45.89,46.01,45.84,45.95,1218000.0,30.0961,30.1748,30.0633,30.1355,1218000.0
2008-05-20 12:30:00,45.95,46.0,45.84,45.9,754000.0,30.1355,30.1682,30.0633,30.1027,754000.0
2008-05-20 13:00:00,45.91,46.01,45.8,45.89,737000.0,30.1092,30.1748,30.0371,30.0961,737000.0
2008-05-20 13:30:00,45.89,45.93,45.75,45.75,879700.0,30.0961,30.1223,30.0043,30.0043,879700.0
2008-05-20 14:00:00,45.75,45.82,45.68,45.71,927900.0,30.0043,30.0502,29.9584,29.9781,927900.0
2008-05-20 14:30:00,45.71,45.86,45.67,45.79,968800.0,29.9781,30.0764,29.9518,30.0305,968800.0
2008-05-20 15:00:00,45.8,46.03,45.78,45.99,1257300.0,30.0371,30.1879,30.024,30.1617,1257300.0
2008-05-20 15:30:00,46.0,46.14,45.85,46.07,2296300.0,30.1682,30.2601,30.0699,30.2142,2296300.0
2008-05-21 09:30:00,46.29,46.91,46.16,46.79,2278800.0,30.3584,30.765,30.2732,30.6863,2278800.0
2008-05-21 10:00:00,46.79,47.19,46.69,47.15,2207400.0,30.6863,30.9487,30.6208,30.9224,2207400.0
2008-05-21 10:30:00,47.14,47.19,46.68,46.8,1361100.0,30.9159,30.9487,30.6142,30.6929,1361100.0
2008-05-21 11:00:00,46.8,47.14,46.73,47.06,1037100.0,30.6929,30.9159,30.647,30.8634,1037100.0
2008-05-21 11:30:00,47.06,47.25,46.95,47.18,981000.0,30.8634,30.988,30.7913,30.9421,981000.0
2008-05-21 12:00:00,47.19,47.3,47.09,47.28,762500.0,30.9487,31.0208,30.8831,31.0077,762500.0
2008-05-21 12:30:00,47.29,47.35,47.09,47.09,781100.0,31.0143,31.0536,30.8831,30.8831,781100.0
2008-05-21 13:00:00,47.09,47.1,46.71,46.75,773500.0,30.8831,30.8897,30.6339,30.6601,773500.0
2008-05-21 13:30:00,46.76,46.95,46.6,46.62,720000.0,30.6667,30.7913,30.5617,30.5749,720000.0
2008-05-21 14:00:00,46.61,46.63,45.99,46.19,1876600.0,30.5683,30.5814,30.1617,30.2929,1876600.0
2008-05-21 14:30:00,46.19,46.27,45.99,46.26,1464600.0,30.2929,30.3453,30.1617,30.3388,1464600.0
2008-05-21 15:00:00,46.27,46.4,46.14,46.31,1523000.0,30.3453,30.4306,30.2601,30.3716,1523000.0
2008-05-21 15:30:00,46.31,46.4,46.05,46.19,2059700.0,30.3716,30.4306,30.201,30.2929,2059700.0
2008-05-22 09:30:00,46.38,46.41,45.9,46.08,2289700.0,30.4175,30.4371,30.1027,30.2207,2289700.0
2008-05-22 10:00:00,46.07,46.38,46.07,46.3,1537200.0,30.2142,30.4175,30.2142,30.365,1537200.0
2008-05-22 10:30:00,46.3,46.45,46.09,46.24,1541200.0,30.365,30.4634,30.2273,30.3256,1541200.0
2008-05-22 11:00:00,46.23,46.29,46.11,46.14,604200.0,30.3191,30.3584,30.2404,30.2601,604200.0
2008-05-22 11:30:00,46.14,46.17,45.93,46.06,928500.0,30.2601,30.2797,30.1223,30.2076,928500.0
2008-05-22 12:00:00,46.04,46.05,45.86,45.95,725000.0,30.1945,30.201,30.0764,30.1355,725000.0
2008-05-22 12:30:00,45.94,46.02,45.79,45.97,1402800.0,30.1289,30.1814,30.0305,30.1486,1402800.0
2008-05-22 13:00:00,45.96,46.25,45.92,45.99,593200.0,30.142,30.3322,30.1158,30.1617,593200.0
2008-05-22 13:30:00,45.99,46.08,45.93,45.94,780300.0,30.1617,30.2207,30.1223,30.1289,780300.0
2008-05-22 14:00:00,45.93,46.1,45.9,45.91,1030300.0,30.1223,30.2338,30.1027,30.1092,1030300.0
2008-05-22 14:30:00,45.91,46.02,45.75,45.92,976600.0,30.1092,30.1814,30.0043,30.1158,976600.0
2008-05-22 15:00:00,45.92,45.96,45.8,45.81,900300.0,30.1158,30.142,30.0371,30.0436,900300.0
2008-05-22 15:30:00,45.82,45.93,45.76,45.86,1951200.0,30.0502,30.1223,30.0108,30.0764,1951200.0
2008-05-23 09:30:00,45.78,47.18,45.75,46.93,2970400.0,30.024,30.9421,30.0043,30.7782,2970400.0
2008-05-23 10:00:00,46.95,46.99,46.66,46.74,2051900.0,30.7913,30.8175,30.6011,30.6536,2051900.0
2008-05-23 10:30:00,46.74,46.86,46.4,46.44,1688200.0,30.6536,30.7323,30.4306,30.4568,1688200.0
2008-05-23 11:00:00,46.44,46.56,46.2,46.45,1554100.0,30.4568,30.5355,30.2994,30.4634,1554100.0
2008-05-23 11:30:00,46.45,46.68,46.38,46.64,1386000.0,30.4634,30.6142,30.4175,30.588,1386000.0
2008-05-23 12:00:00,46.63,46.99,46.61,46.98,996400.0,30.5814,30.8175,30.5683,30.811,996400.0
2008-05-23 12:30:00,46.99,46.99,46.76,46.86,790100.0,30.8175,30.8175,30.6667,30.7323,790100.0
2008-05-23 13:00:00,46.87,47.27,46.87,47.23,1419500.0,30.7388,31.0011,30.7388,30.9749,1419500.0
2008-05-23 13:30:00,47.22,47.69,47.22,47.46,2587700.0,30.9684,31.2766,30.9684,31.1258,2587700.0
2008-05-23 14:00:00,47.45,47.96,47.43,47.94,2363100.0,31.1192,31.4537,31.1061,31.4406,2363100.0
2008-05-23 14:30:00,47.95,48.07,47.83,47.9,2692400.0,31.4471,31.5258,31.3684,31.4143,2692400.0
2008-05-23 15:00:00,47.9,48.1,47.83,47.84,2300600.0,31.4143,31.5455,31.3684,31.375,2300600.0
2008-05-23 15:30:00,47.84,47.92,47.61,47.76,3350400.0,31.375,31.4274,31.2241,31.3225,3350400.0
2008-05-27 09:30:00,48.03,48.18,47.4,47.75,2376000.0,31.4996,31.598,31.0864,31.3159,2376000.0
2008-05-27 10:00:00,47.76,48.25,47.74,48.04,1970800.0,31.3225,31.6439,31.3094,31.5061,1970800.0
2008-05-27 10:30:00,48.04,48.26,47.81,48.24,1328700.0,31.5061,31.6504,31.3553,31.6373,1328700.0
2008-05-27 11:00:00,48.24,48.38,47.92,48.12,1396100.0,31.6373,31.7291,31.4274,31.5586,1396100.0
2008-05-27 11:30:00,48.12,48.23,47.98,48.17,1083200.0,31.5586,31.6307,31.4668,31.5914,1083200.0
2008-05-27 12:00:00,48.17,48.28,48.07,48.23,1141100.0,31.5914,31.6635,31.5258,31.6307,1141100.0
2008-05-27 12:30:00,48.23,48.61,48.18,48.6,1514300.0,31.6307,31.88,31.598,31.8734,1514300.0
2008-05-27 13:00:00,48.6,48.83,48.55,48.75,2013500.0,31.8734,32.0242,31.8406,31.9718,2013500.0
2008-05-27 13:30:00,48.75,48.83,48.63,48.74,1216800.0,31.9718,32.0242,31.8931,31.9652,1216800.0
2008-05-27 14:00:00,48.74,48.88,48.7,48.71,1209100.0,31.9652,32.057,31.939,31.9455,1209100.0
2008-05-27 14:30:00,48.71,48.96,48.7,48.91,1500500.0,31.9455,32.1095,31.939,32.0767,1500500.0
2008-05-27 15:00:00,48.91,48.96,48.84,48.9,1356800.0,32.0767,32.1095,32.0308,32.0702,1356800.0
2008-05-27 15:30:00,48.89,48.93,48.48,48.84,2716500.0,32.0636,32.0898,31.7947,32.0308,2716500.0
2008-05-28 09:30:00,48.92,48.94,48.17,48.31,1692400.0,32.1895,32.2027,31.696,31.7881,1692400.0
2008-05-28 10:00:00,48.28,48.37,48.01,48.26,1652600.0,31.7684,31.8276,31.5907,31.7552,1652600.0
2008-05-28 10:30:00,48.27,48.63,48.25,48.53,1214400.0,31.7618,31.9987,31.7486,31.9329,1214400.0
2008-05-28 11:00:00,48.53,48.55,48.2,48.21,913300.0,31.9329,31.946,31.7157,31.7223,913300.0
2008-05-28 11:30:00,48.22,48.31,48.1,48.15,925900.0,31.7289,31.7881,31.6499,31.6828,925900.0
2008-05-28 12:00:00,48.15,48.32,48.08,48.17,1118800.0,31.6828,31.7947,31.6368,31.696,1118800.0
2008-05-28 12:30:00,48.17,48.31,48.1,48.3,635100.0,31.696,31.7881,31.6499,31.7815,635100.0
2008-05-28 13:00:00,48.3,48.4,48.22,48.26,933000.0,31.7815,31.8473,31.7289,31.7552,933000.0
2008-05-28 13:30:00,48.26,48.32,48.13,48.28,987400.0,31.7552,31.7947,31.6697,31.7684,987400.0
2008-05-28 14:00:00,48.29,48.5,48.23,48.37,1228800.0,31.775,31.9131,31.7355,31.8276,1228800.0
2008-05-28 14:30:00,48.38,48.42,48.26,48.28,791000.0,31.8342,31.8605,31.7552,31.7684,791000.0
2008-05-28 15:00:00,48.28,48.44,48.18,48.35,1231100.0,31.7684,31.8737,31.7026,31.8144,1231100.0
2008-05-28 15:30:00,48.35,48.41,48.23,48.34,1932600.0,31.8144,31.8539,31.7355,31.8079,1932600.0
2008-05-29 09:30:00,48.22,49.0,48.22,48.81,1329000.0,31.7289,32.2421,31.7289,32.1171,1329000.0
2008-05-29 10:00:00,48.8,48.86,48.37,48.81,1617300.0,32.1105,32.15,31.8276,32.1171,1617300.0
2008-05-29 10:30:00,48.8,48.89,48.48,48.76,1295400.0,32.1105,32.1698,31.9,32.0842,1295400.0
2008-05-29 11:00:00,48.76,48.81,48.49,48.52,1509900.0,32.0842,32.1171,31.9066,31.9263,1509900.0
2008-05-29 11:30:00,48.52,48.55,48.4,48.49,1125000.0,31.9263,31.946,31.8473,31.9066,1125000.0
2008-05-29 12:00:00,48.49,48.5,48.26,48.4,1111700.0,31.9066,31.9131,31.7552,31.8473,1111700.0
2008-05-29 12:30:00,48.4,48.47,48.35,48.45,855900.0,31.8473,31.8934,31.8144,31.8802,855900.0
2008-05-29 13:00:00,48.45,48.52,48.44,48.51,1069600.0,31.8802,31.9263,31.8737,31.9197,1069600.0
2008-05-29 13:30:00,48.52,48.8,48.49,48.78,1744800.0,31.9263,32.1105,31.9066,32.0974,1744800.0
2008-05-29 14:00:00,48.78,48.92,48.63,48.76,1158500.0,32.0974,32.1895,31.9987,32.0842,1158500.0
2008-05-29 14:30:00,48.76,48.93,48.74,48.87,1404500.0,32.0842,32.1961,32.0711,32.1566,1404500.0
2008-05-29 15:00:00,48.87,49.12,48.82,49.02,2276600.0,32.1566,32.3211,32.1237,32.2553,2276600.0
2008-05-29 15:30:00,49.02,49.3,48.99,49.25,3318600.0,32.2553,32.4395,32.2356,32.4066,3318600.0
2008-05-30 09:30:00,49.53,49.53,48.9,49.07,2586900.0,32.5909,32.5909,32.1763,32.2882,2586900.0
2008-05-30 10:00:00,49.08,49.23,48.97,49.22,1290500.0,32.2948,32.3935,32.2224,32.3869,1290500.0
2008-05-30 10:30:00,49.21,49.31,48.9,48.94,1617200.0,32.3803,32.4461,32.1763,32.2027,1617200.0
2008-05-30 11:00:00,48.94,48.94,48.75,48.75,1264600.0,32.2027,32.2027,32.0776,32.0776,1264600.0
2008-05-30 11:30:00,48.75,48.95,48.73,48.85,809900.0,32.0776,32.2092,32.0645,32.1434,809900.0
2008-05-30 12:00:00,48.86,48.95,48.79,48.83,578000.0,32.15,32.2092,32.104,32.1303,578000.0
2008-05-30 12:30:00,48.83,48.89,48.73,48.76,962300.0,32.1303,32.1698,32.0645,32.0842,962300.0
2008-05-30 13:00:00,48.76,48.78,48.67,48.69,1001900.0,32.0842,32.0974,32.025,32.0382,1001900.0
2008-05-30 13:30:00,48.7,48.89,48.69,48.78,963100.0,32.0447,32.1698,32.0382,32.0974,963100.0
2008-05-30 14:00:00,48.78,48.79,48.67,48.7,756300.0,32.0974,32.104,32.025,32.0447,756300.0
2008-05-30 14:30:00,48.69,48.85,48.56,48.84,1181500.0,32.0382,32.1434,31.9526,32.1369,1181500.0
2008-05-30 15:00:00,48.84,48.92,48.57,48.62,2030500.0,32.1369,32.1895,31.9592,31.9921,2030500.0
2008-05-30 15:30:00,48.62,48.7,48.5,48.51,2635900.0,31.9921,32.0447,31.9131,31.9197,2635900.0
2008-06-02 09:30:00,48.61,48.69,47.63,47.96,1567500.0,31.9855,32.0382,31.3407,31.5578,1567500.0
2008-06-02 10:00:00,47.95,48.12,47.74,47.86,1120500.0,31.5512,31.6631,31.4131,31.492,1120500.0
2008-06-02 10:30:00,47.85,47.93,47.75,47.78,799600.0,31.4854,31.5381,31.4196,31.4394,799600.0
2008-06-02 11:00:00,47.78,47.84,47.54,47.57,1421300.0,31.4394,31.4789,31.2815,31.3012,1421300.0
2008-06-02 11:30:00,47.56,47.63,47.41,47.5,1410400.0,31.2946,31.3407,31.1959,31.2551,1410400.0
2008-06-02 12:00:00,47.5,47.53,47.4,47.4,1029500.0,31.2551,31.2749,31.1893,31.1893,1029500.0
2008-06-02 12:30:00,47.4,47.43,46.98,47.11,2034400.0,31.1893,31.2091,30.913,30.9985,2034400.0
2008-06-02 13:00:00,47.11,47.38,47.05,47.27,1059800.0,30.9985,31.1762,30.959,31.1038,1059800.0
2008-06-02 13:30:00,47.26,47.38,47.2,47.33,701400.0,31.0972,31.1762,31.0577,31.1433,701400.0
2008-06-02 14:00:00,47.33,47.35,47.24,47.31,968600.0,31.1433,31.1564,31.0841,31.1301,968600.0
2008-06-02 14:30:00,47.31,47.42,47.22,47.32,928100.0,31.1301,31.2025,31.0709,31.1367,928100.0
2008-06-02 15:00:00,47.32,47.66,47.3,47.56,1752500.0,31.1367,31.3604,31.1235,31.2946,1752500.0
2008-06-02 15:30:00,47.55,47.74,47.55,47.71,2161300.0,31.288,31.4131,31.288,31.3933,2161300.0
2008-06-03 09:30:00,48.55,48.55,47.98,48.03,1957900.0,31.946,31.946,31.571,31.6039,1957900.0
2008-06-03 10:00:00,48.03,48.37,47.84,47.85,1838400.0,31.6039,31.8276,31.4789,31.4854,1838400.0
2008-06-03 10:30:00,47.85,47.93,47.48,47.67,1868000.0,31.4854,31.5381,31.242,31.367,1868000.0
2008-06-03 11:00:00,47.67,47.94,47.67,47.77,1211400.0,31.367,31.5447,31.367,31.4328,1211400.0
2008-06-03 11:30:00,47.78,47.8,47.69,47.8,810200.0,31.4394,31.4525,31.3802,31.4525,810200.0
2008-06-03 12:00:00,47.8,47.8,47.55,47.58,735200.0,31.4525,31.4525,31.288,31.3078,735200.0
2008-06-03 12:30:00,47.58,47.59,47.46,47.5,1083600.0,31.3078,31.3144,31.2288,31.2551,1083600.0
2008-06-03 13:00:00,47.49,47.61,47.41,47.5,1205800.0,31.2486,31.3275,31.1959,31.2551,1205800.0
2008-06-03 13:30:00,47.49,47.49,46.77,46.84,2435400.0,31.2486,31.2486,30.7748,30.8209,2435400.0
2008-06-03 14:00:00,46.83,47.29,46.61,46.73,3028400.0,30.8143,31.117,30.6695,30.7485,3028400.0
2008-06-03 14:30:00,46.73,46.87,46.6,46.82,1547400.0,30.7485,30.8406,30.6629,30.8077,1547400.0
2008-06-03 15:00:00,46.81,47.08,46.68,47.04,1913500.0,30.8011,30.9788,30.7156,30.9525,1913500.0
2008-06-03 15:30:00,47.04,47.2,46.98,46.99,2040400.0,30.9525,31.0577,30.913,30.9196,2040400.0
2008-06-04 09:30:00,46.66,47.54,46.6,47.51,1557700.0,30.7024,31.2815,30.6629,31.2617,1557700.0
2008-06-04 10:00:00,47.51,47.65,47.14,47.44,1890600.0,31.2617,31.3538,31.0183,31.2157,1890600.0
2008-06-04 10:30:00,47.44,47.97,47.39,47.86,2158200.0,31.2157,31.5644,31.1828,31.492,2158200.0
2008-06-04 11:00:00,47.86,48.38,47.84,48.28,1976700.0,31.492,31.8342,31.4789,31.7684,1976700.0
2008-06-04 11:30:00,48.28,48.39,48.12,48.21,1158400.0,31.7684,31.8408,31.6631,31.7223,1158400.0
2008-06-04 12:00:00,48.21,48.56,48.18,48.4,1280800.0,31.7223,31.9526,31.7026,31.8473,1280800.0
2008-06-04 12:30:00,48.4,48.47,48.29,48.3,1313200.0,31.8473,31.8934,31.775,31.7815,1313200.0
2008-06-04 13:00:00,48.31,48.31,48.1,48.19,1375800.0,31.7881,31.7881,31.6499,31.7092,1375800.0
2008-06-04 13:30:00,48.19,48.34,48.14,48.29,961300.0,31.7092,31.8079,31.6763,31.775,961300.0
2008-06-04 14:00:00,48.29,48.3,48.1,48.17,1368900.0,31.775,31.7815,31.6499,31.696,1368900.0
2008-06-04 14:30:00,48.17,48.3,47.95,48.05,1792900.0,31.696,31.7815,31.5512,31.617,1792900.0
2008-06-04 15:00:00,48.05,48.37,48.05,48.32,2333500.0,31.617,31.8276,31.617,31.7947,2333500.0
2008-06-04 15:30:00,48.32,48.56,48.21,48.45,4671300.0,31.7947,31.9526,31.7223,31.8802,4671300.0
2008-06-05 09:30:00,48.25,48.41,47.95,48.01,2550600.0,31.7486,31.8539,31.5512,31.5907,2550600.0
2008-06-05 10:00:00,48.01,48.54,47.93,48.52,2396100.0,31.5907,31.9395,31.5381,31.9263,2396100.0
2008-06-05 10:30:00,48.53,48.59,48.23,48.29,1317800.0,31.9329,31.9724,31.7355,31.775,1317800.0
2008-06-05 11:00:00,48.3,48.43,48.29,48.38,1148100.0,31.7815,31.8671,31.775,31.8342,1148100.0
2008-06-05 11:30:00,48.37,48.49,48.3,48.49,723700.0,31.8276,31.9066,31.7815,31.9066,723700.0
2008-06-05 12:00:00,48.49,48.8,48.45,48.78,1177300.0,31.9066,32.1105,31.8802,32.0974,1177300.0
2008-06-05 12:30:00,48.79,48.9,48.75,48.87,1120700.0,32.104,32.1763,32.0776,32.1566,1120700.0
2008-06-05 13:00:00,48.88,48.91,48.77,48.85,1318900.0,32.1632,32.1829,32.0908,32.1434,1318900.0
2008-06-05 13:30:00,48.85,49.0,48.81,48.94,1206400.0,32.1434,32.2421,32.1171,32.2027,1206400.0
2008-06-05 14:00:00,48.94,48.95,48.65,48.66,1711900.0,32.2027,32.2092,32.0118,32.0184,1711900.0
2008-06-05 14:30:00,48.67,48.97,48.6,48.95,1253800.0,32.025,32.2224,31.9789,32.2092,1253800.0
2008-06-05 15:00:00,48.95,49.37,48.95,49.34,2372000.0,32.2092,32.4856,32.2092,32.4659,2372000.0
2008-06-05 15:30:00,49.34,49.39,49.24,49.34,3208900.0,32.4659,32.4988,32.4001,32.4659,3208900.0
2008-06-06 09:30:00,49.03,49.11,48.74,48.78,1761700.0,32.2619,32.3145,32.0711,32.0974,1761700.0
2008-06-06 10:00:00,48.78,48.82,48.28,48.34,1712300.0,32.0974,32.1237,31.7684,31.8079,1712300.0
2008-06-06 10:30:00,48.33,48.4,48.11,48.13,1436000.0,31.8013,31.8473,31.6565,31.6697,1436000.0
2008-06-06 11:00:00,48.13,48.14,47.67,47.69,1800400.0,31.6697,31.6763,31.367,31.3802,1800400.0
2008-06-06 11:30:00,47.69,48.15,47.68,47.93,1643600.0,31.3802,31.6828,31.3736,31.5381,1643600.0
2008-06-06 12:00:00,47.93,47.96,47.73,47.86,880800.0,31.5381,31.5578,31.4065,31.492,880800.0
2008-06-06 12:30:00,47.86,48.01,47.85,47.96,767500.0,31.492,31.5907,31.4854,31.5578,767500.0
2008-06-06 13:00:00,47.96,48.0,47.65,47.67,1105900.0,31.5578,31.5841,31.3538,31.367,1105900.0
2008-06-06 13:30:00,47.67,47.8,47.48,47.56,1090700.0,31.367,31.4525,31.242,31.2946,1090700.0
2008-06-06 14:00:00,47.55,47.56,47.06,47.13,2032800.0,31.288,31.2946,30.9656,31.0117,2032800.0
2008-06-06 14:30:00,47.13,47.22,46.87,46.88,1779100.0,31.0117,31.0709,30.8406,30.8472,1779100.0
2008-06-06 15:00:00,46.88,47.49,46.88,47.24,2847500.0,30.8472,31.2486,30.8472,31.0841,2847500.0
2008-06-06 15:30:00,47.23,47.41,47.1,47.17,4324300.0,31.0775,31.1959,30.9919,31.038,4324300.0
2008-06-09 09:30:00,47.37,47.48,46.3,46.94,1948200.0,31.1696,31.242,30.4655,30.8867,1948200.0
2008-06-09 10:00:00,46.93,47.25,46.67,46.75,1846600.0,30.8801,31.0906,30.709,30.7616,1846600.0
2008-06-09 10:30:00,46.74,46.85,46.44,46.75,1295900.0,30.7551,30.8274,30.5577,30.7616,1295900.0
2008-06-09 11:00:00,46.75,47.0,46.75,46.97,778300.0,30.7616,30.9261,30.7616,30.9064,778300.0
2008-06-09 11:30:00,46.97,47.01,46.8,46.88,788500.0,30.9064,30.9327,30.7945,30.8472,788500.0
2008-06-09 12:00:00,46.88,46.88,46.66,46.82,472500.0,30.8472,30.8472,30.7024,30.8077,472500.0
2008-06-09 12:30:00,46.82,46.98,46.81,46.96,542800.0,30.8077,30.913,30.8011,30.8998,542800.0
2008-06-09 13:00:00,46.95,46.99,46.6,46.77,931600.0,30.8932,30.9196,30.6629,30.7748,931600.0
2008-06-09 13:30:00,46.77,46.8,46.45,46.61,1144500.0,30.7748,30.7945,30.5642,30.6695,1144500.0
2008-06-09 14:00:00,46.6,46.76,46.4,46.7,1459500.0,30.6629,30.7682,30.5313,30.7287,1459500.0
2008-06-09 14:30:00,46.7,46.93,46.54,46.55,1669000.0,30.7287,30.8801,30.6235,30.63,1669000.0
2008-06-09 15:00:00,46.54,46.82,46.45,46.71,1591200.0,30.6235,30.8077,30.5642,30.7353,1591200.0
2008-06-09 15:30:00,46.71,47.27,46.7,47.16,2676500.0,30.7353,31.1038,30.7287,31.0314,2676500.0
2008-06-10 09:30:00,46.55,47.79,46.45,47.76,3254700.0,30.63,31.446,30.5642,31.4262,3254700.0
2008-06-10 10:00:00,47.75,48.08,47.14,47.95,2020600.0,31.4196,31.6368,31.0183,31.5512,2020600.0
2008-06-10 10:30:00,47.95,48.01,47.55,47.58,1238200.0,31.5512,31.5907,31.288,31.3078,1238200.0
2008-06-10 11:00:00,47.58,47.83,47.56,47.72,1134800.0,31.3078,31.4723,31.2946,31.3999,1134800.0
2008-06-10 11:30:00,47.7,47.8,47.5,47.66,1159200.0,31.3867,31.4525,31.2551,31.3604,1159200.0
2008-06-10 12:00:00,47.66,47.95,47.64,47.75,966100.0,31.3604,31.5512,31.3473,31.4196,966100.0
2008-06-10 12:30:00,47.75,47.97,47.75,47.89,1152200.0,31.4196,31.5644,31.4196,31.5118,1152200.0
2008-06-10 13:00:00,47.89,48.1,47.72,48.06,1198300.0,31.5118,31.6499,31.3999,31.6236,1198300.0
2008-06-10 13:30:00,48.06,48.06,47.75,47.75,1018100.0,31.6236,31.6236,31.4196,31.4196,1018100.0
2008-06-10 14:00:00,47.76,47.77,47.42,47.58,1076100.0,31.4262,31.4328,31.2025,31.3078,1076100.0
2008-06-10 14:30:00,47.57,47.59,47.3,47.44,1138900.0,31.3012,31.3144,31.1235,31.2157,1138900.0
2008-06-10 15:00:00,47.44,47.66,47.44,47.65,1082400.0,31.2157,31.3604,31.2157,31.3538,1082400.0
2008-06-10 15:30:00,47.65,47.71,47.34,47.42,1781100.0,31.3538,31.3933,31.1499,31.2025,1781100.0
2008-06-11 09:30:00,47.27,47.4,46.7,46.97,1677600.0,31.1038,31.1893,30.7287,30.9064,1677600.0
2008-06-11 10:00:00,46.97,47.0,46.48,46.53,1622900.0,30.9064,30.9261,30.584,30.6169,1622900.0
2008-06-11 10:30:00,46.53,46.79,46.47,46.74,1547700.0,30.6169,30.788,30.5774,30.7551,1547700.0
2008-06-11 11:00:00,46.74,46.78,46.36,46.41,1258900.0,30.7551,30.7814,30.505,30.5379,1258900.0
2008-06-11 11:30:00,46.4,46.58,46.32,46.5,1352600.0,30.5313,30.6498,30.4787,30.5971,1352600.0
2008-06-11 12:00:00,46.5,46.66,46.46,46.53,906200.0,30.5971,30.7024,30.5708,30.6169,906200.0
2008-06-11 12:30:00,46.53,46.61,46.4,46.43,1050700.0,30.6169,30.6695,30.5313,30.5511,1050700.0
2008-06-11 13:00:00,46.42,46.67,46.38,46.65,912900.0,30.5445,30.709,30.5182,30.6958,912900.0
2008-06-11 13:30:00,46.65,46.67,46.45,46.51,964700.0,30.6958,30.709,30.5642,30.6037,964700.0
2008-06-11 14:00:00,46.5,46.85,46.43,46.75,1122200.0,30.5971,30.8274,30.5511,30.7616,1122200.0
2008-06-11 14:30:00,46.75,46.76,46.57,46.6,987400.0,30.7616,30.7682,30.6432,30.6629,987400.0
2008-06-11 15:00:00,46.6,46.71,46.45,46.57,1036600.0,30.6629,30.7353,30.5642,30.6432,1036600.0
2008-06-11 15:30:00,46.57,46.58,46.3,46.32,1937800.0,30.6432,30.6498,30.4655,30.4787,1937800.0
2008-06-12 09:30:00,47.79,48.61,47.22,48.56,6595500.0,31.446,31.9855,31.0709,31.9526,6595500.0
2008-06-12 10:00:00,48.56,48.56,47.98,48.2,2685400.0,31.9526,31.9526,31.571,31.7157,2685400.0
2008-06-12 10:30:00,48.2,48.59,48.08,48.58,1936300.0,31.7157,31.9724,31.6368,31.9658,1936300.0
2008-06-12 11:00:00,48.58,49.36,48.58,48.98,4429500.0,31.9658,32.479,31.9658,32.229,4429500.0
2008-06-12 11:30:00,48.98,49.08,48.73,49.03,1754500.0,32.229,32.2948,32.0645,32.2619,1754500.0
2008-06-12 12:00:00,49.02,49.35,49.01,49.29,1685900.0,32.2553,32.4724,32.2487,32.433,1685900.0
2008-06-12 12:30:00,49.29,49.35,49.15,49.16,1686500.0,32.433,32.4724,32.3408,32.3474,1686500.0
2008-06-12 13:00:00,49.16,49.25,48.69,49.06,2063900.0,32.3474,32.4066,32.0382,32.2816,2063900.0
2008-06-12 13:30:00,49.07,49.19,48.97,49.11,1633900.0,32.2882,32.3672,32.2224,32.3145,1633900.0
2008-06-12 14:00:00,49.11,49.3,48.93,49.1,1876200.0,32.3145,32.4395,32.1961,32.3079,1876200.0
2008-06-12 14:30:00,49.1,49.17,48.8,48.91,2671000.0,32.3079,32.354,32.1105,32.1829,2671000.0
2008-06-12 15:00:00,48.91,48.94,48.68,48.7,2515100.0,32.1829,32.2027,32.0316,32.0447,2515100.0
2008-06-12 15:30:00,48.7,49.1,48.55,48.99,4981200.0,32.0447,32.3079,31.946,32.2356,4981200.0
2008-06-13 09:30:00,49.36,49.61,48.75,49.52,2912200.0,32.479,32.6435,32.0776,32.5843,2912200.0
2008-06-13 10:00:00,49.53,49.9,49.49,49.84,2607000.0,32.5909,32.8343,32.5646,32.7949,2607000.0
2008-06-13 10:30:00,49.84,49.94,49.68,49.82,2146300.0,32.7949,32.8607,32.6896,32.7817,2146300.0
2008-06-13 11:00:00,49.82,49.93,49.72,49.85,1097700.0,32.7817,32.8541,32.7159,32.8014,1097700.0
2008-06-13 11:30:00,49.85,49.89,49.75,49.77,1075600.0,32.8014,32.8278,32.7356,32.7488,1075600.0
2008-06-13 12:00:00,49.77,49.89,49.75,49.82,1080500.0,32.7488,32.8278,32.7356,32.7817,1080500.0
2008-06-13 12:30:00,49.82,49.9,49.62,49.88,1281600.0,32.7817,32.8343,32.6501,32.8212,1281600.0
2008-06-13 13:00:00,49.88,49.89,49.68,49.81,1396800.0,32.8212,32.8278,32.6896,32.7751,1396800.0
2008-06-13 13:30:00,49.82,49.9,49.74,49.78,1096600.0,32.7817,32.8343,32.7291,32.7554,1096600.0
2008-06-13 14:00:00,49.78,49.9,49.68,49.87,1385700.0,32.7554,32.8343,32.6896,32.8146,1385700.0
2008-06-13 14:30:00,49.87,49.95,49.83,49.89,1466300.0,32.8146,32.8672,32.7883,32.8278,1466300.0
2008-06-13 15:00:00,49.89,49.89,49.69,49.7,1302500.0,32.8278,32.8278,32.6962,32.7027,1302500.0
2008-06-13 15:30:00,49.71,50.0,49.53,49.99,3723300.0,32.7093,32.9001,32.5909,32.8936,3723300.0
2008-06-16 09:30:00,49.39,49.8,49.19,49.52,2444900.0,32.4988,32.7685,32.3672,32.5843,2444900.0
2008-06-16 10:00:00,49.52,49.94,49.33,49.92,1534900.0,32.5843,32.8607,32.4593,32.8475,1534900.0
2008-06-16 10:30:00,49.92,50.11,49.75,49.94,1981300.0,32.8475,32.9725,32.7356,32.8607,1981300.0
2008-06-16 11:00:00,49.94,50.18,49.85,49.91,1603200.0,32.8607,33.0186,32.8014,32.8409,1603200.0
2008-06-16 11:30:00,49.9,50.08,49.81,49.83,791800.0,32.8343,32.9528,32.7751,32.7883,791800.0
2008-06-16 12:00:00,49.84,49.85,49.41,49.64,1242000.0,32.7949,32.8014,32.5119,32.6633,1242000.0
2008-06-16 12:30:00,49.64,49.77,49.56,49.56,866300.0,32.6633,32.7488,32.6106,32.6106,866300.0
2008-06-16 13:00:00,49.56,49.61,49.36,49.56,1318900.0,32.6106,32.6435,32.479,32.6106,1318900.0
2008-06-16 13:30:00,49.56,49.88,49.56,49.63,1401800.0,32.6106,32.8212,32.6106,32.6567,1401800.0
2008-06-16 14:00:00,49.63,49.66,49.37,49.43,996400.0,32.6567,32.6764,32.4856,32.5251,996400.0
2008-06-16 14:30:00,49.43,49.68,49.38,49.64,1029900.0,32.5251,32.6896,32.4922,32.6633,1029900.0
2008-06-16 15:00:00,49.64,49.67,49.4,49.46,1199200.0,32.6633,32.683,32.5053,32.5448,1199200.0
2008-06-16 15:30:00,49.47,49.59,49.35,49.56,2584600.0,32.5514,32.6304,32.4724,32.6106,2584600.0
2008-06-17 09:30:00,49.74,49.81,48.94,49.13,1741100.0,32.7291,32.7751,32.2027,32.3277,1741100.0
2008-06-17 10:00:00,49.13,49.58,49.13,49.24,1501000.0,32.3277,32.6238,32.3277,32.4001,1501000.0
2008-06-17 10:30:00,49.25,49.53,49.19,49.41,1035000.0,32.4066,32.5909,32.3672,32.5119,1035000.0
2008-06-17 11:00:00,49.42,49.47,49.24,49.32,805500.0,32.5185,32.5514,32.4001,32.4527,805500.0
2008-06-17 11:30:00,49.31,49.31,49.07,49.19,690100.0,32.4461,32.4461,32.2882,32.3672,690100.0
2008-06-17 12:00:00,49.19,49.25,49.1,49.15,662300.0,32.3672,32.4066,32.3079,32.3408,662300.0
2008-06-17 12:30:00,49.14,49.16,48.76,48.76,1357000.0,32.3343,32.3474,32.0842,32.0842,1357000.0
2008-06-17 13:00:00,48.75,48.97,48.64,48.92,810600.0,32.0776,32.2224,32.0053,32.1895,810600.0
2008-06-17 13:30:00,48.93,49.04,48.88,48.94,615200.0,32.1961,32.2685,32.1632,32.2027,615200.0
2008-06-17 14:00:00,48.95,49.08,48.8,48.87,951800.0,32.2092,32.2948,32.1105,32.1566,951800.0
2008-06-17 14:30:00,48.87,48.94,48.75,48.76,1113600.0,32.1566,32.2027,32.0776,32.0842,1113600.0
2008-06-17 15:00:00,48.76,48.88,48.47,48.61,1705600.0,32.0842,32.1632,31.8934,31.9855,1705600.0
2008-06-17 15:30:00,48.6,48.82,48.44,48.6,3132400.0,31.9789,32.1237,31.8737,31.9789,3132400.0
2008-06-18 09:30:00,48.38,48.7,48.23,48.24,2212700.0,31.8342,32.0447,31.7355,31.7421,2212700.0
2008-06-18 10:00:00,48.24,48.47,48.21,48.42,1317400.0,31.7421,31.8934,31.7223,31.8605,1317400.0
2008-06-18 10:30:00,48.42,48.5,48.05,48.2,1458800.0,31.8605,31.9131,31.617,31.7157,1458800.0
2008-06-18 11:00:00,48.2,48.58,48.18,48.39,1056600.0,31.7157,31.9658,31.7026,31.8408,1056600.0
2008-06-18 11:30:00,48.39,48.91,48.39,48.79,1376900.0,31.8408,32.1829,31.8408,32.104,1376900.0
2008-06-18 12:00:00,48.78,48.82,48.44,48.45,703500.0,32.0974,32.1237,31.8737,31.8802,703500.0
2008-06-18 12:30:00,48.45,48.63,48.45,48.5,996300.0,31.8802,31.9987,31.8802,31.9131,996300.0
2008-06-18 13:00:00,48.5,48.55,48.45,48.47,1274900.0,31.9131,31.946,31.8802,31.8934,1274900.0
2008-06-18 13:30:00,48.48,48.81,48.44,48.71,1059900.0,31.9,32.1171,31.8737,32.0513,1059900.0
2008-06-18 14:00:00,48.71,48.88,48.51,48.57,1121800.0,32.0513,32.1632,31.9197,31.9592,1121800.0
2008-06-18 14:30:00,48.56,48.9,48.53,48.85,853500.0,31.9526,32.1763,31.9329,32.1434,853500.0
2008-06-18 15:00:00,48.85,49.53,48.85,49.29,2823200.0,32.1434,32.5909,32.1434,32.433,2823200.0
2008-06-18 15:30:00,49.28,49.32,48.98,49.02,3404600.0,32.4264,32.4527,32.229,32.2553,3404600.0
2008-06-19 09:30:00,49.06,49.45,48.79,49.02,1978400.0,32.2816,32.5382,32.104,32.2553,1978400.0
2008-06-19 10:00:00,49.03,49.16,48.84,49.08,2181000.0,32.2619,32.3474,32.1369,32.2948,2181000.0
2008-06-19 10:30:00,49.09,49.36,49.01,49.26,1276100.0,32.3014,32.479,32.2487,32.4132,1276100.0
2008-06-19 11:00:00,49.26,49.59,49.21,49.38,1715800.0,32.4132,32.6304,32.3803,32.4922,1715800.0
2008-06-19 11:30:00,49.38,49.56,49.35,49.47,818200.0,32.4922,32.6106,32.4724,32.5514,818200.0
2008-06-19 12:00:00,49.47,50.15,49.46,49.96,2152700.0,32.5514,32.9988,32.5448,32.8738,2152700.0
2008-06-19 12:30:00,49.96,50.3,49.93,50.13,1864300.0,32.8738,33.0976,32.8541,32.9857,1864300.0
2008-06-19 13:00:00,50.12,50.27,50.06,50.17,1417900.0,32.9791,33.0778,32.9396,33.012,1417900.0
2008-06-19 13:30:00,50.17,50.28,50.0,50.15,1464600.0,33.012,33.0844,32.9001,32.9988,1464600.0
2008-06-19 14:00:00,50.14,50.3,50.03,50.23,1083200.0,32.9923,33.0976,32.9199,33.0515,1083200.0
2008-06-19 14:30:00,50.22,50.82,50.22,50.6,2730800.0,33.0449,33.4397,33.0449,33.295,2730800.0
2008-06-19 15:00:00,50.6,50.75,50.41,50.44,1645300.0,33.295,33.3937,33.1699,33.1897,1645300.0
2008-06-19 15:30:00,50.46,50.54,50.25,50.42,3067400.0,33.2028,33.2555,33.0646,33.1765,3067400.0
2008-06-20 09:30:00,49.85,49.86,48.6,48.92,9037000.0,32.8014,32.808,31.9789,32.1895,9037000.0
2008-06-20 10:00:00,48.93,48.93,48.26,48.39,2974700.0,32.1961,32.1961,31.7552,31.8408,2974700.0
2008-06-20 10:30:00,48.38,48.51,47.89,48.5,3414400.0,31.8342,31.9197,31.5118,31.9131,3414400.0
2008-06-20 11:00:00,48.49,48.81,48.46,48.81,2922300.0,31.9066,32.1171,31.8868,32.1171,2922300.0
2008-06-20 11:30:00,48.81,48.89,48.61,48.7,1564900.0,32.1171,32.1698,31.9855,32.0447,1564900.0
2008-06-20 12:00:00,48.7,48.89,48.65,48.68,1606800.0,32.0447,32.1698,32.0118,32.0316,1606800.0
2008-06-20 12:30:00,48.68,48.8,48.51,48.6,1340200.0,32.0316,32.1105,31.9197,31.9789,1340200.0
2008-06-20 13:00:00,48.6,48.66,48.4,48.49,1647300.0,31.9789,32.0184,31.8473,31.9066,1647300.0
2008-06-20 13:30:00,48.48,48.53,48.3,48.46,903500.0,31.9,31.9329,31.7815,31.8868,903500.0
2008-06-20 14:00:00,48.46,48.57,48.35,48.43,992500.0,31.8868,31.9592,31.8144,31.8671,992500.0
2008-06-20 14:30:00,48.43,48.46,48.02,48.36,1563000.0,31.8671,31.8868,31.5973,31.821,1563000.0
2008-06-20 15:00:00,48.36,48.55,48.22,48.42,1781200.0,31.821,31.946,31.7289,31.8605,1781200.0
2008-06-20 15:30:00,48.42,48.65,48.37,48.57,3259900.0,31.8605,32.0118,31.8276,31.9592,3259900.0
2008-06-23 09:30:00,48.87,49.0,48.42,48.48,1895400.0,32.1566,32.2421,31.8605,31.9,1895400.0
2008-06-23 10:00:00,48.49,48.51,48.11,48.28,1475200.0,31.9066,31.9197,31.6565,31.7684,1475200.0
2008-06-23 10:30:00,48.29,48.35,47.73,47.86,1320000.0,31.775,31.8144,31.4065,31.492,1320000.0
2008-06-23 11:00:00,47.86,47.98,47.75,47.9,1291100.0,31.492,31.571,31.4196,31.5183,1291100.0
2008-06-23 11:30:00,47.9,48.21,47.85,48.09,1139900.0,31.5183,31.7223,31.4854,31.6434,1139900.0
2008-06-23 12:00:00,48.09,48.1,47.9,47.96,691900.0,31.6434,31.6499,31.5183,31.5578,691900.0
2008-06-23 12:30:00,47.96,48.02,47.95,47.99,726000.0,31.5578,31.5973,31.5512,31.5776,726000.0
2008-06-23 13:00:00,48.0,48.1,47.92,48.06,556400.0,31.5841,31.6499,31.5315,31.6236,556400.0
2008-06-23 13:30:00,48.06,48.35,48.02,48.1,767100.0,31.6236,31.8144,31.5973,31.6499,767100.0
2008-06-23 14:00:00,48.1,48.16,47.92,48.02,1067600.0,31.6499,31.6894,31.5315,31.5973,1067600.0
2008-06-23 14:30:00,48.02,48.11,47.89,47.99,882000.0,31.5973,31.6565,31.5118,31.5776,882000.0
2008-06-23 15:00:00,48.0,48.0,47.77,47.99,832800.0,31.5841,31.5841,31.4328,31.5776,832800.0
2008-06-23 15:30:00,47.99,48.0,47.75,47.83,1885100.0,31.5776,31.5841,31.4196,31.4723,1885100.0
2008-06-24 09:30:00,47.58,47.69,47.22,47.32,1556800.0,31.3078,31.3802,31.0709,31.1367,1556800.0
2008-06-24 10:00:00,47.31,47.32,47.04,47.23,2014800.0,31.1301,31.1367,30.9525,31.0775,2014800.0
2008-06-24 10:30:00,47.22,47.57,47.0,47.44,1545500.0,31.0709,31.3012,30.9261,31.2157,1545500.0
2008-06-24 11:00:00,47.44,47.75,47.41,47.53,1621200.0,31.2157,31.4196,31.1959,31.2749,1621200.0
2008-06-24 11:30:00,47.53,47.69,47.38,47.58,887100.0,31.2749,31.3802,31.1762,31.3078,887100.0
2008-06-24 12:00:00,47.59,47.59,47.43,47.45,934900.0,31.3144,31.3144,31.2091,31.2222,934900.0
2008-06-24 12:30:00,47.45,47.47,47.17,47.2,957900.0,31.2222,31.2354,31.038,31.0577,957900.0
2008-06-24 13:00:00,47.2,47.47,47.15,47.3,1220800.0,31.0577,31.2354,31.0248,31.1235,1220800.0
2008-06-24 13:30:00,47.3,47.32,47.06,47.2,1496900.0,31.1235,31.1367,30.9656,31.0577,1496900.0
2008-06-24 14:00:00,47.2,47.25,46.96,46.99,2146300.0,31.0577,31.0906,30.8998,30.9196,2146300.0
2008-06-24 14:30:00,46.99,46.99,46.35,46.48,2594100.0,30.9196,30.9196,30.4984,30.584,2594100.0
2008-06-24 15:00:00,46.49,46.52,46.03,46.1,3854500.0,30.5906,30.6103,30.2879,30.3339,3854500.0
2008-06-24 15:30:00,46.1,46.27,45.79,46.25,7083900.0,30.3339,30.4458,30.13,30.4326,7083900.0
2008-06-25 09:30:00,46.86,47.24,46.51,47.14,3537500.0,30.834,31.0841,30.6037,31.0183,3537500.0
2008-06-25 10:00:00,47.14,47.38,46.88,46.89,2168800.0,31.0183,31.1762,30.8472,30.8538,2168800.0
2008-06-25 10:30:00,46.89,47.49,46.83,47.46,2174700.0,30.8538,31.2486,30.8143,31.2288,2174700.0
2008-06-25 11:00:00,47.46,47.78,47.42,47.67,1755400.0,31.2288,31.4394,31.2025,31.367,1755400.0
2008-06-25 11:30:00,47.68,47.68,46.9,47.53,1198700.0,31.3736,31.3736,30.8603,31.2749,1198700.0
2008-06-25 12:00:00,47.53,47.74,47.47,47.69,669200.0,31.2749,31.4131,31.2354,31.3802,669200.0
2008-06-25 12:30:00,47.69,47.72,47.51,47.57,1274200.0,31.3802,31.3999,31.2617,31.3012,1274200.0
2008-06-25 13:00:00,47.57,47.59,47.49,47.53,740500.0,31.3012,31.3144,31.2486,31.2749,740500.0
2008-06-25 13:30:00,47.53,47.55,47.11,47.13,1728800.0,31.2749,31.288,30.9985,31.0117,1728800.0
2008-06-25 14:00:00,47.13,47.42,47.08,47.21,2252100.0,31.0117,31.2025,30.9788,31.0643,2252100.0
2008-06-25 14:30:00,47.2,47.38,46.91,47.22,1777200.0,31.0577,31.1762,30.8669,31.0709,1777200.0
2008-06-25 15:00:00,47.23,47.52,47.04,47.2,1380700.0,31.0775,31.2683,30.9525,31.0577,1380700.0
2008-06-25 15:30:00,47.21,47.21,46.8,47.15,2081600.0,31.0643,31.0643,30.7945,31.0248,2081600.0
2008-06-26 09:30:00,46.62,46.85,46.18,46.28,2040400.0,30.6761,30.8274,30.3866,30.4524,2040400.0
2008-06-26 10:00:00,46.28,46.61,46.1,46.49,1529600.0,30.4524,30.6695,30.3339,30.5906,1529600.0
2008-06-26 10:30:00,46.5,46.51,45.9,46.01,1166600.0,30.5971,30.6037,30.2023,30.2747,1166600.0
2008-06-26 11:00:00,46.0,46.21,45.87,45.89,1529100.0,30.2681,30.4063,30.1826,30.1958,1529100.0
2008-06-26 11:30:00,45.89,46.18,45.86,46.02,919600.0,30.1958,30.3866,30.176,30.2813,919600.0
2008-06-26 12:00:00,46.03,46.14,45.78,46.0,989400.0,30.2879,30.3603,30.1234,30.2681,989400.0
2008-06-26 12:30:00,46.0,46.09,45.47,45.75,1602400.0,30.2681,30.3274,29.9194,30.1036,1602400.0
2008-06-26 13:00:00,45.75,45.85,45.39,45.39,1041200.0,30.1036,30.1694,29.8668,29.8668,1041200.0
2008-06-26 13:30:00,45.4,45.69,45.27,45.68,1349400.0,29.8733,30.0642,29.7878,30.0576,1349400.0
2008-06-26 14:00:00,45.68,45.75,45.24,45.35,1680600.0,30.0576,30.1036,29.7681,29.8404,1680600.0
2008-06-26 14:30:00,45.35,45.43,45.22,45.29,1299400.0,29.8404,29.8931,29.7549,29.801,1299400.0
2008-06-26 15:00:00,45.29,45.57,45.28,45.46,1524900.0,29.801,29.9852,29.7944,29.9128,1524900.0
2008-06-26 15:30:00,45.46,45.56,45.09,45.12,3730100.0,29.9128,29.9786,29.6694,29.6891,3730100.0
2008-06-27 09:30:00,45.17,45.68,45.05,45.2,2785600.0,29.722,30.0576,29.643,29.7417,2785600.0
2008-06-27 10:00:00,45.19,45.68,45.07,45.13,1816000.0,29.7352,30.0576,29.6562,29.6957,1816000.0
2008-06-27 10:30:00,45.13,45.57,44.82,44.99,1685200.0,29.6957,29.9852,29.4917,29.6036,1685200.0
2008-06-27 11:00:00,45.0,45.26,44.81,45.22,932600.0,29.6101,29.7812,29.4851,29.7549,932600.0
2008-06-27 11:30:00,45.22,45.47,45.09,45.47,1141600.0,29.7549,29.9194,29.6694,29.9194,1141600.0
2008-06-27 12:00:00,45.47,46.08,45.4,45.93,2190700.0,29.9194,30.3208,29.8733,30.2221,2190700.0
2008-06-27 12:30:00,45.94,45.95,45.56,45.73,1248300.0,30.2287,30.2352,29.9786,30.0905,1248300.0
2008-06-27 13:00:00,45.72,45.73,45.15,45.26,1767800.0,30.0839,30.0905,29.7088,29.7812,1767800.0
2008-06-27 13:30:00,45.25,45.3,44.99,45.17,1501400.0,29.7746,29.8075,29.6036,29.722,1501400.0
2008-06-27 14:00:00,45.17,45.57,45.06,45.47,2004400.0,29.722,29.9852,29.6496,29.9194,2004400.0
2008-06-27 14:30:00,45.47,45.73,45.39,45.73,1238200.0,29.9194,30.0905,29.8668,30.0905,1238200.0
2008-06-27 15:00:00,45.73,45.83,45.44,45.57,1462700.0,30.0905,30.1563,29.8997,29.9852,1462700.0
2008-06-27 15:30:00,45.57,45.91,45.5,45.67,2573100.0,29.9852,30.2089,29.9391,30.051,2573100.0
2008-06-30 09:30:00,45.62,45.94,45.12,45.12,1596400.0,30.0181,30.2287,29.6891,29.6891,1596400.0
2008-06-30 10:00:00,45.12,45.24,44.86,45.09,2068400.0,29.6891,29.7681,29.518,29.6694,2068400.0
2008-06-30 10:30:00,45.09,45.37,44.96,45.37,1522100.0,29.6694,29.8536,29.5838,29.8536,1522100.0
2008-06-30 11:00:00,45.37,45.63,45.2,45.6,847300.0,29.8536,30.0247,29.7417,30.0049,847300.0
2008-06-30 11:30:00,45.6,45.64,45.24,45.32,638000.0,30.0049,30.0313,29.7681,29.8207,638000.0
2008-06-30 12:00:00,45.33,45.42,45.21,45.3,587000.0,29.8273,29.8865,29.7483,29.8075,587000.0
2008-06-30 12:30:00,45.3,45.3,44.85,44.88,938200.0,29.8075,29.8075,29.5114,29.5312,938200.0
2008-06-30 13:00:00,44.88,45.0,44.71,44.77,1123000.0,29.5312,29.6101,29.4193,29.4588,1123000.0
2008-06-30 13:30:00,44.77,44.88,44.34,44.35,1581000.0,29.4588,29.5312,29.1759,29.1824,1581000.0
2008-06-30 14:00:00,44.36,44.65,44.34,44.61,1652300.0,29.189,29.3798,29.1759,29.3535,1652300.0
2008-06-30 14:30:00,44.61,44.7,44.39,44.52,1589000.0,29.3535,29.4127,29.2088,29.2943,1589000.0
2008-06-30 15:00:00,44.53,44.78,44.52,44.63,1644500.0,29.3009,29.4654,29.2943,29.3667,1644500.0
2008-06-30 15:30:00,44.64,44.72,44.35,44.37,3907700.0,29.3733,29.4259,29.1824,29.1956,3907700.0
2008-07-01 09:30:00,44.17,45.46,44.14,45.25,2955200.0,29.064,29.9128,29.0443,29.7746,2955200.0
2008-07-01 10:00:00,45.25,45.69,44.82,45.18,2442800.0,29.7746,30.0642,29.4917,29.7286,2442800.0
2008-07-01 10:30:00,45.19,45.54,45.18,45.54,1732300.0,29.7352,29.9655,29.7286,29.9655,1732300.0
2008-07-01 11:00:00,45.54,45.74,45.5,45.54,1667500.0,29.9655,30.0971,29.9391,29.9655,1667500.0
2008-07-01 11:30:00,45.53,45.57,45.22,45.25,1631700.0,29.9589,29.9852,29.7549,29.7746,1631700.0
2008-07-01 12:00:00,45.25,45.28,44.87,45.0,2106100.0,29.7746,29.7944,29.5246,29.6101,2106100.0
2008-07-01 12:30:00,44.99,45.08,44.79,45.0,1410100.0,29.6036,29.6628,29.472,29.6101,1410100.0
2008-07-01 13:00:00,45.0,45.18,44.82,45.03,2112500.0,29.6101,29.7286,29.4917,29.6299,2112500.0
2008-07-01 13:30:00,45.02,45.11,44.72,45.0,1841800.0,29.6233,29.6825,29.4259,29.6101,1841800.0
2008-07-01 14:00:00,45.0,45.37,44.99,45.15,2251000.0,29.6101,29.8536,29.6036,29.7088,2251000.0
2008-07-01 14:30:00,45.14,45.54,45.08,45.27,1602800.0,29.7023,29.9655,29.6628,29.7878,1602800.0
2008-07-01 15:00:00,45.27,45.55,45.23,45.48,2458300.0,29.7878,29.972,29.7615,29.926,2458300.0
2008-07-01 15:30:00,45.48,45.85,45.45,45.83,3338600.0,29.926,30.1694,29.9062,30.1563,3338600.0
2008-07-02 09:30:00,46.17,46.32,45.8,46.3,2832700.0,30.38,30.4787,30.1365,30.4655,2832700.0
2008-07-02 10:00:00,46.3,46.5,46.13,46.2,2347700.0,30.4655,30.5971,30.3537,30.3997,2347700.0
2008-07-02 10:30:00,46.2,46.64,46.16,46.62,1731700.0,30.3997,30.6893,30.3734,30.6761,1731700.0
2008-07-02 11:00:00,46.61,46.64,45.98,46.06,1598200.0,30.6695,30.6893,30.255,30.3076,1598200.0
2008-07-02 11:30:00,46.06,46.13,45.81,46.01,1850000.0,30.3076,30.3537,30.1431,30.2747,1850000.0
2008-07-02 12:00:00,46.02,46.11,45.83,45.87,1137200.0,30.2813,30.3405,30.1563,30.1826,1137200.0
2008-07-02 12:30:00,45.87,45.95,45.63,45.73,1035500.0,30.1826,30.2352,30.0247,30.0905,1035500.0
2008-07-02 13:00:00,45.73,45.91,45.54,45.81,1380800.0,30.0905,30.2089,29.9655,30.1431,1380800.0
2008-07-02 13:30:00,45.82,46.05,45.65,45.99,1180800.0,30.1497,30.301,30.0378,30.2616,1180800.0
2008-07-02 14:00:00,46.0,46.02,45.65,45.66,1322500.0,30.2681,30.2813,30.0378,30.0444,1322500.0
2008-07-02 14:30:00,45.66,45.79,45.4,45.52,1021500.0,30.0444,30.13,29.8733,29.9523,1021500.0
2008-07-02 15:00:00,45.52,45.68,45.37,45.4,1068100.0,29.9523,30.0576,29.8536,29.8733,1068100.0
2008-07-02 15:30:00,45.4,45.43,45.01,45.04,2934800.0,29.8733,29.8931,29.6167,29.6365,2934800.0
2008-07-03 09:30:00,45.53,45.93,45.0,45.25,1630700.0,29.9589,30.2221,29.6101,29.7746,1630700.0
2008-07-03 10:00:00,45.25,45.59,44.93,45.47,1343100.0,29.7746,29.9984,29.5641,29.9194,1343100.0
2008-07-03 10:30:00,45.48,45.83,45.44,45.55,1089500.0,29.926,30.1563,29.8997,29.972,1089500.0
2008-07-03 11:00:00,45.55,45.72,45.45,45.71,1051700.0,29.972,30.0839,29.9062,30.0773,1051700.0
2008-07-03 11:30:00,45.71,45.72,45.4,45.49,723600.0,30.0773,30.0839,29.8733,29.9326,723600.0
2008-07-03 12:00:00,45.48,45.49,45.09,45.36,1082400.0,29.926,29.9326,29.6694,29.847,1082400.0
2008-07-03 12:30:00,45.36,45.36,45.03,45.04,1597300.0,29.847,29.847,29.6299,29.6365,1597300.0
2008-07-07 09:30:00,45.99,46.59,45.73,46.4,2179900.0,30.2616,30.6564,30.0905,30.5313,2179900.0
2008-07-07 10:00:00,46.4,46.41,45.54,46.0,1906300.0,30.5313,30.5379,29.9655,30.2681,1906300.0
2008-07-07 10:30:00,46.0,46.16,45.89,45.97,1155500.0,30.2681,30.3734,30.1958,30.2484,1155500.0
2008-07-07 11:00:00,45.97,46.0,45.66,45.92,968500.0,30.2484,30.2681,30.0444,30.2155,968500.0
2008-07-07 11:30:00,45.91,45.95,45.5,45.86,1232300.0,30.2089,30.2352,29.9391,30.176,1232300.0
2008-07-07 12:00:00,45.85,45.95,45.16,45.2,1033700.0,30.1694,30.2352,29.7154,29.7417,1033700.0
2008-07-07 12:30:00,45.2,45.52,45.08,45.11,950100.0,29.7417,29.9523,29.6628,29.6825,950100.0
2008-07-07 13:00:00,45.11,45.23,44.86,45.07,1290300.0,29.6825,29.7615,29.518,29.6562,1290300.0
2008-07-07 13:30:00,45.07,45.2,44.94,45.06,769300.0,29.6562,29.7417,29.5707,29.6496,769300.0
2008-07-07 14:00:00,45.06,45.2,44.75,45.06,1419600.0,29.6496,29.7417,29.4456,29.6496,1419600.0
2008-07-07 14:30:00,45.06,45.25,44.82,44.98,768300.0,29.6496,29.7746,29.4917,29.597,768300.0
2008-07-07 15:00:00,44.98,45.7,44.97,45.7,2607600.0,29.597,30.0707,29.5904,30.0707,2607600.0
2008-07-07 15:30:00,45.69,45.92,45.28,45.3,2460100.0,30.0642,30.2155,29.7944,29.8075,2460100.0
2008-07-08 09:30:00,45.43,46.15,45.4,46.13,2098200.0,29.8931,30.3668,29.8733,30.3537,2098200.0
2008-07-08 10:00:00,46.12,46.45,45.93,46.24,3123000.0,30.3471,30.5642,30.2221,30.4261,3123000.0
2008-07-08 10:30:00,46.23,46.28,45.82,46.22,2152000.0,30.4195,30.4524,30.1497,30.4129,2152000.0
2008-07-08 11:00:00,46.22,46.5,45.85,46.26,1518800.0,30.4129,30.5971,30.1694,30.4392,1518800.0
2008-07-08 11:30:00,46.26,46.39,46.08,46.18,1127600.0,30.4392,30.5248,30.3208,30.3866,1127600.0
2008-07-08 12:00:00,46.17,46.43,46.1,46.39,1211800.0,30.38,30.5511,30.3339,30.5248,1211800.0
2008-07-08 12:30:00,46.37,46.58,46.31,46.5,1322400.0,30.5116,30.6498,30.4721,30.5971,1322400.0
2008-07-08 13:00:00,46.49,46.74,46.25,46.41,1370100.0,30.5906,30.7551,30.4326,30.5379,1370100.0
2008-07-08 13:30:00,46.41,46.41,45.98,46.04,1357900.0,30.5379,30.5379,30.255,30.2945,1357900.0
2008-07-08 14:00:00,46.04,46.32,45.96,46.31,1615500.0,30.2945,30.4787,30.2418,30.4721,1615500.0
2008-07-08 14:30:00,46.31,47.18,46.31,47.16,3222900.0,30.4721,31.0446,30.4721,31.0314,3222900.0
2008-07-08 15:00:00,47.15,47.38,47.09,47.35,3375100.0,31.0248,31.1762,30.9854,31.1564,3375100.0
2008-07-08 15:30:00,47.36,47.6,47.19,47.52,3420700.0,31.163,31.3209,31.0512,31.2683,3420700.0
2008-07-09 09:30:00,47.7,48.12,46.91,47.09,2330000.0,31.3867,31.6631,30.8669,30.9854,2330000.0
2008-07-09 10:00:00,47.09,47.33,46.94,47.3,1431200.0,30.9854,31.1433,30.8867,31.1235,1431200.0
2008-07-09 10:30:00,47.29,47.44,47.0,47.4,1316500.0,31.117,31.2157,30.9261,31.1893,1316500.0
2008-07-09 11:00:00,47.41,47.8,47.32,47.77,1565200.0,31.1959,31.4525,31.1367,31.4328,1565200.0
2008-07-09 11:30:00,47.76,47.86,47.51,47.68,1274100.0,31.4262,31.492,31.2617,31.3736,1274100.0
2008-07-09 12:00:00,47.68,48.0,47.37,47.96,1524200.0,31.3736,31.5841,31.1696,31.5578,1524200.0
2008-07-09 12:30:00,47.96,47.98,47.6,47.84,1575200.0,31.5578,31.571,31.3209,31.4789,1575200.0
2008-07-09 13:00:00,47.85,47.85,47.49,47.65,1614800.0,31.4854,31.4854,31.2486,31.3538,1614800.0
2008-07-09 13:30:00,47.66,47.75,47.57,47.69,1210000.0,31.3604,31.4196,31.3012,31.3802,1210000.0
2008-07-09 14:00:00,47.69,47.71,47.49,47.6,1568500.0,31.3802,31.3933,31.2486,31.3209,1568500.0
2008-07-09 14:30:00,47.61,47.72,47.22,47.37,1993400.0,31.3275,31.3999,31.0709,31.1696,1993400.0
2008-07-09 15:00:00,47.37,47.37,47.03,47.15,2077700.0,31.1696,31.1696,30.9459,31.0248,2077700.0
2008-07-09 15:30:00,47.15,47.23,46.54,46.56,3631100.0,31.0248,31.0775,30.6235,30.6366,3631100.0
2008-07-10 09:30:00,46.87,47.8,46.48,47.4,1938000.0,30.8406,31.4525,30.584,31.1893,1938000.0
2008-07-10 10:00:00,47.39,47.72,47.0,47.6,1968700.0,31.1828,31.3999,30.9261,31.3209,1968700.0
2008-07-10 10:30:00,47.59,48.0,47.33,47.61,1775500.0,31.3144,31.5841,31.1433,31.3275,1775500.0
2008-07-10 11:00:00,47.61,47.85,47.43,47.62,954200.0,31.3275,31.4854,31.2091,31.3341,954200.0
2008-07-10 11:30:00,47.62,47.9,47.6,47.63,1070200.0,31.3341,31.5183,31.3209,31.3407,1070200.0
2008-07-10 12:00:00,47.64,47.94,47.61,47.8,1999500.0,31.3473,31.5447,31.3275,31.4525,1999500.0
2008-07-10 12:30:00,47.8,47.93,47.69,47.76,1167100.0,31.4525,31.5381,31.3802,31.4262,1167100.0
2008-07-10 13:00:00,47.76,48.3,47.74,48.07,1535900.0,31.4262,31.7815,31.4131,31.6302,1535900.0
2008-07-10 13:30:00,48.07,48.38,48.07,48.16,1585900.0,31.6302,31.8342,31.6302,31.6894,1585900.0
2008-07-10 14:00:00,48.16,48.24,47.55,47.58,2375900.0,31.6894,31.7421,31.288,31.3078,2375900.0
2008-07-10 14:30:00,47.59,47.63,47.15,47.34,1942100.0,31.3144,31.3407,31.0248,31.1499,1942100.0
2008-07-10 15:00:00,47.34,47.95,47.32,47.71,2638600.0,31.1499,31.5512,31.1367,31.3933,2638600.0
2008-07-10 15:30:00,47.71,48.17,47.49,48.17,3480600.0,31.3933,31.696,31.2486,31.696,3480600.0
2008-07-11 09:30:00,47.61,48.12,47.22,48.0,3112100.0,31.3275,31.6631,31.0709,31.5841,3112100.0
2008-07-11 10:00:00,48.0,48.29,47.61,47.8,2070800.0,31.5841,31.775,31.3275,31.4525,2070800.0
2008-07-11 10:30:00,47.8,48.17,47.5,48.14,1336300.0,31.4525,31.696,31.2551,31.6763,1336300.0
2008-07-11 11:00:00,48.15,48.28,47.74,47.92,1311700.0,31.6828,31.7684,31.4131,31.5315,1311700.0
2008-07-11 11:30:00,47.92,48.27,47.72,48.2,1227200.0,31.5315,31.7618,31.3999,31.7157,1227200.0
2008-07-11 12:00:00,48.2,48.27,47.89,48.18,977100.0,31.7157,31.7618,31.5118,31.7026,977100.0
2008-07-11 12:30:00,48.18,48.2,47.38,47.67,1226600.0,31.7026,31.7157,31.1762,31.367,1226600.0
2008-07-11 13:00:00,47.67,48.1,47.55,47.97,1274700.0,31.367,31.6499,31.288,31.5644,1274700.0
2008-07-11 13:30:00,47.96,48.3,47.7,47.87,1010000.0,31.5578,31.7815,31.3867,31.4986,1010000.0
2008-07-11 14:00:00,47.86,48.11,47.57,47.68,1060600.0,31.492,31.6565,31.3012,31.3736,1060600.0
2008-07-11 14:30:00,47.66,48.48,47.48,48.44,1681500.0,31.3604,31.9,31.242,31.8737,1681500.0
2008-07-11 15:00:00,48.45,49.0,48.11,48.28,2610600.0,31.8802,32.2421,31.6565,31.7684,2610600.0
2008-07-11 15:30:00,48.29,48.45,47.88,48.4,2640700.0,31.775,31.8802,31.5052,31.8473,2640700.0
2008-07-14 09:30:00,48.9,49.1,48.52,48.94,2902900.0,32.1763,32.3079,31.9263,32.2027,2902900.0
2008-07-14 10:00:00,48.94,49.26,48.5,48.67,2353900.0,32.2027,32.4132,31.9131,32.025,2353900.0
2008-07-14 10:30:00,48.68,49.1,48.67,49.01,1469800.0,32.0316,32.3079,32.025,32.2487,1469800.0
2008-07-14 11:00:00,49.0,49.02,48.5,48.74,1433700.0,32.2421,32.2553,31.9131,32.0711,1433700.0
2008-07-14 11:30:00,48.74,48.8,48.44,48.74,1489400.0,32.0711,32.1105,31.8737,32.0711,1489400.0
2008-07-14 12:00:00,48.73,48.77,48.28,48.34,1251800.0,32.0645,32.0908,31.7684,31.8079,1251800.0
2008-07-14 12:30:00,48.34,48.35,48.07,48.09,1910800.0,31.8079,31.8144,31.6302,31.6434,1910800.0
2008-07-14 13:00:00,48.1,48.16,47.88,48.0,1493200.0,31.6499,31.6894,31.5052,31.5841,1493200.0
2008-07-14 13:30:00,48.0,48.38,47.82,48.22,1185200.0,31.5841,31.8342,31.4657,31.7289,1185200.0
2008-07-14 14:00:00,48.23,48.5,48.13,48.27,864000.0,31.7355,31.9131,31.6697,31.7618,864000.0
2008-07-14 14:30:00,48.26,48.28,47.67,47.71,1339000.0,31.7552,31.7684,31.367,31.3933,1339000.0
2008-07-14 15:00:00,47.71,48.22,47.6,48.0,1679600.0,31.3933,31.7289,31.3209,31.5841,1679600.0
2008-07-14 15:30:00,48.0,48.34,47.82,47.82,2559300.0,31.5841,31.8079,31.4657,31.4657,2559300.0
2008-07-15 09:30:00,47.64,48.34,47.31,47.49,2359800.0,31.3473,31.8079,31.1301,31.2486,2359800.0
2008-07-15 10:00:00,47.5,47.51,45.94,47.0,3895800.0,31.2551,31.2617,30.2287,30.9261,3895800.0
2008-07-15 10:30:00,47.0,47.09,46.54,46.62,2423900.0,30.9261,30.9854,30.6235,30.6761,2423900.0
2008-07-15 11:00:00,46.63,47.36,46.63,46.76,2341300.0,30.6827,31.163,30.6827,30.7682,2341300.0
2008-07-15 11:30:00,46.76,47.01,46.49,46.92,1339800.0,30.7682,30.9327,30.5906,30.8735,1339800.0
2008-07-15 12:00:00,46.91,47.14,46.66,47.11,1301500.0,30.8669,31.0183,30.7024,30.9985,1301500.0
2008-07-15 12:30:00,47.12,47.4,47.07,47.35,1522000.0,31.0051,31.1893,30.9722,31.1564,1522000.0
2008-07-15 13:00:00,47.35,47.61,47.14,47.19,1887900.0,31.1564,31.3275,31.0183,31.0512,1887900.0
2008-07-15 13:30:00,47.19,47.4,47.01,47.28,1252700.0,31.0512,31.1893,30.9327,31.1104,1252700.0
2008-07-15 14:00:00,47.29,47.33,46.99,47.2,1364300.0,31.117,31.1433,30.9196,31.0577,1364300.0
2008-07-15 14:30:00,47.19,47.56,47.17,47.44,1051000.0,31.0512,31.2946,31.038,31.2157,1051000.0
2008-07-15 15:00:00,47.45,47.85,47.1,47.11,2438000.0,31.2222,31.4854,30.9919,30.9985,2438000.0
2008-07-15 15:30:00,47.11,47.36,46.87,46.9,3173700.0,30.9985,31.163,30.8406,30.8603,3173700.0
2008-07-16 09:30:00,46.94,47.24,46.02,46.42,2199100.0,30.8867,31.0841,30.2813,30.5445,2199100.0
2008-07-16 10:00:00,46.41,46.59,46.05,46.45,1689800.0,30.5379,30.6564,30.301,30.5642,1689800.0
2008-07-16 10:30:00,46.45,46.82,46.42,46.54,1815100.0,30.5642,30.8077,30.5445,30.6235,1815100.0
2008-07-16 11:00:00,46.55,46.61,46.02,46.03,1922700.0,30.63,30.6695,30.2813,30.2879,1922700.0
2008-07-16 11:30:00,46.04,46.47,46.03,46.22,1287800.0,30.2945,30.5774,30.2879,30.4129,1287800.0
2008-07-16 12:00:00,46.21,46.23,45.92,46.0,1414000.0,30.4063,30.4195,30.2155,30.2681,1414000.0
2008-07-16 12:30:00,46.01,46.07,45.91,46.06,1790100.0,30.2747,30.3142,30.2089,30.3076,1790100.0
2008-07-16 13:00:00,46.06,46.61,46.04,46.6,2066000.0,30.3076,30.6695,30.2945,30.6629,2066000.0
2008-07-16 13:30:00,46.59,46.65,46.36,46.39,1450300.0,30.6564,30.6958,30.505,30.5248,1450300.0
2008-07-16 14:00:00,46.39,46.77,46.12,46.68,1576400.0,30.5248,30.7748,30.3471,30.7156,1576400.0
2008-07-16 14:30:00,46.68,47.1,46.67,47.04,1434400.0,30.7156,30.9919,30.709,30.9525,1434400.0
2008-07-16 15:00:00,47.03,47.05,46.82,46.89,1721800.0,30.9459,30.959,30.8077,30.8538,1721800.0
2008-07-16 15:30:00,46.89,47.01,46.71,46.96,2555800.0,30.8538,30.9327,30.7353,30.8998,2555800.0
2008-07-17 09:30:00,47.56,47.96,46.98,47.04,2871500.0,31.2946,31.5578,30.913,30.9525,2871500.0
2008-07-17 10:00:00,47.04,47.24,46.57,46.99,2184800.0,30.9525,31.0841,30.6432,30.9196,2184800.0
2008-07-17 10:30:00,46.99,47.0,46.38,46.42,1883900.0,30.9196,30.9261,30.5182,30.5445,1883900.0
2008-07-17 11:00:00,46.42,46.42,45.77,46.11,2674900.0,30.5445,30.5445,30.1168,30.3405,2674900.0
2008-07-17 11:30:00,46.12,46.12,45.86,45.96,1186700.0,30.3471,30.3471,30.176,30.2418,1186700.0
2008-07-17 12:00:00,45.96,45.96,45.38,45.57,1901800.0,30.2418,30.2418,29.8602,29.9852,1901800.0
2008-07-17 12:30:00,45.57,45.61,45.09,45.5,1885200.0,29.9852,30.0115,29.6694,29.9391,1885200.0
2008-07-17 13:00:00,45.5,45.72,45.47,45.55,2441600.0,29.9391,30.0839,29.9194,29.972,2441600.0
2008-07-17 13:30:00,45.55,45.96,45.5,45.81,3052000.0,29.972,30.2418,29.9391,30.1431,3052000.0
2008-07-17 14:00:00,45.81,45.82,45.29,45.6,2354100.0,30.1431,30.1497,29.801,30.0049,2354100.0
2008-07-17 14:30:00,45.6,45.61,45.07,45.33,1905500.0,30.0049,30.0115,29.6562,29.8273,1905500.0
2008-07-17 15:00:00,45.33,45.67,45.32,45.46,1669900.0,29.8273,30.051,29.8207,29.9128,1669900.0
2008-07-17 15:30:00,45.46,45.59,45.18,45.59,3409100.0,29.9128,29.9984,29.7286,29.9984,3409100.0
2008-07-18 09:30:00,45.4,45.68,45.12,45.18,5733000.0,29.8733,30.0576,29.6891,29.7286,5733000.0
2008-07-18 10:00:00,45.19,45.3,45.09,45.25,1489800.0,29.7352,29.8075,29.6694,29.7746,1489800.0
2008-07-18 10:30:00,45.25,45.28,45.1,45.19,1249600.0,29.7746,29.7944,29.6759,29.7352,1249600.0
2008-07-18 11:00:00,45.19,45.65,45.19,45.47,1151800.0,29.7352,30.0378,29.7352,29.9194,1151800.0
2008-07-18 11:30:00,45.46,45.74,45.46,45.58,740000.0,29.9128,30.0971,29.9128,29.9918,740000.0
2008-07-18 12:00:00,45.57,45.61,45.11,45.16,884700.0,29.9852,30.0115,29.6825,29.7154,884700.0
2008-07-18 12:30:00,45.17,45.4,45.01,45.34,1075600.0,29.722,29.8733,29.6167,29.8339,1075600.0
2008-07-18 13:00:00,45.33,45.46,45.15,45.24,835400.0,29.8273,29.9128,29.7088,29.7681,835400.0
2008-07-18 13:30:00,45.24,45.26,45.09,45.21,814400.0,29.7681,29.7812,29.6694,29.7483,814400.0
2008-07-18 14:00:00,45.22,45.33,45.19,45.25,1094100.0,29.7549,29.8273,29.7352,29.7746,1094100.0
2008-07-18 14:30:00,45.24,45.28,45.08,45.15,1015800.0,29.7681,29.7944,29.6628,29.7088,1015800.0
2008-07-18 15:00:00,45.15,45.24,45.09,45.14,1231300.0,29.7088,29.7681,29.6694,29.7023,1231300.0
2008-07-18 15:30:00,45.14,45.26,45.12,45.25,2917200.0,29.7023,29.7812,29.6891,29.7746,2917200.0
2008-07-21 09:30:00,45.49,45.57,44.55,44.62,2253900.0,29.9326,29.9852,29.314,29.3601,2253900.0
2008-07-21 10:00:00,44.62,45.14,44.6,44.74,1275200.0,29.3601,29.7023,29.3469,29.4391,1275200.0
2008-07-21 10:30:00,44.75,45.06,44.6,45.01,1053700.0,29.4456,29.6496,29.3469,29.6167,1053700.0
2008-07-21 11:00:00,45.01,45.31,44.84,45.3,737400.0,29.6167,29.8141,29.5049,29.8075,737400.0
2008-07-21 11:30:00,45.29,45.3,44.75,45.01,1144500.0,29.801,29.8075,29.4456,29.6167,1144500.0
2008-07-21 12:00:00,45.01,45.13,44.91,45.06,664800.0,29.6167,29.6957,29.5509,29.6496,664800.0
2008-07-21 12:30:00,45.05,45.37,45.02,45.22,619400.0,29.643,29.8536,29.6233,29.7549,619400.0
2008-07-21 13:00:00,45.22,45.54,45.21,45.41,785900.0,29.7549,29.9655,29.7483,29.8799,785900.0
2008-07-21 13:30:00,45.4,46.0,45.38,45.61,1067300.0,29.8733,30.2681,29.8602,30.0115,1067300.0
2008-07-21 14:00:00,45.61,45.65,45.3,45.37,765200.0,30.0115,30.0378,29.8075,29.8536,765200.0
2008-07-21 14:30:00,45.36,45.5,45.28,45.38,682400.0,29.847,29.9391,29.7944,29.8602,682400.0
2008-07-21 15:00:00,45.39,45.51,45.23,45.3,773900.0,29.8668,29.9457,29.7615,29.8075,773900.0
2008-07-21 15:30:00,45.29,45.45,45.22,45.28,1224800.0,29.801,29.9062,29.7549,29.7944,1224800.0
2008-07-22 09:30:00,44.83,45.98,44.21,44.57,4350700.0,29.4983,30.255,29.0903,29.3272,4350700.0
2008-07-22 10:00:00,44.57,44.59,43.71,44.16,3943700.0,29.3272,29.3404,28.7613,29.0574,3943700.0
2008-07-22 10:30:00,44.15,44.3,43.08,43.52,3648600.0,29.0508,29.1495,28.3468,28.6363,3648600.0
2008-07-22 11:00:00,43.51,43.72,43.15,43.55,1733100.0,28.6297,28.7679,28.3928,28.656,1733100.0
2008-07-22 11:30:00,43.55,43.58,42.98,43.1,1659500.0,28.656,28.6758,28.281,28.3599,1659500.0
2008-07-22 12:00:00,43.09,43.4,42.69,43.39,1547000.0,28.3533,28.5573,28.0901,28.5507,1547000.0
2008-07-22 12:30:00,43.37,43.53,43.22,43.25,1011900.0,28.5376,28.6429,28.4389,28.4586,1011900.0
2008-07-22 13:00:00,43.25,43.49,43.22,43.48,1080200.0,28.4586,28.6165,28.4389,28.61,1080200.0
2008-07-22 13:30:00,43.48,43.67,43.38,43.47,1096900.0,28.61,28.735,28.5442,28.6034,1096900.0
2008-07-22 14:00:00,43.48,43.52,43.1,43.42,1386600.0,28.61,28.6363,28.3599,28.5705,1386600.0
2008-07-22 14:30:00,43.42,43.82,43.3,43.7,1248600.0,28.5705,28.8337,28.4915,28.7547,1248600.0
2008-07-22 15:00:00,43.7,43.99,43.7,43.95,1924300.0,28.7547,28.9456,28.7547,28.9192,1924300.0
2008-07-22 15:30:00,43.95,44.26,43.72,44.1,2891400.0,28.9192,29.1232,28.7679,29.0179,2891400.0
2008-07-23 09:30:00,43.44,43.8,43.01,43.08,3585000.0,28.5836,28.8205,28.3007,28.3468,3585000.0
2008-07-23 10:00:00,43.07,44.07,42.75,43.61,2664900.0,28.3402,28.9982,28.1296,28.6955,2664900.0
2008-07-23 10:30:00,43.61,44.01,43.51,43.68,2011900.0,28.6955,28.9587,28.6297,28.7416,2011900.0
2008-07-23 11:00:00,43.68,43.88,43.41,43.7,1195500.0,28.7416,28.8732,28.5639,28.7547,1195500.0
2008-07-23 11:30:00,43.7,43.73,43.08,43.32,1691900.0,28.7547,28.7745,28.3468,28.5047,1691900.0
2008-07-23 12:00:00,43.32,43.5,42.94,43.26,1570800.0,28.5047,28.6231,28.2546,28.4652,1570800.0
2008-07-23 12:30:00,43.25,43.44,43.15,43.29,1191500.0,28.4586,28.5836,28.3928,28.4849,1191500.0
2008-07-23 13:00:00,43.29,43.41,43.15,43.36,1074600.0,28.4849,28.5639,28.3928,28.531,1074600.0
2008-07-23 13:30:00,43.37,43.59,43.2,43.31,1791100.0,28.5376,28.6824,28.4257,28.4981,1791100.0
2008-07-23 14:00:00,43.31,43.78,43.29,43.73,2949200.0,28.4981,28.8074,28.4849,28.7745,2949200.0
2008-07-23 14:30:00,43.74,44.8,43.7,44.22,4161500.0,28.7811,29.4785,28.7547,29.0969,4161500.0
2008-07-23 15:00:00,44.22,44.49,43.91,44.41,3714100.0,29.0969,29.2746,28.8929,29.2219,3714100.0
2008-07-23 15:30:00,44.4,45.08,44.02,44.58,5909200.0,29.2153,29.6628,28.9653,29.3338,5909200.0
2008-07-24 09:30:00,53.51,54.51,52.0,53.47,28237000.0,35.2097,35.8677,34.2162,35.1834,28237000.0
2008-07-24 10:00:00,53.48,53.95,52.92,53.04,11498300.0,35.19,35.4993,34.8215,34.9005,11498300.0
2008-07-24 10:30:00,53.04,53.05,51.6,52.2,8924500.0,34.9005,34.9071,33.953,34.3478,8924500.0
2008-07-24 11:00:00,52.2,52.4,51.75,52.09,5029000.0,34.3478,34.4794,34.0517,34.2754,5029000.0
2008-07-24 11:30:00,52.09,52.29,51.73,51.92,4204200.0,34.2754,34.407,34.0385,34.1635,4204200.0
2008-07-24 12:00:00,51.92,52.47,51.89,52.29,2569800.0,34.1635,34.5254,34.1438,34.407,2569800.0
2008-07-24 12:30:00,52.3,53.28,52.28,53.05,3235800.0,34.4136,35.0584,34.4004,34.9071,3235800.0
2008-07-24 13:00:00,53.06,53.6,52.7,53.51,3115000.0,34.9136,35.269,34.6768,35.2097,3115000.0
2008-07-24 13:30:00,53.51,53.7,52.86,53.07,2891400.0,35.2097,35.3348,34.782,34.9202,2891400.0
2008-07-24 14:00:00,53.02,53.39,53.0,53.29,1799000.0,34.8873,35.1308,34.8742,35.065,1799000.0
2008-07-24 14:30:00,53.29,53.43,52.71,53.23,2350700.0,35.065,35.1571,34.6833,35.0255,2350700.0
2008-07-24 15:00:00,53.24,53.42,52.95,52.95,3453600.0,35.0321,35.1505,34.8413,34.8413,3453600.0
2008-07-24 15:30:00,52.96,53.05,51.98,52.43,6697500.0,34.8478,34.9071,34.203,34.4991,6697500.0
2008-07-25 09:30:00,52.96,54.54,52.7,54.18,6443700.0,34.8478,35.8875,34.6768,35.6506,6443700.0
2008-07-25 10:00:00,54.18,54.9,54.15,54.73,3761100.0,35.6506,36.1244,35.6309,36.0125,3761100.0
2008-07-25 10:30:00,54.73,55.05,54.57,54.74,3240400.0,36.0125,36.2231,35.9072,36.0191,3240400.0
2008-07-25 11:00:00,54.75,54.81,54.2,54.45,1889700.0,36.0257,36.0651,35.6638,35.8283,1889700.0
2008-07-25 11:30:00,54.46,54.55,54.06,54.37,2015800.0,35.8348,35.8941,35.5716,35.7756,2015800.0
2008-07-25 12:00:00,54.37,54.43,54.11,54.21,1263100.0,35.7756,35.8151,35.6045,35.6703,1263100.0
2008-07-25 12:30:00,54.21,54.36,54.0,54.35,1350600.0,35.6703,35.769,35.5322,35.7625,1350600.0
2008-07-25 13:00:00,54.35,54.56,54.26,54.35,1465500.0,35.7625,35.9006,35.7032,35.7625,1465500.0
2008-07-25 13:30:00,54.35,54.48,54.22,54.37,1342700.0,35.7625,35.848,35.6769,35.7756,1342700.0
2008-07-25 14:00:00,54.36,54.43,54.13,54.14,1482300.0,35.769,35.8151,35.6177,35.6243,1482300.0
2008-07-25 14:30:00,54.14,54.5,54.08,54.39,1829100.0,35.6243,35.8612,35.5848,35.7888,1829100.0
2008-07-25 15:00:00,54.39,54.46,54.15,54.2,1879800.0,35.7888,35.8348,35.6309,35.6638,1879800.0
2008-07-25 15:30:00,54.2,54.48,53.97,54.44,3452000.0,35.6638,35.848,35.5124,35.8217,3452000.0
2008-07-28 09:30:00,54.11,54.8,53.76,54.41,2978100.0,35.6045,36.0586,35.3742,35.8019,2978100.0
2008-07-28 10:00:00,54.41,55.2,54.36,55.15,3137500.0,35.8019,36.3218,35.769,36.2889,3137500.0
2008-07-28 10:30:00,55.15,55.22,54.77,54.85,1540400.0,36.2889,36.3349,36.0388,36.0915,1540400.0
2008-07-28 11:00:00,54.86,54.93,54.5,54.86,1316300.0,36.098,36.1441,35.8612,36.098,1316300.0
2008-07-28 11:30:00,54.86,55.0,54.68,54.75,1128100.0,36.098,36.1902,35.9796,36.0257,1128100.0
2008-07-28 12:00:00,54.74,54.82,54.67,54.75,887400.0,36.0191,36.0717,35.973,36.0257,887400.0
2008-07-28 12:30:00,54.75,54.78,54.52,54.54,999400.0,36.0257,36.0454,35.8743,35.8875,999400.0
2008-07-28 13:00:00,54.55,54.65,54.47,54.58,1047500.0,35.8941,35.9599,35.8414,35.9138,1047500.0
2008-07-28 13:30:00,54.57,54.63,54.35,54.45,980900.0,35.9072,35.9467,35.7625,35.8283,980900.0
2008-07-28 14:00:00,54.46,54.5,53.76,53.81,1688100.0,35.8348,35.8612,35.3742,35.4071,1688100.0
2008-07-28 14:30:00,53.81,54.31,53.66,53.69,1720500.0,35.4071,35.7361,35.3084,35.3282,1720500.0
2008-07-28 15:00:00,53.7,54.02,53.64,53.81,1364200.0,35.3348,35.5453,35.2953,35.4071,1364200.0
2008-07-28 15:30:00,53.81,53.85,53.25,53.43,2893100.0,35.4071,35.4335,35.0387,35.1571,2893100.0
2008-07-29 09:30:00,53.47,54.0,53.2,53.57,1812800.0,35.1834,35.5322,35.0058,35.2492,1812800.0
2008-07-29 10:00:00,53.57,54.29,53.47,54.26,2294500.0,35.2492,35.723,35.1834,35.7032,2294500.0
2008-07-29 10:30:00,54.26,54.87,54.22,54.73,1917200.0,35.7032,36.1046,35.6769,36.0125,1917200.0
2008-07-29 11:00:00,54.72,54.77,54.37,54.5,1116500.0,36.0059,36.0388,35.7756,35.8612,1116500.0
2008-07-29 11:30:00,54.5,54.67,54.34,54.62,1265900.0,35.8612,35.973,35.7559,35.9401,1265900.0
2008-07-29 12:00:00,54.62,54.85,54.55,54.71,1138300.0,35.9401,36.0915,35.8941,35.9993,1138300.0
2008-07-29 12:30:00,54.7,54.74,54.45,54.69,984300.0,35.9928,36.0191,35.8283,35.9862,984300.0
2008-07-29 13:00:00,54.68,54.85,54.54,54.85,615600.0,35.9796,36.0915,35.8875,36.0915,615600.0
2008-07-29 13:30:00,54.85,54.9,54.64,54.78,876600.0,36.0915,36.1244,35.9533,36.0454,876600.0
2008-07-29 14:00:00,54.78,54.83,54.57,54.76,1080700.0,36.0454,36.0783,35.9072,36.0322,1080700.0
2008-07-29 14:30:00,54.75,54.8,54.55,54.73,1263900.0,36.0257,36.0586,35.8941,36.0125,1263900.0
2008-07-29 15:00:00,54.72,54.94,54.59,54.83,1645400.0,36.0059,36.1507,35.9204,36.0783,1645400.0
2008-07-29 15:30:00,54.84,54.97,54.67,54.9,2818600.0,36.0849,36.1704,35.973,36.1244,2818600.0
2008-07-30 09:30:00,55.05,55.55,54.5,54.59,3319900.0,36.2231,36.5521,35.8612,35.9204,3319900.0
2008-07-30 10:00:00,54.6,55.08,54.4,54.82,1769300.0,35.927,36.2428,35.7954,36.0717,1769300.0
2008-07-30 10:30:00,54.81,54.99,54.41,54.6,1815100.0,36.0651,36.1836,35.8019,35.927,1815100.0
2008-07-30 11:00:00,54.6,54.93,54.59,54.81,932200.0,35.927,36.1441,35.9204,36.0651,932200.0
2008-07-30 11:30:00,54.82,55.06,54.75,55.01,1310400.0,36.0717,36.2296,36.0257,36.1967,1310400.0
2008-07-30 12:00:00,55.01,55.04,54.45,54.81,1231700.0,36.1967,36.2165,35.8283,36.0651,1231700.0
2008-07-30 12:30:00,54.8,54.8,54.4,54.77,761700.0,36.0586,36.0586,35.7954,36.0388,761700.0
2008-07-30 13:00:00,54.77,54.78,54.42,54.57,747900.0,36.0388,36.0454,35.8085,35.9072,747900.0
2008-07-30 13:30:00,54.58,54.61,53.97,54.2,1165100.0,35.9138,35.9335,35.5124,35.6638,1165100.0
2008-07-30 14:00:00,54.19,54.47,54.15,54.43,1057200.0,35.6572,35.8414,35.6309,35.8151,1057200.0
2008-07-30 14:30:00,54.43,54.65,54.34,54.62,948000.0,35.8151,35.9599,35.7559,35.9401,948000.0
2008-07-30 15:00:00,54.62,54.77,54.22,54.74,1164000.0,35.9401,36.0388,35.6769,36.0191,1164000.0
2008-07-30 15:30:00,54.74,55.65,54.74,55.61,4718700.0,36.0191,36.6179,36.0191,36.5915,4718700.0
2008-07-31 09:30:00,55.04,55.49,54.77,55.33,2675600.0,36.2165,36.5126,36.0388,36.4073,2675600.0
2008-07-31 10:00:00,55.32,55.6,55.13,55.45,2223200.0,36.4007,36.585,36.2757,36.4863,2223200.0
2008-07-31 10:30:00,55.45,55.62,55.32,55.51,1348500.0,36.4863,36.5981,36.4007,36.5257,1348500.0
2008-07-31 11:00:00,55.51,55.88,55.39,55.66,1308100.0,36.5257,36.7692,36.4468,36.6244,1308100.0
2008-07-31 11:30:00,55.66,55.78,55.4,55.63,1189600.0,36.6244,36.7034,36.4534,36.6047,1189600.0
2008-07-31 12:00:00,55.63,55.64,55.19,55.24,954100.0,36.6047,36.6113,36.3152,36.3481,954100.0
2008-07-31 12:30:00,55.25,55.63,55.15,55.45,962700.0,36.3547,36.6047,36.2889,36.4863,962700.0
2008-07-31 13:00:00,55.45,55.86,55.44,55.72,1408400.0,36.4863,36.756,36.4797,36.6639,1408400.0
2008-07-31 13:30:00,55.71,55.95,55.68,55.83,920300.0,36.6573,36.8153,36.6376,36.7363,920300.0
2008-07-31 14:00:00,55.83,55.98,55.72,55.79,1188800.0,36.7363,36.835,36.6639,36.71,1188800.0
2008-07-31 14:30:00,55.79,56.0,55.79,55.87,1042900.0,36.71,36.8482,36.71,36.7626,1042900.0
2008-07-31 15:00:00,55.88,55.92,55.33,55.34,1552600.0,36.7692,36.7955,36.4073,36.4139,1552600.0
2008-07-31 15:30:00,55.34,55.41,55.16,55.29,3145900.0,36.4139,36.4599,36.2954,36.381,3145900.0
2008-08-01 09:30:00,55.49,55.9,53.98,54.41,2822600.0,36.5126,36.7824,35.519,35.8019,2822600.0
2008-08-01 10:00:00,54.41,54.78,54.04,54.64,1665700.0,35.8019,36.0454,35.5585,35.9533,1665700.0
2008-08-01 10:30:00,54.65,55.19,54.59,55.02,1113100.0,35.9599,36.3152,35.9204,36.2033,1113100.0
2008-08-01 11:00:00,55.02,55.09,54.5,54.59,1171400.0,36.2033,36.2494,35.8612,35.9204,1171400.0
2008-08-01 11:30:00,54.6,54.97,54.55,54.97,1493600.0,35.927,36.1704,35.8941,36.1704,1493600.0
2008-08-01 12:00:00,54.97,54.98,54.63,54.86,862000.0,36.1704,36.177,35.9467,36.098,862000.0
2008-08-01 12:30:00,54.87,54.94,54.5,54.63,1081100.0,36.1046,36.1507,35.8612,35.9467,1081100.0
2008-08-01 13:00:00,54.63,54.87,54.6,54.86,1116700.0,35.9467,36.1046,35.927,36.098,1116700.0
2008-08-01 13:30:00,54.85,55.23,54.74,55.1,963900.0,36.0915,36.3415,36.0191,36.256,963900.0
2008-08-01 14:00:00,55.1,55.19,54.83,55.17,1459000.0,36.256,36.3152,36.0783,36.302,1459000.0
2008-08-01 14:30:00,55.17,55.37,55.01,55.23,1348300.0,36.302,36.4336,36.1967,36.3415,1348300.0
2008-08-01 15:00:00,55.23,55.45,55.01,55.28,1816200.0,36.3415,36.4863,36.1967,36.3744,1816200.0
2008-08-01 15:30:00,55.27,55.62,55.24,55.43,2218900.0,36.3678,36.5981,36.3481,36.4731,2218900.0
2008-08-04 09:30:00,54.47,54.5,53.7,53.9,3338100.0,35.8414,35.8612,35.3348,35.4664,3338100.0
2008-08-04 10:00:00,53.9,53.95,53.44,53.88,2941200.0,35.4664,35.4993,35.1637,35.4532,2941200.0
2008-08-04 10:30:00,53.89,53.95,53.53,53.81,1534100.0,35.4598,35.4993,35.2229,35.4071,1534100.0
2008-08-04 11:00:00,53.81,54.05,53.77,53.95,1465700.0,35.4071,35.5651,35.3808,35.4993,1465700.0
2008-08-04 11:30:00,53.96,54.21,53.72,53.95,1406000.0,35.5058,35.6703,35.3479,35.4993,1406000.0
2008-08-04 12:00:00,53.96,54.0,53.7,53.96,957700.0,35.5058,35.5322,35.3348,35.5058,957700.0
2008-08-04 12:30:00,53.96,54.0,53.55,53.62,850600.0,35.5058,35.5322,35.2361,35.2821,850600.0
2008-08-04 13:00:00,53.61,53.8,53.55,53.55,763000.0,35.2755,35.4006,35.2361,35.2361,763000.0
2008-08-04 13:30:00,53.55,53.67,53.47,53.65,726800.0,35.2361,35.315,35.1834,35.3019,726800.0
2008-08-04 14:00:00,53.65,53.93,53.6,53.8,985400.0,35.3019,35.4861,35.269,35.4006,985400.0
2008-08-04 14:30:00,53.8,54.01,53.8,53.83,1251700.0,35.4006,35.5387,35.4006,35.4203,1251700.0
2008-08-04 15:00:00,53.82,53.84,52.9,52.93,2772700.0,35.4137,35.4269,34.8084,34.8281,2772700.0
2008-08-04 15:30:00,52.93,53.05,52.45,52.87,5346200.0,34.8281,34.9071,34.5123,34.7886,5346200.0
2008-08-05 09:30:00,53.59,54.25,53.34,54.0,2321900.0,35.2624,35.6967,35.0979,35.5322,2321900.0
2008-08-05 10:00:00,54.0,54.37,53.78,54.11,2105700.0,35.5322,35.7756,35.3874,35.6045,2105700.0
2008-08-05 10:30:00,54.12,54.48,54.11,54.47,1495000.0,35.6111,35.848,35.6045,35.8414,1495000.0
2008-08-05 11:00:00,54.48,54.83,54.43,54.73,1221200.0,35.848,36.0783,35.8151,36.0125,1221200.0
2008-08-05 11:30:00,54.73,55.0,54.58,54.95,1095200.0,36.0125,36.1902,35.9138,36.1573,1095200.0
2008-08-05 12:00:00,54.94,54.97,54.7,54.78,1164600.0,36.1507,36.1704,35.9928,36.0454,1164600.0
2008-08-05 12:30:00,54.77,54.85,54.71,54.8,726300.0,36.0388,36.0915,35.9993,36.0586,726300.0
2008-08-05 13:00:00,54.8,54.97,54.77,54.94,754900.0,36.0586,36.1704,36.0388,36.1507,754900.0
2008-08-05 13:30:00,54.94,55.03,54.89,55.01,1550000.0,36.1507,36.2099,36.1178,36.1967,1550000.0
2008-08-05 14:00:00,55.01,55.18,54.68,55.03,2239500.0,36.1967,36.3086,35.9796,36.2099,2239500.0
2008-08-05 14:30:00,55.03,55.5,54.87,55.32,2002000.0,36.2099,36.5192,36.1046,36.4007,2002000.0
2008-08-05 15:00:00,55.33,55.45,55.17,55.34,1657500.0,36.4073,36.4863,36.302,36.4139,1657500.0
2008-08-05 15:30:00,55.34,55.75,55.22,55.68,3049100.0,36.4139,36.6837,36.3349,36.6376,3049100.0
2008-08-06 09:30:00,55.38,55.68,55.06,55.47,1821300.0,36.4402,36.6376,36.2296,36.4994,1821300.0
2008-08-06 10:00:00,55.47,55.5,55.1,55.1,1030900.0,36.4994,36.5192,36.256,36.256,1030900.0
2008-08-06 10:30:00,55.1,55.27,54.79,55.02,994100.0,36.256,36.3678,36.052,36.2033,994100.0
2008-08-06 11:00:00,55.01,55.35,54.88,55.28,1019600.0,36.1967,36.4205,36.1112,36.3744,1019600.0
2008-08-06 11:30:00,55.27,55.37,55.09,55.37,786700.0,36.3678,36.4336,36.2494,36.4336,786700.0
2008-08-06 12:00:00,55.36,55.36,55.15,55.24,647700.0,36.427,36.427,36.2889,36.3481,647700.0
2008-08-06 12:30:00,55.24,55.5,55.12,55.24,796300.0,36.3481,36.5192,36.2691,36.3481,796300.0
2008-08-06 13:00:00,55.24,55.63,55.17,55.62,697600.0,36.3481,36.6047,36.302,36.5981,697600.0
2008-08-06 13:30:00,55.62,55.74,55.3,55.44,854800.0,36.5981,36.6771,36.3876,36.4797,854800.0
2008-08-06 14:00:00,55.45,55.87,55.44,55.8,873100.0,36.4863,36.7626,36.4797,36.7166,873100.0
2008-08-06 14:30:00,55.81,55.9,55.67,55.84,1129000.0,36.7231,36.7824,36.631,36.7429,1129000.0
2008-08-06 15:00:00,55.85,55.88,55.56,55.63,1016500.0,36.7495,36.7692,36.5586,36.6047,1016500.0
2008-08-06 15:30:00,55.64,55.71,55.48,55.56,1579200.0,36.6113,36.6573,36.506,36.5586,1579200.0
2008-08-07 09:30:00,55.13,55.42,54.74,55.29,1369600.0,36.2757,36.4665,36.0191,36.381,1369600.0
2008-08-07 10:00:00,55.29,55.65,55.14,55.15,958200.0,36.381,36.6179,36.2823,36.2889,958200.0
2008-08-07 10:30:00,55.15,55.25,55.05,55.12,829700.0,36.2889,36.3547,36.2231,36.2691,829700.0
2008-08-07 11:00:00,55.13,55.35,55.04,55.32,735800.0,36.2757,36.4205,36.2165,36.4007,735800.0
2008-08-07 11:30:00,55.32,55.65,55.22,55.4,921600.0,36.4007,36.6179,36.3349,36.4534,921600.0
2008-08-07 12:00:00,55.4,55.67,55.29,55.61,512000.0,36.4534,36.631,36.381,36.5915,512000.0
2008-08-07 12:30:00,55.6,55.89,55.55,55.71,840000.0,36.585,36.7758,36.5521,36.6573,840000.0
2008-08-07 13:00:00,55.73,55.73,55.2,55.5,861000.0,36.6705,36.6705,36.3218,36.5192,861000.0
2008-08-07 13:30:00,55.5,55.59,55.16,55.18,631300.0,36.5192,36.5784,36.2954,36.3086,631300.0
2008-08-07 14:00:00,55.18,55.21,54.88,54.95,1005900.0,36.3086,36.3283,36.1112,36.1573,1005900.0
2008-08-07 14:30:00,54.95,55.11,54.7,54.75,1337200.0,36.1573,36.2625,35.9928,36.0257,1337200.0
2008-08-07 15:00:00,54.75,55.23,54.73,55.2,1426500.0,36.0257,36.3415,36.0125,36.3218,1426500.0
2008-08-07 15:30:00,55.19,55.38,54.91,55.35,2175400.0,36.3152,36.4402,36.1309,36.4205,2175400.0
2008-08-08 09:30:00,54.4,55.34,54.27,54.89,2473900.0,35.7954,36.4139,35.7098,36.1178,2473900.0
2008-08-08 10:00:00,54.9,55.1,54.68,54.83,2155300.0,36.1244,36.256,35.9796,36.0783,2155300.0
2008-08-08 10:30:00,54.84,54.85,54.21,54.59,2238300.0,36.0849,36.0915,35.6703,35.9204,2238300.0
2008-08-08 11:00:00,54.59,54.9,54.55,54.76,1257500.0,35.9204,36.1244,35.8941,36.0322,1257500.0
2008-08-08 11:30:00,54.78,55.0,54.75,54.99,782200.0,36.0454,36.1902,36.0257,36.1836,782200.0
2008-08-08 12:00:00,55.0,55.38,54.94,55.16,1187500.0,36.1902,36.4402,36.1507,36.2954,1187500.0
2008-08-08 12:30:00,55.16,55.37,55.12,55.27,1825200.0,36.2954,36.4336,36.2691,36.3678,1825200.0
2008-08-08 13:00:00,55.27,55.45,55.12,55.43,2014800.0,36.3678,36.4863,36.2691,36.4731,2014800.0
2008-08-08 13:30:00,55.44,55.75,55.43,55.68,1443400.0,36.4797,36.6837,36.4731,36.6376,1443400.0
2008-08-08 14:00:00,55.68,55.96,55.68,55.96,1619200.0,36.6376,36.8218,36.6376,36.8218,1619200.0
2008-08-08 14:30:00,55.97,56.0,55.66,55.72,1545200.0,36.8284,36.8482,36.6244,36.6639,1545200.0
2008-08-08 15:00:00,55.72,55.94,55.65,55.87,1757900.0,36.6639,36.8087,36.6179,36.7626,1757900.0
2008-08-08 15:30:00,55.87,55.99,55.69,55.82,3582700.0,36.7626,36.8416,36.6442,36.7297,3582700.0
2008-08-11 09:30:00,55.93,56.0,55.41,55.88,1884800.0,36.8021,36.8482,36.4599,36.7692,1884800.0
2008-08-11 10:00:00,55.88,55.88,55.08,55.15,1517300.0,36.7692,36.7692,36.2428,36.2889,1517300.0
2008-08-11 10:30:00,55.14,55.28,54.94,54.98,1222300.0,36.2823,36.3744,36.1507,36.177,1222300.0
2008-08-11 11:00:00,54.99,55.44,54.9,55.32,951900.0,36.1836,36.4797,36.1244,36.4007,951900.0
2008-08-11 11:30:00,55.32,55.38,55.14,55.24,747600.0,36.4007,36.4402,36.2823,36.3481,747600.0
2008-08-11 12:00:00,55.24,55.51,55.2,55.44,663700.0,36.3481,36.5257,36.3218,36.4797,663700.0
2008-08-11 12:30:00,55.44,55.48,55.07,55.1,700100.0,36.4797,36.506,36.2362,36.256,700100.0
2008-08-11 13:00:00,55.09,55.13,54.81,55.0,1748100.0,36.2494,36.2757,36.0651,36.1902,1748100.0
2008-08-11 13:30:00,54.99,55.23,54.83,54.92,1196200.0,36.1836,36.3415,36.0783,36.1375,1196200.0
2008-08-11 14:00:00,54.92,55.02,54.29,54.33,1311400.0,36.1375,36.2033,35.723,35.7493,1311400.0
2008-08-11 14:30:00,54.33,54.34,53.92,54.05,1967900.0,35.7493,35.7559,35.4795,35.5651,1967900.0
2008-08-11 15:00:00,54.05,54.19,53.87,54.0,1869900.0,35.5651,35.6572,35.4466,35.5322,1869900.0
2008-08-11 15:30:00,54.01,54.43,53.89,54.41,3290200.0,35.5387,35.8151,35.4598,35.8019,3290200.0
2008-08-12 09:30:00,54.48,54.61,53.98,54.4,2077600.0,35.848,35.9335,35.519,35.7954,2077600.0
2008-08-12 10:00:00,54.41,54.75,54.3,54.3,1388800.0,35.8019,36.0257,35.7296,35.7296,1388800.0
2008-08-12 10:30:00,54.3,54.55,54.26,54.42,1098000.0,35.7296,35.8941,35.7032,35.8085,1098000.0
2008-08-12 11:00:00,54.42,54.75,54.37,54.75,1093100.0,35.8085,36.0257,35.7756,36.0257,1093100.0
2008-08-12 11:30:00,54.73,54.81,54.47,54.5,720400.0,36.0125,36.0651,35.8414,35.8612,720400.0
2008-08-12 12:00:00,54.49,54.55,54.4,54.46,510500.0,35.8546,35.8941,35.7954,35.8348,510500.0
2008-08-12 12:30:00,54.47,54.48,54.32,54.4,475400.0,35.8414,35.848,35.7427,35.7954,475400.0
2008-08-12 13:00:00,54.4,54.5,54.34,54.39,551700.0,35.7954,35.8612,35.7559,35.7888,551700.0
2008-08-12 13:30:00,54.37,54.5,54.23,54.27,589600.0,35.7756,35.8612,35.6835,35.7098,589600.0
2008-08-12 14:00:00,54.27,54.4,54.2,54.39,776300.0,35.7098,35.7954,35.6638,35.7888,776300.0
2008-08-12 14:30:00,54.38,54.49,54.29,54.39,612800.0,35.7822,35.8546,35.723,35.7888,612800.0
2008-08-12 15:00:00,54.39,54.42,54.06,54.16,1353600.0,35.7888,35.8085,35.5716,35.6374,1353600.0
2008-08-12 15:30:00,54.16,54.26,53.81,54.21,2332800.0,35.6374,35.7032,35.4071,35.6703,2332800.0
2008-08-13 09:30:00,53.97,54.64,53.9,54.1,1191900.0,35.5124,35.9533,35.4664,35.598,1191900.0
2008-08-13 10:00:00,54.1,54.55,53.94,54.4,1361000.0,35.598,35.8941,35.4927,35.7954,1361000.0
2008-08-13 10:30:00,54.39,54.99,54.16,54.57,1040500.0,35.7888,36.1836,35.6374,35.9072,1040500.0
2008-08-13 11:00:00,54.55,54.6,54.23,54.49,684900.0,35.8941,35.927,35.6835,35.8546,684900.0
2008-08-13 11:30:00,54.49,54.49,54.08,54.15,915800.0,35.8546,35.8546,35.5848,35.6309,915800.0
2008-08-13 12:00:00,54.15,54.39,54.0,54.28,650900.0,35.6309,35.7888,35.5322,35.7164,650900.0
2008-08-13 12:30:00,54.28,54.54,54.13,54.47,744000.0,35.7164,35.8875,35.6177,35.8414,744000.0
2008-08-13 13:00:00,54.47,54.9,54.45,54.84,790000.0,35.8414,36.1244,35.8283,36.0849,790000.0
2008-08-13 13:30:00,54.84,55.14,54.75,55.09,1280600.0,36.0849,36.2823,36.0257,36.2494,1280600.0
2008-08-13 14:00:00,55.09,55.29,54.84,55.05,1242900.0,36.2494,36.381,36.0849,36.2231,1242900.0
2008-08-13 14:30:00,55.04,56.02,55.04,55.65,1709900.0,36.2165,36.8613,36.2165,36.6179,1709900.0
2008-08-13 15:00:00,55.64,55.68,55.19,55.49,1933700.0,36.6113,36.6376,36.3152,36.5126,1933700.0
2008-08-13 15:30:00,55.49,55.49,55.16,55.43,2646800.0,36.5126,36.5126,36.2954,36.4731,2646800.0
2008-08-14 09:30:00,55.05,55.76,55.01,55.58,1763900.0,36.2231,36.6902,36.1967,36.5718,1763900.0
2008-08-14 10:00:00,55.59,56.22,55.58,56.18,1940800.0,36.5784,36.9929,36.5718,36.9666,1940800.0
2008-08-14 10:30:00,56.19,56.35,55.99,56.24,1902600.0,36.9732,37.0785,36.8416,37.0061,1902600.0
2008-08-14 11:00:00,56.24,56.27,55.92,56.0,996000.0,37.0061,37.0258,36.7955,36.8482,996000.0
2008-08-14 11:30:00,56.01,56.19,55.86,56.08,648500.0,36.8547,36.9732,36.756,36.9008,648500.0
2008-08-14 12:00:00,56.08,56.27,55.88,56.0,759200.0,36.9008,37.0258,36.7692,36.8482,759200.0
2008-08-14 12:30:00,56.0,56.5,55.99,56.33,867900.0,36.8482,37.1772,36.8416,37.0653,867900.0
2008-08-14 13:00:00,56.32,56.49,56.25,56.37,686000.0,37.0587,37.1706,37.0127,37.0916,686000.0
2008-08-14 13:30:00,56.38,56.38,56.04,56.21,809400.0,37.0982,37.0982,36.8745,36.9863,809400.0
2008-08-14 14:00:00,56.21,56.4,56.14,56.29,975100.0,36.9863,37.1114,36.9403,37.039,975100.0
2008-08-14 14:30:00,56.29,56.34,56.05,56.12,535100.0,37.039,37.0719,36.8811,36.9271,535100.0
2008-08-14 15:00:00,56.12,56.32,55.97,56.18,954500.0,36.9271,37.0587,36.8284,36.9666,954500.0
2008-08-14 15:30:00,56.17,56.49,56.15,56.35,2168200.0,36.96,37.1706,36.9469,37.0785,2168200.0
2008-08-15 09:30:00,56.47,56.88,56.1,56.19,5247200.0,37.1574,37.4272,36.914,36.9732,5247200.0
2008-08-15 10:00:00,56.19,56.19,55.37,55.74,2167100.0,36.9732,36.9732,36.4336,36.6771,2167100.0
2008-08-15 10:30:00,55.75,56.58,55.73,56.52,1647300.0,36.6837,37.2298,36.6705,37.1903,1647300.0
2008-08-15 11:00:00,56.53,56.53,55.98,56.25,1482600.0,37.1969,37.1969,36.835,37.0127,1482600.0
2008-08-15 11:30:00,56.25,56.37,55.87,55.97,736600.0,37.0127,37.0916,36.7626,36.8284,736600.0
2008-08-15 12:00:00,55.99,56.26,55.95,56.15,460700.0,36.8416,37.0192,36.8153,36.9469,460700.0
2008-08-15 12:30:00,56.16,56.48,56.13,56.4,433300.0,36.9534,37.164,36.9337,37.1114,433300.0
2008-08-15 13:00:00,56.4,56.45,56.14,56.44,517000.0,37.1114,37.1443,36.9403,37.1377,517000.0
2008-08-15 13:30:00,56.44,56.5,56.31,56.41,503200.0,37.1377,37.1772,37.0521,37.1179,503200.0
2008-08-15 14:00:00,56.41,56.44,56.0,56.15,892600.0,37.1179,37.1377,36.8482,36.9469,892600.0
2008-08-15 14:30:00,56.15,56.37,56.13,56.35,603300.0,36.9469,37.0916,36.9337,37.0785,603300.0
2008-08-15 15:00:00,56.36,56.5,56.29,56.49,795200.0,37.085,37.1772,37.039,37.1706,795200.0
2008-08-15 15:30:00,56.49,56.52,56.28,56.36,1439500.0,37.1706,37.1903,37.0324,37.085,1439500.0
2008-08-18 09:30:00,56.44,56.73,55.76,56.26,1051200.0,37.1377,37.3285,36.6902,37.0192,1051200.0
2008-08-18 10:00:00,56.27,56.34,55.79,55.9,959500.0,37.0258,37.0719,36.71,36.7824,959500.0
2008-08-18 10:30:00,55.89,56.01,55.67,55.73,980900.0,36.7758,36.8547,36.631,36.6705,980900.0
2008-08-18 11:00:00,55.75,56.04,55.57,55.89,783700.0,36.6837,36.8745,36.5652,36.7758,783700.0
2008-08-18 11:30:00,55.91,55.95,55.69,55.71,253600.0,36.7889,36.8153,36.6442,36.6573,253600.0
2008-08-18 12:00:00,55.71,55.72,55.36,55.49,412600.0,36.6573,36.6639,36.427,36.5126,412600.0
2008-08-18 12:30:00,55.49,55.5,55.23,55.35,461300.0,36.5126,36.5192,36.3415,36.4205,461300.0
2008-08-18 13:00:00,55.35,55.56,55.33,55.53,524300.0,36.4205,36.5586,36.4073,36.5389,524300.0
2008-08-18 13:30:00,55.52,55.61,55.14,55.18,759600.0,36.5323,36.5915,36.2823,36.3086,759600.0
2008-08-18 14:00:00,55.19,55.44,55.14,55.32,626100.0,36.3152,36.4797,36.2823,36.4007,626100.0
2008-08-18 14:30:00,55.32,55.36,55.15,55.29,553400.0,36.4007,36.427,36.2889,36.381,553400.0
2008-08-18 15:00:00,55.29,55.34,55.06,55.2,1178000.0,36.381,36.4139,36.2296,36.3218,1178000.0
2008-08-18 15:30:00,55.19,55.44,55.01,55.4,1621800.0,36.3152,36.4797,36.1967,36.4534,1621800.0
2008-08-19 09:30:00,55.09,55.84,54.82,55.36,1365300.0,36.2494,36.7429,36.0717,36.427,1365300.0
2008-08-19 10:00:00,55.36,55.38,54.98,55.0,501000.0,36.427,36.4402,36.177,36.1902,501000.0
2008-08-19 10:30:00,55.0,55.49,54.99,55.43,473200.0,36.1902,36.5126,36.1836,36.4731,473200.0
2008-08-19 11:00:00,55.41,55.7,55.38,55.64,529700.0,36.4599,36.6508,36.4402,36.6113,529700.0
2008-08-19 11:30:00,55.64,55.77,55.48,55.49,494300.0,36.6113,36.6968,36.506,36.5126,494300.0
2008-08-19 12:00:00,55.48,55.48,55.09,55.25,491500.0,36.506,36.506,36.2494,36.3547,491500.0
2008-08-19 12:30:00,55.26,55.45,55.2,55.24,303100.0,36.3612,36.4863,36.3218,36.3481,303100.0
2008-08-19 13:00:00,55.24,55.47,55.18,55.37,340600.0,36.3481,36.4994,36.3086,36.4336,340600.0
2008-08-19 13:30:00,55.36,55.72,55.26,55.28,580000.0,36.427,36.6639,36.3612,36.3744,580000.0
2008-08-19 14:00:00,55.27,55.36,54.85,54.86,906900.0,36.3678,36.427,36.0915,36.098,906900.0
2008-08-19 14:30:00,54.86,54.91,54.51,54.64,1174200.0,36.098,36.1309,35.8677,35.9533,1174200.0
2008-08-19 15:00:00,54.65,54.78,54.41,54.6,1016300.0,35.9599,36.0454,35.8019,35.927,1016300.0
2008-08-19 15:30:00,54.6,54.83,54.48,54.8,1852500.0,35.927,36.0783,35.848,36.0586,1852500.0
2008-08-20 09:30:00,55.18,55.59,55.01,55.26,1816900.0,36.3086,36.5784,36.1967,36.3612,1816900.0
2008-08-20 10:00:00,55.26,55.33,54.97,55.11,1424600.0,36.3612,36.4073,36.1704,36.2625,1424600.0
2008-08-20 10:30:00,55.11,55.4,55.04,55.21,2122000.0,36.2625,36.4534,36.2165,36.3283,2122000.0
2008-08-20 11:00:00,55.21,55.58,55.15,55.4,1645500.0,36.3283,36.5718,36.2889,36.4534,1645500.0
2008-08-20 11:30:00,55.4,55.42,55.06,55.31,706500.0,36.4534,36.4665,36.2296,36.3941,706500.0
2008-08-20 12:00:00,55.31,55.41,55.0,55.07,632100.0,36.3941,36.4599,36.1902,36.2362,632100.0
2008-08-20 12:30:00,55.06,55.06,54.75,54.78,436100.0,36.2296,36.2296,36.0257,36.0454,436100.0
2008-08-20 13:00:00,54.77,55.12,54.75,54.89,603600.0,36.0388,36.2691,36.0257,36.1178,603600.0
2008-08-20 13:30:00,54.89,55.11,54.81,54.94,725100.0,36.1178,36.2625,36.0651,36.1507,725100.0
2008-08-20 14:00:00,54.95,54.98,54.58,54.67,1026100.0,36.1573,36.177,35.9138,35.973,1026100.0
2008-08-20 14:30:00,54.67,54.96,54.53,54.95,700900.0,35.973,36.1638,35.8809,36.1573,700900.0
2008-08-20 15:00:00,54.95,55.03,54.7,54.91,933400.0,36.1573,36.2099,35.9928,36.1309,933400.0
2008-08-20 15:30:00,54.9,55.08,54.74,54.96,2201200.0,36.1244,36.2428,36.0191,36.1638,2201200.0
2008-08-21 09:30:00,54.93,55.04,54.4,54.68,1614000.0,36.1441,36.2165,35.7954,35.9796,1614000.0
2008-08-21 10:00:00,54.69,54.9,54.53,54.76,1340700.0,35.9862,36.1244,35.8809,36.0322,1340700.0
2008-08-21 10:30:00,54.77,54.78,54.22,54.43,1144800.0,36.0388,36.0454,35.6769,35.8151,1144800.0
2008-08-21 11:00:00,54.44,54.59,54.12,54.35,1011000.0,35.8217,35.9204,35.6111,35.7625,1011000.0
2008-08-21 11:30:00,54.35,54.5,54.17,54.44,655000.0,35.7625,35.8612,35.644,35.8217,655000.0
2008-08-21 12:00:00,54.44,54.76,54.41,54.43,542000.0,35.8217,36.0322,35.8019,35.8151,542000.0
2008-08-21 12:30:00,54.43,54.54,54.41,54.5,269100.0,35.8151,35.8875,35.8019,35.8612,269100.0
2008-08-21 13:00:00,54.5,54.74,54.46,54.74,522300.0,35.8612,36.0191,35.8348,36.0191,522300.0
2008-08-21 13:30:00,54.74,54.96,54.72,54.8,711300.0,36.0191,36.1638,36.0059,36.0586,711300.0
2008-08-21 14:00:00,54.79,54.96,54.73,54.9,551700.0,36.052,36.1638,36.0125,36.1244,551700.0
2008-08-21 14:30:00,54.9,55.1,54.82,54.83,626800.0,36.1244,36.256,36.0717,36.0783,626800.0
2008-08-21 15:00:00,54.84,54.91,54.67,54.73,978000.0,36.0849,36.1309,35.973,36.0125,978000.0
2008-08-21 15:30:00,54.74,54.91,54.65,54.68,1562200.0,36.0191,36.1309,35.9599,35.9796,1562200.0
2008-08-22 09:30:00,55.11,55.24,54.39,55.16,1198300.0,36.2625,36.3481,35.7888,36.2954,1198300.0
2008-08-22 10:00:00,55.16,55.46,55.15,55.29,693000.0,36.2954,36.4928,36.2889,36.381,693000.0
2008-08-22 10:30:00,55.3,55.5,55.19,55.29,521000.0,36.3876,36.5192,36.3152,36.381,521000.0
2008-08-22 11:00:00,55.3,55.45,55.26,55.28,434800.0,36.3876,36.4863,36.3612,36.3744,434800.0
2008-08-22 11:30:00,55.28,55.33,55.22,55.28,432600.0,36.3744,36.4073,36.3349,36.3744,432600.0
2008-08-22 12:00:00,55.29,55.3,55.05,55.19,573100.0,36.381,36.3876,36.2231,36.3152,573100.0
2008-08-22 12:30:00,55.18,55.3,55.08,55.29,198500.0,36.3086,36.3876,36.2428,36.381,198500.0
2008-08-22 13:00:00,55.3,55.49,55.26,55.41,311000.0,36.3876,36.5126,36.3612,36.4599,311000.0
2008-08-22 13:30:00,55.41,55.52,55.37,55.51,320100.0,36.4599,36.5323,36.4336,36.5257,320100.0
2008-08-22 14:00:00,55.51,55.7,55.38,55.59,531800.0,36.5257,36.6508,36.4402,36.5784,531800.0
2008-08-22 14:30:00,55.59,55.76,55.36,55.44,578100.0,36.5784,36.6902,36.427,36.4797,578100.0
2008-08-22 15:00:00,55.44,55.56,55.3,55.33,363700.0,36.4797,36.5586,36.3876,36.4073,363700.0
2008-08-22 15:30:00,55.33,55.58,55.32,55.41,1143000.0,36.4073,36.5718,36.4007,36.4599,1143000.0
2008-08-25 09:30:00,54.86,55.01,54.52,54.85,1278300.0,36.098,36.1967,35.8743,36.0915,1278300.0
2008-08-25 10:00:00,54.86,55.06,54.7,54.73,830900.0,36.098,36.2296,35.9928,36.0125,830900.0
2008-08-25 10:30:00,54.73,54.77,54.3,54.36,713100.0,36.0125,36.0388,35.7296,35.769,713100.0
2008-08-25 11:00:00,54.36,54.36,54.08,54.29,696500.0,35.769,35.769,35.5848,35.723,696500.0
2008-08-25 11:30:00,54.29,54.29,53.98,54.02,645700.0,35.723,35.723,35.519,35.5453,645700.0
2008-08-25 12:00:00,54.02,54.02,53.75,53.85,914300.0,35.5453,35.5453,35.3677,35.4335,914300.0
2008-08-25 12:30:00,53.86,54.05,53.71,54.0,390400.0,35.44,35.5651,35.3413,35.5322,390400.0
2008-08-25 13:00:00,54.0,54.4,53.97,54.04,596500.0,35.5322,35.7954,35.5124,35.5585,596500.0
2008-08-25 13:30:00,54.05,54.07,53.82,53.94,437600.0,35.5651,35.5782,35.4137,35.4927,437600.0
2008-08-25 14:00:00,53.95,54.15,53.84,54.0,533000.0,35.4993,35.6309,35.4269,35.5322,533000.0
2008-08-25 14:30:00,54.01,54.25,53.86,54.04,399600.0,35.5387,35.6967,35.44,35.5585,399600.0
2008-08-25 15:00:00,54.04,54.1,53.92,53.98,842000.0,35.5585,35.598,35.4795,35.519,842000.0
2008-08-25 15:30:00,53.99,54.09,53.81,53.95,1750700.0,35.5256,35.5914,35.4071,35.4993,1750700.0
2008-08-26 09:30:00,54.04,54.5,53.62,54.21,1190200.0,35.5585,35.8612,35.2821,35.6703,1190200.0
2008-08-26 10:00:00,54.21,54.34,53.62,53.65,1309700.0,35.6703,35.7559,35.2821,35.3019,1309700.0
2008-08-26 10:30:00,53.64,54.07,53.64,53.85,781400.0,35.2953,35.5782,35.2953,35.4335,781400.0
2008-08-26 11:00:00,53.85,53.92,53.65,53.8,499900.0,35.4335,35.4795,35.3019,35.4006,499900.0
2008-08-26 11:30:00,53.81,53.82,53.52,53.59,742800.0,35.4071,35.4137,35.2163,35.2624,742800.0
2008-08-26 12:00:00,53.6,53.93,53.55,53.68,461100.0,35.269,35.4861,35.2361,35.3216,461100.0
2008-08-26 12:30:00,53.68,53.79,53.55,53.63,308100.0,35.3216,35.394,35.2361,35.2887,308100.0
2008-08-26 13:00:00,53.62,53.68,53.54,53.55,207900.0,35.2821,35.3216,35.2295,35.2361,207900.0
2008-08-26 13:30:00,53.54,53.55,53.18,53.29,613700.0,35.2295,35.2361,34.9926,35.065,613700.0
2008-08-26 14:00:00,53.3,53.32,52.95,52.99,1034700.0,35.0716,35.0847,34.8413,34.8676,1034700.0
2008-08-26 14:30:00,52.99,53.18,52.89,52.99,808600.0,34.8676,34.9926,34.8018,34.8676,808600.0
2008-08-26 15:00:00,52.98,53.2,52.96,53.2,1224800.0,34.861,35.0058,34.8478,35.0058,1224800.0
2008-08-26 15:30:00,53.19,53.52,53.19,53.49,1090800.0,34.9992,35.2163,34.9992,35.1966,1090800.0
2008-08-27 09:30:00,53.53,53.65,53.01,53.6,823100.0,35.3271,35.4063,34.9839,35.3733,823100.0
2008-08-27 10:00:00,53.6,54.29,53.53,54.02,925200.0,35.3733,35.8287,35.3271,35.6505,925200.0
2008-08-27 10:30:00,54.03,54.13,53.81,53.96,641000.0,35.6571,35.7231,35.5119,35.6109,641000.0
2008-08-27 11:00:00,53.96,53.96,53.68,53.68,436300.0,35.6109,35.6109,35.4261,35.4261,436300.0
2008-08-27 11:30:00,53.68,53.71,53.43,53.63,632800.0,35.4261,35.4459,35.2611,35.3931,632800.0
2008-08-27 12:00:00,53.64,54.0,53.57,53.97,535300.0,35.3997,35.6373,35.3535,35.6175,535300.0
2008-08-27 12:30:00,53.97,54.48,53.97,54.42,934600.0,35.6175,35.9541,35.6175,35.9145,934600.0
2008-08-27 13:00:00,54.42,54.44,54.09,54.17,583400.0,35.9145,35.9277,35.6967,35.7495,583400.0
2008-08-27 13:30:00,54.18,54.47,54.1,54.11,644800.0,35.7561,35.9475,35.7033,35.7099,644800.0
2008-08-27 14:00:00,54.11,54.24,54.0,54.2,710500.0,35.7099,35.7957,35.6373,35.7693,710500.0
2008-08-27 14:30:00,54.2,54.74,54.17,54.48,1032300.0,35.7693,36.1256,35.7495,35.9541,1032300.0
2008-08-27 15:00:00,54.49,54.55,54.05,54.18,763700.0,35.9607,36.0003,35.6703,35.7561,763700.0
2008-08-27 15:30:00,54.17,54.2,53.88,54.03,1437600.0,35.7495,35.7693,35.5581,35.6571,1437600.0
2008-08-28 09:30:00,54.4,54.49,53.98,54.11,877400.0,35.9013,35.9607,35.6241,35.7099,877400.0
2008-08-28 10:00:00,54.11,54.25,53.94,54.21,504900.0,35.7099,35.8023,35.5977,35.7759,504900.0
2008-08-28 10:30:00,54.21,54.44,54.0,54.28,571900.0,35.7759,35.9277,35.6373,35.8221,571900.0
2008-08-28 11:00:00,54.29,54.41,54.13,54.32,355000.0,35.8287,35.9079,35.7231,35.8485,355000.0
2008-08-28 11:30:00,54.32,54.48,54.05,54.22,764200.0,35.8485,35.9541,35.6703,35.7825,764200.0
2008-08-28 12:00:00,54.22,54.25,54.02,54.02,505100.0,35.7825,35.8023,35.6505,35.6505,505100.0
2008-08-28 12:30:00,54.03,54.24,53.91,54.19,534900.0,35.6571,35.7957,35.5779,35.7627,534900.0
2008-08-28 13:00:00,54.19,54.26,54.1,54.19,348600.0,35.7627,35.8089,35.7033,35.7627,348600.0
2008-08-28 13:30:00,54.19,54.42,54.16,54.25,471900.0,35.7627,35.9145,35.7429,35.8023,471900.0
2008-08-28 14:00:00,54.25,54.25,54.04,54.07,574000.0,35.8023,35.8023,35.6637,35.6835,574000.0
2008-08-28 14:30:00,54.08,54.23,54.07,54.14,566200.0,35.6901,35.7891,35.6835,35.7297,566200.0
2008-08-28 15:00:00,54.14,54.18,53.98,54.04,856200.0,35.7297,35.7561,35.6241,35.6637,856200.0
2008-08-28 15:30:00,54.03,54.09,53.86,53.96,1418100.0,35.6571,35.6967,35.5449,35.6109,1418100.0
2008-08-29 09:30:00,53.23,53.59,53.03,53.49,1490000.0,35.1291,35.3667,34.9971,35.3007,1490000.0
2008-08-29 10:00:00,53.48,53.59,53.16,53.34,782200.0,35.2941,35.3667,35.0829,35.2017,782200.0
2008-08-29 10:30:00,53.34,53.39,52.4,52.44,1360400.0,35.2017,35.2347,34.5814,34.6078,1360400.0
2008-08-29 11:00:00,52.45,52.74,52.36,52.47,1253700.0,34.6144,34.8057,34.555,34.6276,1253700.0
2008-08-29 11:30:00,52.46,52.54,52.3,52.36,613900.0,34.621,34.6738,34.5154,34.555,613900.0
2008-08-29 12:00:00,52.36,52.52,52.22,52.41,692500.0,34.555,34.6606,34.4626,34.588,692500.0
2008-08-29 12:30:00,52.4,52.69,52.4,52.68,596200.0,34.5814,34.7728,34.5814,34.7662,596200.0
2008-08-29 13:00:00,52.68,53.07,52.6,53.0,1068400.0,34.7662,35.0235,34.7134,34.9773,1068400.0
2008-08-29 13:30:00,53.0,53.03,52.86,52.91,404300.0,34.9773,34.9971,34.8849,34.9179,404300.0
2008-08-29 14:00:00,52.92,53.19,52.91,53.17,521900.0,34.9245,35.1027,34.9179,35.0895,521900.0
2008-08-29 14:30:00,53.18,53.19,52.9,53.07,438600.0,35.0961,35.1027,34.9113,35.0235,438600.0
2008-08-29 15:00:00,53.07,53.08,52.71,52.73,821200.0,35.0235,35.0301,34.786,34.7991,821200.0
2008-08-29 15:30:00,52.73,52.9,52.55,52.67,1587600.0,34.7991,34.9113,34.6804,34.7596,1587600.0
2008-09-02 09:30:00,53.35,53.54,52.19,52.2,3080200.0,35.2083,35.3337,34.4428,34.4494,3080200.0
2008-09-02 10:00:00,52.2,52.71,52.2,52.29,1573500.0,34.4494,34.786,34.4494,34.5088,1573500.0
2008-09-02 10:30:00,52.29,52.45,52.01,52.22,1082800.0,34.5088,34.6144,34.324,34.4626,1082800.0
2008-09-02 11:00:00,52.22,52.48,52.18,52.47,724500.0,34.4626,34.6342,34.4362,34.6276,724500.0
2008-09-02 11:30:00,52.47,52.54,52.15,52.2,635200.0,34.6276,34.6738,34.4164,34.4494,635200.0
2008-09-02 12:00:00,52.21,52.38,52.04,52.07,509300.0,34.456,34.5682,34.3438,34.3636,509300.0
2008-09-02 12:30:00,52.07,52.13,51.87,52.07,637000.0,34.3636,34.4032,34.2316,34.3636,637000.0
2008-09-02 13:00:00,52.08,52.23,51.95,52.13,357800.0,34.3702,34.4692,34.2844,34.4032,357800.0
2008-09-02 13:30:00,52.13,52.28,51.32,51.41,2591600.0,34.4032,34.5022,33.8686,33.928,2591600.0
2008-09-02 14:00:00,51.39,51.61,51.2,51.29,1463800.0,33.9148,34.06,33.7894,33.8488,1463800.0
2008-09-02 14:30:00,51.3,51.4,50.89,51.21,1376600.0,33.8554,33.9214,33.5848,33.796,1376600.0
2008-09-02 15:00:00,51.2,51.91,51.06,51.32,1644200.0,33.7894,34.258,33.697,33.8686,1644200.0
2008-09-02 15:30:00,51.31,51.48,51.1,51.15,2564200.0,33.862,33.9742,33.7234,33.7564,2564200.0
2008-09-03 09:30:00,50.81,50.83,49.58,50.12,5466000.0,33.532,33.5452,32.7203,33.0767,5466000.0
2008-09-03 10:00:00,50.11,50.3,49.26,49.81,3097000.0,33.0701,33.1955,32.5091,32.8721,3097000.0
2008-09-03 10:30:00,49.81,50.23,49.79,50.11,1819100.0,32.8721,33.1493,32.8589,33.0701,1819100.0
2008-09-03 11:00:00,50.12,50.38,50.02,50.03,1709800.0,33.0767,33.2483,33.0107,33.0173,1709800.0
2008-09-03 11:30:00,50.03,50.05,49.72,49.85,1786100.0,33.0173,33.0305,32.8127,32.8985,1786100.0
2008-09-03 12:00:00,49.85,49.91,49.5,49.72,1541200.0,32.8985,32.9381,32.6675,32.8127,1541200.0
2008-09-03 12:30:00,49.72,49.72,49.29,49.44,1287500.0,32.8127,32.8127,32.5289,32.6279,1287500.0
2008-09-03 13:00:00,49.45,49.5,49.13,49.27,1382300.0,32.6345,32.6675,32.4233,32.5157,1382300.0
2008-09-03 13:30:00,49.28,49.62,49.24,49.53,1390200.0,32.5223,32.7467,32.4959,32.6873,1390200.0
2008-09-03 14:00:00,49.51,49.71,49.34,49.54,1854200.0,32.6741,32.8061,32.5619,32.6939,1854200.0
2008-09-03 14:30:00,49.54,49.62,49.08,49.1,1412700.0,32.6939,32.7467,32.3903,32.4035,1412700.0
2008-09-03 15:00:00,49.1,49.17,48.6,49.01,2527300.0,32.4035,32.4497,32.0736,32.3441,2527300.0
2008-09-03 15:30:00,49.01,49.37,48.92,49.27,2651100.0,32.3441,32.5817,32.2847,32.5157,2651100.0
2008-09-04 09:30:00,49.03,49.16,48.81,48.96,2547000.0,32.3573,32.4431,32.2121,32.3111,2547000.0
2008-09-04 10:00:00,48.96,49.03,48.73,48.85,2454400.0,32.3111,32.3573,32.1594,32.2385,2454400.0
2008-09-04 10:30:00,48.85,49.0,48.51,48.97,3131900.0,32.2385,32.3375,32.0142,32.3177,3131900.0
2008-09-04 11:00:00,48.97,49.53,48.93,49.52,3025300.0,32.3177,32.6873,32.2913,32.6807,3025300.0
2008-09-04 11:30:00,49.5,50.0,49.5,49.97,2969000.0,32.6675,32.9975,32.6675,32.9777,2969000.0
2008-09-04 12:00:00,49.97,50.09,49.54,49.57,1713700.0,32.9777,33.0569,32.6939,32.7137,1713700.0
2008-09-04 12:30:00,49.56,49.84,49.26,49.4,1657000.0,32.7071,32.8919,32.5091,32.6015,1657000.0
2008-09-04 13:00:00,49.4,49.54,48.97,48.99,1769000.0,32.6015,32.6939,32.3177,32.3309,1769000.0
2008-09-04 13:30:00,49.0,49.19,48.91,49.15,1053200.0,32.3375,32.4629,32.2781,32.4365,1053200.0
2008-09-04 14:00:00,49.15,49.15,48.81,48.89,1329100.0,32.4365,32.4365,32.2121,32.2649,1329100.0
2008-09-04 14:30:00,48.88,48.98,48.76,48.9,1518000.0,32.2583,32.3243,32.1791,32.2715,1518000.0
2008-09-04 15:00:00,48.91,49.06,48.72,48.76,1982100.0,32.2781,32.3771,32.1528,32.1791,1982100.0
2008-09-04 15:30:00,48.76,49.01,48.55,48.57,3596900.0,32.1791,32.3441,32.0406,32.0538,3596900.0
2008-09-05 09:30:00,47.58,48.45,47.29,47.66,3177300.0,31.4004,31.9746,31.209,31.4532,3177300.0
2008-09-05 10:00:00,47.66,47.91,47.41,47.76,2208100.0,31.4532,31.6182,31.2882,31.5192,2208100.0
2008-09-05 10:30:00,47.76,47.88,47.25,47.28,2073900.0,31.5192,31.5984,31.1826,31.2024,2073900.0
2008-09-05 11:00:00,47.28,47.32,46.74,47.25,2312800.0,31.2024,31.2288,30.8461,31.1826,2312800.0
2008-09-05 11:30:00,47.24,47.68,47.1,47.48,1803700.0,31.176,31.4664,31.0836,31.3344,1803700.0
2008-09-05 12:00:00,47.48,47.86,47.43,47.85,1975900.0,31.3344,31.5852,31.3014,31.5786,1975900.0
2008-09-05 12:30:00,47.85,47.95,47.61,47.68,1200400.0,31.5786,31.6446,31.4202,31.4664,1200400.0
2008-09-05 13:00:00,47.68,48.11,47.66,47.7,1241100.0,31.4664,31.7502,31.4532,31.4796,1241100.0
2008-09-05 13:30:00,47.7,47.92,47.58,47.77,758000.0,31.4796,31.6248,31.4004,31.5258,758000.0
2008-09-05 14:00:00,47.76,48.1,47.59,48.05,1213300.0,31.5192,31.7436,31.407,31.7106,1213300.0
2008-09-05 14:30:00,48.05,48.41,47.86,48.24,1945100.0,31.7106,31.9482,31.5852,31.836,1945100.0
2008-09-05 15:00:00,48.23,48.23,47.63,47.69,1831300.0,31.8294,31.8294,31.4334,31.473,1831300.0
2008-09-05 15:30:00,47.69,47.91,47.56,47.65,2933700.0,31.473,31.6182,31.3872,31.4466,2933700.0
2008-09-08 09:30:00,48.3,48.57,47.25,47.74,3308600.0,31.8756,32.0538,31.1826,31.506,3308600.0
2008-09-08 10:00:00,47.75,47.83,46.66,46.69,3426000.0,31.5126,31.5654,30.7933,30.8131,3426000.0
2008-09-08 10:30:00,46.69,47.15,46.62,46.63,3071600.0,30.8131,31.1166,30.7669,30.7735,3071600.0
2008-09-08 11:00:00,46.63,46.68,46.1,46.45,2972100.0,30.7735,30.8065,30.4237,30.6547,2972100.0
2008-09-08 11:30:00,46.45,46.56,46.21,46.51,1592100.0,30.6547,30.7273,30.4963,30.6943,1592100.0
2008-09-08 12:00:00,46.51,46.57,46.08,46.45,1632200.0,30.6943,30.7339,30.4105,30.6547,1632200.0
2008-09-08 12:30:00,46.44,46.74,46.43,46.61,2471100.0,30.6481,30.8461,30.6415,30.7603,2471100.0
2008-09-08 13:00:00,46.61,46.62,46.29,46.46,1732600.0,30.7603,30.7669,30.5491,30.6613,1732600.0
2008-09-08 13:30:00,46.45,46.53,46.19,46.27,1354700.0,30.6547,30.7075,30.4831,30.5359,1354700.0
2008-09-08 14:00:00,46.27,46.67,46.24,46.59,1982900.0,30.5359,30.7999,30.5161,30.7471,1982900.0
2008-09-08 14:30:00,46.59,46.76,46.41,46.46,1723400.0,30.7471,30.8592,30.6283,30.6613,1723400.0
2008-09-08 15:00:00,46.46,46.74,46.24,46.65,1757900.0,30.6613,30.8461,30.5161,30.7867,1757900.0
2008-09-08 15:30:00,46.66,46.91,46.25,46.26,4338000.0,30.7933,30.9582,30.5227,30.5293,4338000.0
2008-09-09 09:30:00,46.43,46.85,46.15,46.74,3402300.0,30.6415,30.9186,30.4567,30.8461,3402300.0
2008-09-09 10:00:00,46.74,46.76,45.98,46.02,2269100.0,30.8461,30.8592,30.3445,30.3709,2269100.0
2008-09-09 10:30:00,46.02,46.37,45.88,46.12,1918900.0,30.3709,30.6019,30.2785,30.4369,1918900.0
2008-09-09 11:00:00,46.11,46.26,46.0,46.25,2109600.0,30.4303,30.5293,30.3577,30.5227,2109600.0
2008-09-09 11:30:00,46.25,46.53,46.15,46.25,1347100.0,30.5227,30.7075,30.4567,30.5227,1347100.0
2008-09-09 12:00:00,46.25,46.34,46.0,46.28,1334400.0,30.5227,30.5821,30.3577,30.5425,1334400.0
2008-09-09 12:30:00,46.28,46.56,46.22,46.34,1317700.0,30.5425,30.7273,30.5029,30.5821,1317700.0
2008-09-09 13:00:00,46.34,46.77,46.28,46.39,1328300.0,30.5821,30.8658,30.5425,30.6151,1328300.0
2008-09-09 13:30:00,46.39,46.44,46.12,46.26,1982700.0,30.6151,30.6481,30.4369,30.5293,1982700.0
2008-09-09 14:00:00,46.26,46.34,45.85,45.96,2138700.0,30.5293,30.5821,30.2587,30.3313,2138700.0
2008-09-09 14:30:00,45.96,46.02,45.79,45.85,2032600.0,30.3313,30.3709,30.2191,30.2587,2032600.0
2008-09-09 15:00:00,45.85,45.95,45.69,45.87,1566200.0,30.2587,30.3247,30.1531,30.2719,1566200.0
2008-09-09 15:30:00,45.86,45.95,45.48,45.56,2747300.0,30.2653,30.3247,30.0145,30.0673,2747300.0
2008-09-10 09:30:00,46.55,46.87,46.25,46.54,2897900.0,30.7207,30.9318,30.5227,30.7141,2897900.0
2008-09-10 10:00:00,46.54,46.64,46.35,46.6,2212300.0,30.7141,30.7801,30.5887,30.7537,2212300.0
2008-09-10 10:30:00,46.61,46.91,46.51,46.74,2062700.0,30.7603,30.9582,30.6943,30.8461,2062700.0
2008-09-10 11:00:00,46.74,47.0,46.59,46.75,1539900.0,30.8461,31.0176,30.7471,30.8527,1539900.0
2008-09-10 11:30:00,46.75,47.15,46.71,47.08,1581300.0,30.8527,31.1166,30.8263,31.0704,1581300.0
2008-09-10 12:00:00,47.09,47.42,47.06,47.16,1183300.0,31.077,31.2948,31.0572,31.1232,1183300.0
2008-09-10 12:30:00,47.17,47.36,47.12,47.2,837500.0,31.1298,31.2552,31.0968,31.1496,837500.0
2008-09-10 13:00:00,47.21,47.25,46.99,47.07,2063300.0,31.1562,31.1826,31.011,31.0638,2063300.0
2008-09-10 13:30:00,47.07,47.25,47.0,47.03,1477400.0,31.0638,31.1826,31.0176,31.0374,1477400.0
2008-09-10 14:00:00,47.03,47.4,46.95,47.17,1287300.0,31.0374,31.2816,30.9846,31.1298,1287300.0
2008-09-10 14:30:00,47.18,47.46,47.17,47.34,1261100.0,31.1364,31.3212,31.1298,31.242,1261100.0
2008-09-10 15:00:00,47.35,47.41,47.22,47.23,1297800.0,31.2486,31.2882,31.1628,31.1694,1297800.0
2008-09-10 15:30:00,47.23,47.31,46.72,46.74,3643700.0,31.1694,31.2222,30.8329,30.8461,3643700.0
2008-09-11 09:30:00,46.49,47.63,46.41,47.16,2760700.0,30.6811,31.4334,30.6283,31.1232,2760700.0
2008-09-11 10:00:00,47.16,47.66,47.0,47.46,1935900.0,31.1232,31.4532,31.0176,31.3212,1935900.0
2008-09-11 10:30:00,47.46,48.12,47.28,48.03,1719700.0,31.3212,31.7568,31.2024,31.6974,1719700.0
2008-09-11 11:00:00,48.04,48.11,47.67,47.7,1260200.0,31.704,31.7502,31.4598,31.4796,1260200.0
2008-09-11 11:30:00,47.71,48.58,47.69,48.58,1871600.0,31.4862,32.0604,31.473,32.0604,1871600.0
2008-09-11 12:00:00,48.58,48.84,48.5,48.58,1923700.0,32.0604,32.2319,32.0076,32.0604,1923700.0
2008-09-11 12:30:00,48.57,48.73,48.41,48.64,1317100.0,32.0538,32.1594,31.9482,32.1,1317100.0
2008-09-11 13:00:00,48.64,48.66,48.13,48.36,1518200.0,32.1,32.1132,31.7634,31.9152,1518200.0
2008-09-11 13:30:00,48.36,48.87,48.32,48.76,1295900.0,31.9152,32.2517,31.8888,32.1791,1295900.0
2008-09-11 14:00:00,48.76,48.91,48.5,48.76,1664800.0,32.1791,32.2781,32.0076,32.1791,1664800.0
2008-09-11 14:30:00,48.76,48.81,48.46,48.51,1368500.0,32.1791,32.2121,31.9812,32.0142,1368500.0
2008-09-11 15:00:00,48.51,48.63,48.25,48.28,1948800.0,32.0142,32.0934,31.8426,31.8624,1948800.0
2008-09-11 15:30:00,48.28,49.25,48.21,49.04,4034700.0,31.8624,32.5025,31.8162,32.3639,4034700.0
2008-09-12 09:30:00,48.41,48.72,47.57,47.59,2251000.0,31.9482,32.1528,31.3938,31.407,2251000.0
2008-09-12 10:00:00,47.59,48.3,47.55,48.02,1572600.0,31.407,31.8756,31.3806,31.6908,1572600.0
2008-09-12 10:30:00,48.04,48.65,47.96,48.37,1708200.0,31.704,32.1066,31.6512,31.9218,1708200.0
2008-09-12 11:00:00,48.37,49.0,48.09,48.63,2018400.0,31.9218,32.3375,31.737,32.0934,2018400.0
2008-09-12 11:30:00,48.63,48.64,48.07,48.21,894000.0,32.0934,32.1,31.7238,31.8162,894000.0
2008-09-12 12:00:00,48.21,48.51,48.14,48.28,730600.0,31.8162,32.0142,31.77,31.8624,730600.0
2008-09-12 12:30:00,48.28,48.31,47.58,47.8,934900.0,31.8624,31.8822,31.4004,31.5456,934900.0
2008-09-12 13:00:00,47.8,48.03,47.5,48.0,934800.0,31.5456,31.6974,31.3476,31.6776,934800.0
2008-09-12 13:30:00,48.0,48.1,47.79,47.97,1140500.0,31.6776,31.7436,31.539,31.6578,1140500.0
2008-09-12 14:00:00,47.97,47.99,47.66,47.76,666900.0,31.6578,31.671,31.4532,31.5192,666900.0
2008-09-12 14:30:00,47.76,47.97,47.64,47.96,1117600.0,31.5192,31.6578,31.44,31.6512,1117600.0
2008-09-12 15:00:00,47.97,48.22,47.8,47.99,1272900.0,31.6578,31.8228,31.5456,31.671,1272900.0
2008-09-12 15:30:00,47.99,48.09,47.71,47.91,2587800.0,31.671,31.737,31.4862,31.6182,2587800.0
2008-09-15 09:30:00,46.54,48.29,46.53,47.14,2486200.0,30.7141,31.869,30.7075,31.11,2486200.0
2008-09-15 10:00:00,47.14,48.1,47.12,47.82,1040300.0,31.11,31.7436,31.0968,31.5588,1040300.0
2008-09-15 10:30:00,47.82,48.14,47.26,47.84,1406300.0,31.5588,31.77,31.1892,31.572,1406300.0
2008-09-15 11:00:00,47.85,48.05,47.55,47.56,1005100.0,31.5786,31.7106,31.3806,31.3872,1005100.0
2008-09-15 11:30:00,47.55,47.79,47.49,47.53,859300.0,31.3806,31.539,31.341,31.3674,859300.0
2008-09-15 12:00:00,47.54,47.88,47.39,47.44,1087200.0,31.374,31.5984,31.275,31.308,1087200.0
2008-09-15 12:30:00,47.43,47.77,47.35,47.65,604400.0,31.3014,31.5258,31.2486,31.4466,604400.0
2008-09-15 13:00:00,47.65,47.95,47.53,47.56,713900.0,31.4466,31.6446,31.3674,31.3872,713900.0
2008-09-15 13:30:00,47.57,47.59,47.05,47.21,969800.0,31.3938,31.407,31.0506,31.1562,969800.0
2008-09-15 14:00:00,47.21,47.62,47.1,47.43,1033400.0,31.1562,31.4268,31.0836,31.3014,1033400.0
2008-09-15 14:30:00,47.44,47.48,46.77,46.77,1065900.0,31.308,31.3344,30.8658,30.8658,1065900.0
2008-09-15 15:00:00,46.77,46.97,46.38,46.85,1900900.0,30.8658,30.9978,30.6085,30.9186,1900900.0
2008-09-15 15:30:00,46.86,47.44,46.6,46.82,3161100.0,30.9252,31.308,30.7537,30.8988,3161100.0
2008-09-16 09:30:00,46.54,47.0,45.51,45.97,4184700.0,30.7141,31.0176,30.0343,30.3379,4184700.0
2008-09-16 10:00:00,45.95,47.51,45.83,47.24,4744700.0,30.3247,31.3542,30.2455,31.176,4744700.0
2008-09-16 10:30:00,47.22,47.95,46.85,47.71,2099100.0,31.1628,31.6446,30.9186,31.4862,2099100.0
2008-09-16 11:00:00,47.7,48.25,46.98,46.99,2510800.0,31.4796,31.8426,31.0044,31.011,2510800.0
2008-09-16 11:30:00,47.0,47.23,46.64,47.16,1494700.0,31.0176,31.1694,30.7801,31.1232,1494700.0
2008-09-16 12:00:00,47.16,47.63,47.02,47.35,1131600.0,31.1232,31.4334,31.0308,31.2486,1131600.0
2008-09-16 12:30:00,47.34,47.86,47.14,47.74,943700.0,31.242,31.5852,31.11,31.506,943700.0
2008-09-16 13:00:00,47.71,47.87,47.35,47.38,629000.0,31.4862,31.5918,31.2486,31.2684,629000.0
2008-09-16 13:30:00,47.38,47.41,47.03,47.13,663600.0,31.2684,31.2882,31.0374,31.1034,663600.0
2008-09-16 14:00:00,47.13,47.99,46.44,46.93,1917900.0,31.1034,31.671,30.6481,30.9714,1917900.0
2008-09-16 14:30:00,46.9,48.44,46.7,47.77,2105600.0,30.9516,31.968,30.8197,31.5258,2105600.0
2008-09-16 15:00:00,47.76,48.7,47.45,47.85,2223800.0,31.5192,32.1396,31.3146,31.5786,2223800.0
2008-09-16 15:30:00,47.86,48.04,47.45,47.97,2882800.0,31.5852,31.704,31.3146,31.6578,2882800.0
2008-09-17 09:30:00,46.79,47.27,46.21,46.82,2270800.0,30.879,31.1958,30.4963,30.8988,2270800.0
2008-09-17 10:00:00,46.82,47.1,46.46,46.62,1559100.0,30.8988,31.0836,30.6613,30.7669,1559100.0
2008-09-17 10:30:00,46.62,46.77,46.4,46.57,1533300.0,30.7669,30.8658,30.6217,30.7339,1533300.0
2008-09-17 11:00:00,46.58,46.63,45.92,45.92,2156500.0,30.7405,30.7735,30.3049,30.3049,2156500.0
2008-09-17 11:30:00,45.92,46.33,45.29,46.12,2714100.0,30.3049,30.5755,29.8891,30.4369,2714100.0
2008-09-17 12:00:00,46.11,46.11,45.7,45.94,1773000.0,30.4303,30.4303,30.1597,30.3181,1773000.0
2008-09-17 12:30:00,45.94,46.47,45.85,45.88,1165800.0,30.3181,30.6679,30.2587,30.2785,1165800.0
2008-09-17 13:00:00,45.86,46.25,45.78,45.98,1236500.0,30.2653,30.5227,30.2125,30.3445,1236500.0
2008-09-17 13:30:00,45.98,46.01,45.32,45.45,1963900.0,30.3445,30.3643,29.9089,29.9947,1963900.0
2008-09-17 14:00:00,45.45,46.15,45.39,46.12,2044200.0,29.9947,30.4567,29.9551,30.4369,2044200.0
2008-09-17 14:30:00,46.1,46.25,45.59,46.08,2061600.0,30.4237,30.5227,30.0871,30.4105,2061600.0
2008-09-17 15:00:00,46.08,46.56,45.75,46.18,2422800.0,30.4105,30.7273,30.1927,30.4765,2422800.0
2008-09-17 15:30:00,46.16,46.21,44.94,44.94,3995800.0,30.4633,30.4963,29.6581,29.6581,3995800.0
2008-09-18 09:30:00,46.06,47.5,45.56,46.59,3757200.0,30.3973,31.3476,30.0673,30.7471,3757200.0
2008-09-18 10:00:00,46.59,47.29,45.82,45.84,1926900.0,30.7471,31.209,30.2389,30.2521,1926900.0
2008-09-18 10:30:00,45.84,46.28,45.32,45.35,1645800.0,30.2521,30.5425,29.9089,29.9287,1645800.0
2008-09-18 11:00:00,45.35,45.6,44.61,45.04,2478800.0,29.9287,30.0937,29.4404,29.7241,2478800.0
2008-09-18 11:30:00,45.04,45.46,44.32,44.85,1961900.0,29.7241,30.0013,29.249,29.5987,1961900.0
2008-09-18 12:00:00,44.86,45.3,44.48,44.76,1750100.0,29.6053,29.8957,29.3546,29.5394,1750100.0
2008-09-18 12:30:00,44.76,45.1,44.25,44.29,2035400.0,29.5394,29.7637,29.2028,29.2292,2035400.0
2008-09-18 13:00:00,44.31,45.38,44.18,45.11,2101700.0,29.2424,29.9485,29.1566,29.7703,2101700.0
2008-09-18 13:30:00,45.1,45.91,45.03,45.59,2383200.0,29.7637,30.2983,29.7175,30.0871,2383200.0
2008-09-18 14:00:00,45.59,45.61,44.81,45.02,2242900.0,30.0871,30.1003,29.5723,29.7109,2242900.0
2008-09-18 14:30:00,45.02,45.51,45.02,45.48,1719700.0,29.7109,30.0343,29.7109,30.0145,1719700.0
2008-09-18 15:00:00,45.48,46.64,45.45,46.5,4869900.0,30.0145,30.7801,29.9947,30.6877,4869900.0
2008-09-18 15:30:00,46.6,47.3,45.45,46.64,7586700.0,30.7537,31.2156,29.9947,30.7801,7586700.0
2008-09-19 09:30:00,48.8,49.25,37.82,47.25,11012600.0,32.2055,32.5025,24.9593,31.1826,11012600.0
2008-09-19 10:00:00,47.25,47.94,45.98,47.79,3517400.0,31.1826,31.638,30.3445,31.539,3517400.0
2008-09-19 10:30:00,47.79,48.0,46.92,47.63,2069600.0,31.539,31.6776,30.9648,31.4334,2069600.0
2008-09-19 11:00:00,47.64,49.1,47.6,48.27,2774600.0,31.44,32.4035,31.4136,31.8558,2774600.0
2008-09-19 11:30:00,48.29,48.71,48.0,48.5,1195700.0,31.869,32.1462,31.6776,32.0076,1195700.0
2008-09-19 12:00:00,48.52,48.83,47.87,48.47,1100400.0,32.0208,32.2253,31.5918,31.9878,1100400.0
2008-09-19 12:30:00,48.47,48.71,48.12,48.4,830900.0,31.9878,32.1462,31.7568,31.9416,830900.0
2008-09-19 13:00:00,48.41,48.58,47.92,48.52,837400.0,31.9482,32.0604,31.6248,32.0208,837400.0
2008-09-19 13:30:00,48.52,48.53,47.93,47.98,746700.0,32.0208,32.0274,31.6314,31.6644,746700.0
2008-09-19 14:00:00,47.99,48.14,47.89,48.1,1462500.0,31.671,31.77,31.605,31.7436,1462500.0
2008-09-19 14:30:00,48.12,48.56,47.99,48.27,892500.0,31.7568,32.0472,31.671,31.8558,892500.0
2008-09-19 15:00:00,48.27,48.46,47.94,48.15,1797800.0,31.8558,31.9812,31.638,31.7766,1797800.0
2008-09-19 15:30:00,48.16,48.72,47.78,48.72,3022100.0,31.7832,32.1528,31.5324,32.1528,3022100.0
2008-09-22 09:30:00,48.41,48.74,47.83,47.99,1506700.0,31.9482,32.166,31.5654,31.671,1506700.0
2008-09-22 10:00:00,47.99,48.07,47.75,48.0,996100.0,31.671,31.7238,31.5126,31.6776,996100.0
2008-09-22 10:30:00,48.0,48.26,47.83,48.22,1269600.0,31.6776,31.8492,31.5654,31.8228,1269600.0
2008-09-22 11:00:00,48.23,48.23,47.53,47.58,914400.0,31.8294,31.8294,31.3674,31.4004,914400.0
2008-09-22 11:30:00,47.58,47.76,47.16,47.28,964300.0,31.4004,31.5192,31.1232,31.2024,964300.0
2008-09-22 12:00:00,47.28,47.43,47.16,47.36,632800.0,31.2024,31.3014,31.1232,31.2552,632800.0
2008-09-22 12:30:00,47.35,47.41,47.02,47.24,835600.0,31.2486,31.2882,31.0308,31.176,835600.0
2008-09-22 13:00:00,47.24,47.28,46.94,46.99,750800.0,31.176,31.2024,30.978,31.011,750800.0
2008-09-22 13:30:00,47.0,47.0,46.57,46.94,1033700.0,31.0176,31.0176,30.7339,30.978,1033700.0
2008-09-22 14:00:00,46.92,47.13,46.71,46.94,1083300.0,30.9648,31.1034,30.8263,30.978,1083300.0
2008-09-22 14:30:00,46.95,47.34,46.92,46.99,1250600.0,30.9846,31.242,30.9648,31.011,1250600.0
2008-09-22 15:00:00,46.99,46.99,46.06,46.2,1831500.0,31.011,31.011,30.3973,30.4897,1831500.0
2008-09-22 15:30:00,46.2,46.22,45.74,45.93,3772400.0,30.4897,30.5029,30.1861,30.3115,3772400.0
2008-09-23 09:30:00,46.41,47.14,46.16,46.76,1836300.0,30.6283,31.11,30.4633,30.8592,1836300.0
2008-09-23 10:00:00,46.75,46.82,46.35,46.75,1387400.0,30.8527,30.8988,30.5887,30.8527,1387400.0
2008-09-23 10:30:00,46.75,46.88,46.29,46.5,966100.0,30.8527,30.9384,30.5491,30.6877,966100.0
2008-09-23 11:00:00,46.49,46.65,46.38,46.6,1125300.0,30.6811,30.7867,30.6085,30.7537,1125300.0
2008-09-23 11:30:00,46.6,46.85,46.58,46.7,623000.0,30.7537,30.9186,30.7405,30.8197,623000.0
2008-09-23 12:00:00,46.7,46.77,46.26,46.27,907000.0,30.8197,30.8658,30.5293,30.5359,907000.0
2008-09-23 12:30:00,46.26,46.34,45.65,46.0,1125100.0,30.5293,30.5821,30.1267,30.3577,1125100.0
2008-09-23 13:00:00,46.0,46.01,45.44,45.77,1075400.0,30.3577,30.3643,29.9881,30.2059,1075400.0
2008-09-23 13:30:00,45.77,45.91,45.55,45.81,740200.0,30.2059,30.2983,30.0607,30.2323,740200.0
2008-09-23 14:00:00,45.81,46.32,45.75,46.12,1189500.0,30.2323,30.5689,30.1927,30.4369,1189500.0
2008-09-23 14:30:00,46.12,46.71,45.99,46.56,1125900.0,30.4369,30.8263,30.3511,30.7273,1125900.0
2008-09-23 15:00:00,46.55,47.57,46.49,46.68,1586100.0,30.7207,31.3938,30.6811,30.8065,1586100.0
2008-09-23 15:30:00,46.69,46.77,45.48,46.0,2201600.0,30.8131,30.8658,30.0145,30.3577,2201600.0
2008-09-24 09:30:00,46.11,46.46,45.55,46.02,1654700.0,30.4303,30.6613,30.0607,30.3709,1654700.0
2008-09-24 10:00:00,46.02,46.23,45.14,45.35,2146900.0,30.3709,30.5095,29.7901,29.9287,2146900.0
2008-09-24 10:30:00,45.35,45.92,45.27,45.87,1468800.0,29.9287,30.3049,29.8759,30.2719,1468800.0
2008-09-24 11:00:00,45.88,45.98,45.22,45.66,1649600.0,30.2785,30.3445,29.8429,30.1333,1649600.0
2008-09-24 11:30:00,45.69,45.71,45.26,45.5,689300.0,30.1531,30.1663,29.8693,30.0277,689300.0
2008-09-24 12:00:00,45.51,45.68,45.18,45.29,529700.0,30.0343,30.1465,29.8165,29.8891,529700.0
2008-09-24 12:30:00,45.3,45.57,45.24,45.5,489900.0,29.8957,30.0739,29.8561,30.0277,489900.0
2008-09-24 13:00:00,45.5,46.13,45.43,46.08,968800.0,30.0277,30.4435,29.9815,30.4105,968800.0
2008-09-24 13:30:00,46.08,46.19,45.7,45.77,935700.0,30.4105,30.4831,30.1597,30.2059,935700.0
2008-09-24 14:00:00,45.75,46.04,45.57,46.0,986800.0,30.1927,30.3841,30.0739,30.3577,986800.0
2008-09-24 14:30:00,46.0,46.06,45.64,45.69,855300.0,30.3577,30.3973,30.1201,30.1531,855300.0
2008-09-24 15:00:00,45.68,45.89,45.02,45.25,1124500.0,30.1465,30.2851,29.7109,29.8627,1124500.0
2008-09-24 15:30:00,45.25,45.36,44.52,45.29,3714600.0,29.8627,29.9353,29.381,29.8891,3714600.0
2008-09-25 09:30:00,45.87,46.25,45.33,45.99,1901400.0,30.2719,30.5227,29.9155,30.3511,1901400.0
2008-09-25 10:00:00,46.01,46.32,45.92,46.21,1466200.0,30.3643,30.5689,30.3049,30.4963,1466200.0
2008-09-25 10:30:00,46.2,46.29,45.92,46.19,1003300.0,30.4897,30.5491,30.3049,30.4831,1003300.0
2008-09-25 11:00:00,46.2,46.26,45.93,46.1,1107500.0,30.4897,30.5293,30.3115,30.4237,1107500.0
2008-09-25 11:30:00,46.1,46.41,46.05,46.3,856700.0,30.4237,30.6283,30.3907,30.5557,856700.0
2008-09-25 12:00:00,46.29,46.78,46.17,46.73,961300.0,30.5491,30.8724,30.4699,30.8395,961300.0
2008-09-25 12:30:00,46.65,46.96,46.65,46.84,828600.0,30.7867,30.9912,30.7867,30.912,828600.0
2008-09-25 13:00:00,46.84,47.0,46.72,46.97,1140600.0,30.912,31.0176,30.8329,30.9978,1140600.0
2008-09-25 13:30:00,46.97,47.23,46.8,47.09,1173600.0,30.9978,31.1694,30.8856,31.077,1173600.0
2008-09-25 14:00:00,47.08,47.12,46.46,46.55,712200.0,31.0704,31.0968,30.6613,30.7207,712200.0
2008-09-25 14:30:00,46.55,46.8,46.33,46.64,827600.0,30.7207,30.8856,30.5755,30.7801,827600.0
2008-09-25 15:00:00,46.63,47.07,46.53,47.02,1171800.0,30.7735,31.0638,30.7075,31.0308,1171800.0
2008-09-25 15:30:00,47.02,47.04,46.35,46.56,2006100.0,31.0308,31.044,30.5887,30.7273,2006100.0
2008-09-26 09:30:00,45.45,45.9,44.94,45.7,2982500.0,29.9947,30.2917,29.6581,30.1597,2982500.0
2008-09-26 10:00:00,45.69,45.76,45.32,45.4,1643600.0,30.1531,30.1993,29.9089,29.9617,1643600.0
2008-09-26 10:30:00,45.4,45.62,45.11,45.39,1164500.0,29.9617,30.1069,29.7703,29.9551,1164500.0
2008-09-26 11:00:00,45.39,45.62,45.24,45.39,1053700.0,29.9551,30.1069,29.8561,29.9551,1053700.0
2008-09-26 11:30:00,45.39,45.51,45.22,45.25,798800.0,29.9551,30.0343,29.8429,29.8627,798800.0
2008-09-26 12:00:00,45.24,45.25,44.97,45.05,1180500.0,29.8561,29.8627,29.6779,29.7307,1180500.0
2008-09-26 12:30:00,45.05,45.35,44.83,45.21,1688900.0,29.7307,29.9287,29.5855,29.8363,1688900.0
2008-09-26 13:00:00,45.21,46.24,45.21,45.95,1884400.0,29.8363,30.5161,29.8363,30.3247,1884400.0
2008-09-26 13:30:00,45.96,46.09,45.67,45.72,877700.0,30.3313,30.4171,30.1399,30.1729,877700.0
2008-09-26 14:00:00,45.72,45.87,45.51,45.74,693600.0,30.1729,30.2719,30.0343,30.1861,693600.0
2008-09-26 14:30:00,45.74,46.03,45.72,45.81,830300.0,30.1861,30.3775,30.1729,30.2323,830300.0
2008-09-26 15:00:00,45.8,45.85,45.48,45.82,1733700.0,30.2257,30.2587,30.0145,30.2389,1733700.0
2008-09-26 15:30:00,45.81,45.99,45.6,45.94,2988400.0,30.2323,30.3511,30.0937,30.3181,2988400.0
2008-09-29 09:30:00,44.94,45.57,41.28,41.93,4603000.0,29.6581,30.0739,27.2427,27.6717,4603000.0
2008-09-29 10:00:00,41.92,42.73,41.3,42.31,5190400.0,27.6651,28.1997,27.2559,27.9225,5190400.0
2008-09-29 10:30:00,42.32,42.5,41.97,42.26,2641800.0,27.9291,28.0479,27.6981,27.8895,2641800.0
2008-09-29 11:00:00,42.26,42.31,41.71,41.72,3513600.0,27.8895,27.9225,27.5265,27.5331,3513600.0
2008-09-29 11:30:00,41.71,41.72,40.77,41.0,2997100.0,27.5265,27.5331,26.9062,27.0579,2997100.0
2008-09-29 12:00:00,41.01,41.21,40.82,40.92,1868700.0,27.0645,27.1965,26.9391,27.0051,1868700.0
2008-09-29 12:30:00,40.91,41.34,40.77,41.01,1956800.0,26.9985,27.2823,26.9062,27.0645,1956800.0
2008-09-29 13:00:00,41.0,41.4,40.63,41.31,2256900.0,27.0579,27.3219,26.8138,27.2625,2256900.0
2008-09-29 13:30:00,41.32,41.51,38.5,41.0,4350000.0,27.2691,27.3945,25.4081,27.0579,4350000.0
2008-09-29 14:00:00,41.01,41.88,30.87,41.19,4316400.0,27.0645,27.6387,20.3726,27.1833,4316400.0
2008-09-29 14:30:00,41.23,41.58,40.86,41.03,2120900.0,27.2097,27.4407,26.9655,27.0777,2120900.0
2008-09-29 15:00:00,41.04,41.1,40.06,40.5,3528200.0,27.0843,27.1239,26.4376,26.728,3528200.0
2008-09-29 15:30:00,40.5,41.31,40.0,40.0,6029700.0,26.728,27.2625,26.398,26.398,6029700.0
2008-09-30 09:30:00,41.05,41.82,40.72,41.33,3287600.0,27.0909,27.5991,26.8732,27.2757,3287600.0
2008-09-30 10:00:00,41.35,42.1,41.01,41.63,2010200.0,27.2889,27.7839,27.0645,27.4737,2010200.0
2008-09-30 10:30:00,41.64,42.79,41.56,42.51,1887400.0,27.4803,28.2392,27.4275,28.0545,1887400.0
2008-09-30 11:00:00,42.5,42.54,41.49,41.87,2308300.0,28.0479,28.0743,27.3813,27.6321,2308300.0
2008-09-30 11:30:00,41.86,42.17,41.72,41.85,1688800.0,27.6255,27.8301,27.5331,27.6189,1688800.0
2008-09-30 12:00:00,41.85,41.98,41.34,41.44,1224800.0,27.6189,27.7047,27.2823,27.3483,1224800.0
2008-09-30 12:30:00,41.43,41.78,41.37,41.78,1007200.0,27.3417,27.5727,27.3021,27.5727,1007200.0
2008-09-30 13:00:00,41.78,42.0,41.45,41.95,905800.0,27.5727,27.7179,27.3549,27.6849,905800.0
2008-09-30 13:30:00,41.95,42.01,41.63,41.71,1052900.0,27.6849,27.7245,27.4737,27.5265,1052900.0
2008-09-30 14:00:00,41.71,42.04,41.67,42.03,1456200.0,27.5265,27.7443,27.5001,27.7377,1456200.0
2008-09-30 14:30:00,42.02,42.39,42.01,42.27,1348700.0,27.7311,27.9753,27.7245,27.8961,1348700.0
2008-09-30 15:00:00,42.27,42.52,42.01,42.5,1680700.0,27.8961,28.0611,27.7245,28.0479,1680700.0
2008-09-30 15:30:00,42.5,43.17,41.9,42.98,4020100.0,28.0479,28.49,27.6519,28.3646,4020100.0
2008-10-01 09:30:00,42.79,42.79,41.65,42.14,3118200.0,28.2392,28.2392,27.4869,27.8103,3118200.0
2008-10-01 10:00:00,42.14,42.15,41.09,41.43,1774300.0,27.8103,27.8169,27.1173,27.3417,1774300.0
2008-10-01 10:30:00,41.43,41.46,40.61,40.64,1497600.0,27.3417,27.3615,26.8006,26.8204,1497600.0
2008-10-01 11:00:00,40.64,41.43,40.5,41.14,1249700.0,26.8204,27.3417,26.728,27.1503,1249700.0
2008-10-01 11:30:00,41.14,41.43,41.06,41.15,606600.0,27.1503,27.3417,27.0975,27.1569,606600.0
2008-10-01 12:00:00,41.15,41.74,40.98,41.53,952400.0,27.1569,27.5463,27.0447,27.4077,952400.0
2008-10-01 12:30:00,41.55,42.25,41.5,41.92,1089900.0,27.4209,27.8829,27.3879,27.6651,1089900.0
2008-10-01 13:00:00,41.91,41.91,41.48,41.61,703900.0,27.6585,27.6585,27.3747,27.4605,703900.0
2008-10-01 13:30:00,41.62,42.38,41.36,42.0,1812200.0,27.4671,27.9687,27.2955,27.7179,1812200.0
2008-10-01 14:00:00,42.0,42.55,41.91,42.46,1617900.0,27.7179,28.0809,27.6585,28.0215,1617900.0
2008-10-01 14:30:00,42.46,42.51,41.82,41.92,1327500.0,28.0215,28.0545,27.5991,27.6651,1327500.0
2008-10-01 15:00:00,41.92,41.92,41.38,41.46,1435900.0,27.6651,27.6651,27.3087,27.3615,1435900.0
2008-10-01 15:30:00,41.46,41.9,41.34,41.5,1930000.0,27.3615,27.6519,27.2823,27.3879,1930000.0
2008-10-02 09:30:00,41.29,41.54,40.31,40.44,2061200.0,27.2493,27.4143,26.6026,26.6884,2061200.0
2008-10-02 10:00:00,40.42,40.45,40.03,40.39,1784600.0,26.6752,26.695,26.4178,26.6554,1784600.0
2008-10-02 10:30:00,40.39,40.73,40.19,40.35,1355400.0,26.6554,26.8798,26.5234,26.629,1355400.0
2008-10-02 11:00:00,40.36,40.42,39.56,39.8,1865100.0,26.6356,26.6752,26.1076,26.266,1865100.0
2008-10-02 11:30:00,39.79,40.06,39.63,40.01,1359700.0,26.2594,26.4376,26.1538,26.4046,1359700.0
2008-10-02 12:00:00,40.01,40.26,39.83,40.03,1234400.0,26.4046,26.5696,26.2858,26.4178,1234400.0
2008-10-02 12:30:00,40.03,40.35,39.87,40.22,1609300.0,26.4178,26.629,26.3122,26.5432,1609300.0
2008-10-02 13:00:00,40.23,40.23,39.77,40.21,1506900.0,26.5498,26.5498,26.2462,26.5366,1506900.0
2008-10-02 13:30:00,40.2,40.83,40.15,40.5,2673200.0,26.53,26.9457,26.497,26.728,2673200.0
2008-10-02 14:00:00,40.5,40.65,40.32,40.35,1385200.0,26.728,26.827,26.6092,26.629,1385200.0
2008-10-02 14:30:00,40.35,40.47,39.98,40.39,2335200.0,26.629,26.7082,26.3848,26.6554,2335200.0
2008-10-02 15:00:00,40.39,40.54,40.31,40.49,1955200.0,26.6554,26.7544,26.6026,26.7214,1955200.0
2008-10-02 15:30:00,40.49,41.03,40.46,40.57,3832900.0,26.7214,27.0777,26.7016,26.7742,3832900.0
2008-10-03 09:30:00,40.52,42.01,40.5,41.0,3050200.0,26.7412,27.7245,26.728,27.0579,3050200.0
2008-10-03 10:00:00,40.99,41.44,40.9,41.4,1308900.0,27.0513,27.3483,26.9919,27.3219,1308900.0
2008-10-03 10:30:00,41.41,41.68,41.3,41.46,1108800.0,27.3285,27.5067,27.2559,27.3615,1108800.0
2008-10-03 11:00:00,41.48,42.44,41.46,42.0,1686900.0,27.3747,28.0083,27.3615,27.7179,1686900.0
2008-10-03 11:30:00,42.0,42.25,41.68,41.99,1323500.0,27.7179,27.8829,27.5067,27.7113,1323500.0
2008-10-03 12:00:00,41.99,42.16,41.59,42.11,1793700.0,27.7113,27.8235,27.4473,27.7905,1793700.0
2008-10-03 12:30:00,42.11,42.79,42.03,42.71,2060500.0,27.7905,28.2392,27.7377,28.1865,2060500.0
2008-10-03 13:00:00,42.7,43.24,41.51,42.2,2357300.0,28.1799,28.5362,27.3945,27.8499,2357300.0
2008-10-03 13:30:00,42.22,42.6,40.75,41.94,2582500.0,27.8631,28.1139,26.893,27.6783,2582500.0
2008-10-03 14:00:00,41.94,42.78,41.03,41.23,1767000.0,27.6783,28.2326,27.0777,27.2097,1767000.0
2008-10-03 14:30:00,41.22,41.85,40.5,41.78,1677000.0,27.2031,27.6189,26.728,27.5727,1677000.0
2008-10-03 15:00:00,41.79,41.84,41.2,41.29,1800900.0,27.5793,27.6123,27.1899,27.2493,1800900.0
2008-10-03 15:30:00,41.29,41.63,40.65,40.79,4033100.0,27.2493,27.4737,26.827,26.9193,4033100.0
2008-10-06 09:30:00,39.8,40.04,38.03,38.48,3255500.0,26.266,26.4244,25.0979,25.3949,3255500.0
2008-10-06 10:00:00,38.49,39.08,38.0,38.14,2744100.0,25.4015,25.7908,25.0781,25.1705,2744100.0
2008-10-06 10:30:00,38.13,39.39,38.09,39.26,3494100.0,25.1639,25.9954,25.1375,25.9096,3494100.0
2008-10-06 11:00:00,39.27,39.86,39.14,39.2,2520200.0,25.9162,26.3056,25.8304,25.87,2520200.0
2008-10-06 11:30:00,39.2,39.44,38.68,38.84,1484000.0,25.87,26.0284,25.5269,25.6324,1484000.0
2008-10-06 12:00:00,38.85,39.36,38.71,39.11,1052200.0,25.639,25.9756,25.5467,25.8106,1052200.0
2008-10-06 12:30:00,39.13,39.34,38.95,39.01,867900.0,25.8238,25.9624,25.705,25.7446,867900.0
2008-10-06 13:00:00,39.0,39.35,38.89,39.06,1229300.0,25.738,25.969,25.6654,25.7776,1229300.0
2008-10-06 13:30:00,39.06,39.26,38.53,39.09,1517700.0,25.7776,25.9096,25.4279,25.7974,1517700.0
2008-10-06 14:00:00,39.09,39.11,38.16,38.4,2347500.0,25.7974,25.8106,25.1837,25.3421,2347500.0
2008-10-06 14:30:00,38.41,38.59,37.74,38.27,2046600.0,25.3487,25.4675,24.9065,25.2563,2046600.0
2008-10-06 15:00:00,38.29,40.28,37.8,40.06,3998100.0,25.2695,26.5828,24.9461,26.4376,3998100.0
2008-10-06 15:30:00,40.07,40.76,39.44,40.2,4395400.0,26.4442,26.8996,26.0284,26.53,4395400.0
2008-10-07 09:30:00,40.14,41.51,40.08,40.64,3430700.0,26.4904,27.3945,26.4508,26.8204,3430700.0
2008-10-07 10:00:00,40.66,41.2,40.27,41.17,2389300.0,26.8336,27.1899,26.5762,27.1701,2389300.0
2008-10-07 10:30:00,41.18,41.8,40.96,41.48,2412300.0,27.1767,27.5859,27.0315,27.3747,2412300.0
2008-10-07 11:00:00,41.48,41.63,41.15,41.45,1753300.0,27.3747,27.4737,27.1569,27.3549,1753300.0
2008-10-07 11:30:00,41.44,41.98,41.28,41.85,1672000.0,27.3483,27.7047,27.2427,27.6189,1672000.0
2008-10-07 12:00:00,41.86,41.98,41.62,41.71,1537300.0,27.6255,27.7047,27.4671,27.5265,1537300.0
2008-10-07 12:30:00,41.7,41.76,41.29,41.51,1611600.0,27.5199,27.5595,27.2493,27.3945,1611600.0
2008-10-07 13:00:00,41.51,42.05,41.47,41.6,2324800.0,27.3945,27.7509,27.3681,27.4539,2324800.0
2008-10-07 13:30:00,41.6,41.7,40.01,40.09,2163100.0,27.4539,27.5199,26.4046,26.4574,2163100.0
2008-10-07 14:00:00,40.1,41.04,39.6,40.67,2299200.0,26.464,27.0843,26.134,26.8402,2299200.0
2008-10-07 14:30:00,40.67,41.22,39.75,39.91,1547400.0,26.8402,27.2031,26.233,26.3386,1547400.0
2008-10-07 15:00:00,39.93,40.15,39.57,39.87,1671300.0,26.3518,26.497,26.1142,26.3122,1671300.0
2008-10-07 15:30:00,39.88,40.49,39.0,39.43,3457500.0,26.3188,26.7214,25.738,26.0218,3457500.0
2008-10-08 09:30:00,38.37,42.09,38.32,41.03,5094400.0,25.3223,27.7773,25.2893,27.0777,5094400.0
2008-10-08 10:00:00,41.02,41.7,39.42,40.0,3488000.0,27.0711,27.5199,26.0152,26.398,3488000.0
2008-10-08 10:30:00,40.0,40.48,39.39,40.31,2697600.0,26.398,26.7148,25.9954,26.6026,2697600.0
2008-10-08 11:00:00,40.32,41.3,40.0,41.12,2451600.0,26.6092,27.2559,26.398,27.1371,2451600.0
2008-10-08 11:30:00,41.12,41.32,40.59,41.19,2045100.0,27.1371,27.2691,26.7874,27.1833,2045100.0
2008-10-08 12:00:00,41.19,41.21,39.5,40.53,2626500.0,27.1833,27.1965,26.068,26.7478,2626500.0
2008-10-08 12:30:00,40.53,41.19,40.31,40.83,1506700.0,26.7478,27.1833,26.6026,26.9457,1506700.0
2008-10-08 13:00:00,40.84,41.85,40.83,41.09,2045100.0,26.9523,27.6189,26.9457,27.1173,2045100.0
2008-10-08 13:30:00,41.08,42.74,40.96,42.66,2626800.0,27.1107,28.2063,27.0315,28.1535,2626800.0
2008-10-08 14:00:00,42.67,43.14,42.05,42.64,2628800.0,28.1601,28.4702,27.7509,28.1403,2628800.0
2008-10-08 14:30:00,42.61,42.79,41.67,42.0,2347100.0,28.1205,28.2392,27.5001,27.7179,2347100.0
2008-10-08 15:00:00,41.99,42.53,41.65,42.34,2502500.0,27.7113,28.0677,27.4869,27.9423,2502500.0
2008-10-08 15:30:00,42.34,42.7,40.82,41.11,4728500.0,27.9423,28.1799,26.9391,27.1305,4728500.0
2008-10-09 09:30:00,41.9,43.08,41.68,41.88,3079900.0,27.6519,28.4306,27.5067,27.6387,3079900.0
2008-10-09 10:00:00,41.87,42.32,41.5,41.58,2188100.0,27.6321,27.9291,27.3879,27.4407,2188100.0
2008-10-09 10:30:00,41.57,42.0,41.13,41.2,2038900.0,27.4341,27.7179,27.1437,27.1899,2038900.0
2008-10-09 11:00:00,41.2,42.01,40.58,41.92,2674500.0,27.1899,27.7245,26.7808,27.6651,2674500.0
2008-10-09 11:30:00,41.91,42.87,41.85,42.18,2233300.0,27.6585,28.292,27.6189,27.8367,2233300.0
2008-10-09 12:00:00,42.18,42.35,41.81,41.82,1512500.0,27.8367,27.9489,27.5925,27.5991,1512500.0
2008-10-09 12:30:00,41.83,42.0,41.19,41.51,1235900.0,27.6057,27.7179,27.1833,27.3945,1235900.0
2008-10-09 13:00:00,41.47,42.48,41.47,42.37,1207800.0,27.3681,28.0347,27.3681,27.9621,1207800.0
2008-10-09 13:30:00,42.29,42.56,41.56,41.63,1361000.0,27.9093,28.0875,27.4275,27.4737,1361000.0
2008-10-09 14:00:00,41.6,41.83,40.88,41.07,2020300.0,27.4539,27.6057,26.9787,27.1041,2020300.0
2008-10-09 14:30:00,41.06,41.29,40.51,40.55,2113900.0,27.0975,27.2493,26.7346,26.761,2113900.0
2008-10-09 15:00:00,40.55,40.57,39.52,40.01,3745400.0,26.761,26.7742,26.0812,26.4046,3745400.0
2008-10-09 15:30:00,40.01,40.54,39.03,39.74,5816500.0,26.4046,26.7544,25.7578,26.2264,5816500.0
2008-10-10 09:30:00,38.21,41.41,38.03,40.19,5249800.0,25.2167,27.3285,25.0979,26.5234,5249800.0
2008-10-10 10:00:00,40.18,41.52,39.38,39.54,3907400.0,26.5168,27.4011,25.9888,26.0944,3907400.0
2008-10-10 10:30:00,39.57,39.62,38.44,38.74,2819700.0,26.1142,26.1472,25.3685,25.5665,2819700.0
2008-10-10 11:00:00,38.77,38.99,37.55,37.76,2796900.0,25.5863,25.7314,24.7811,24.9197,2796900.0
2008-10-10 11:30:00,37.8,38.87,37.0,37.51,2462900.0,24.9461,25.6522,24.4181,24.7547,2462900.0
2008-10-10 12:00:00,37.51,38.51,37.41,37.65,2279400.0,24.7547,25.4147,24.6887,24.8471,2279400.0
2008-10-10 12:30:00,37.65,38.36,37.23,37.94,1824200.0,24.8471,25.3157,24.5699,25.0385,1824200.0
2008-10-10 13:00:00,37.94,38.22,37.0,37.51,1658700.0,25.0385,25.2233,24.4181,24.7547,1658700.0
2008-10-10 13:30:00,37.52,37.58,36.02,36.88,2932200.0,24.7613,24.8009,23.7714,24.3389,2932200.0
2008-10-10 14:00:00,36.88,38.22,36.34,36.68,2208800.0,24.3389,25.2233,23.9826,24.207,2208800.0
2008-10-10 14:30:00,36.69,37.7,36.33,37.11,2167200.0,24.2136,24.8801,23.976,24.4907,2167200.0
2008-10-10 15:00:00,37.13,40.11,36.91,39.67,4592100.0,24.5039,26.4706,24.3587,26.1802,4592100.0
2008-10-10 15:30:00,39.67,42.45,38.02,38.98,6089300.0,26.1802,28.0149,25.0913,25.7248,6089300.0
2008-10-13 09:30:00,40.52,40.97,38.52,39.07,3617800.0,26.7412,27.0381,25.4213,25.7842,3617800.0
2008-10-13 10:00:00,39.08,39.37,38.7,39.33,2208700.0,25.7908,25.9822,25.5401,25.9558,2208700.0
2008-10-13 10:30:00,39.33,39.82,39.2,39.51,1475200.0,25.9558,26.2792,25.87,26.0746,1475200.0
2008-10-13 11:00:00,39.49,39.88,39.28,39.85,1202500.0,26.0614,26.3188,25.9228,26.299,1202500.0
2008-10-13 11:30:00,39.86,40.59,39.83,40.55,1489300.0,26.3056,26.7874,26.2858,26.761,1489300.0
2008-10-13 12:00:00,40.56,41.71,40.55,41.61,1958100.0,26.7676,27.5265,26.761,27.4605,1958100.0
2008-10-13 12:30:00,41.61,41.67,40.88,40.9,1326200.0,27.4605,27.5001,26.9787,26.9919,1326200.0
2008-10-13 13:00:00,40.91,41.01,40.68,40.92,1001500.0,26.9985,27.0645,26.8468,27.0051,1001500.0
2008-10-13 13:30:00,40.92,41.14,40.5,40.52,1297100.0,27.0051,27.1503,26.728,26.7412,1297100.0
2008-10-13 14:00:00,40.53,40.65,40.14,40.23,1994000.0,26.7478,26.827,26.4904,26.5498,1994000.0
2008-10-13 14:30:00,40.23,41.16,40.18,41.08,1512000.0,26.5498,27.1635,26.5168,27.1107,1512000.0
2008-10-13 15:00:00,41.07,41.5,40.97,41.23,1718800.0,27.1041,27.3879,27.0381,27.2097,1718800.0
2008-10-13 15:30:00,41.24,42.49,41.04,42.29,4893600.0,27.2163,28.0413,27.0843,27.9093,4893600.0
2008-10-14 09:30:00,42.88,43.1,40.98,40.98,3674700.0,28.2986,28.4438,27.0447,27.0447,3674700.0
2008-10-14 10:00:00,40.98,42.0,40.88,41.2,3128000.0,27.0447,27.7179,26.9787,27.1899,3128000.0
2008-10-14 10:30:00,41.21,41.4,39.68,40.5,2553400.0,27.1965,27.3219,26.1868,26.728,2553400.0
2008-10-14 11:00:00,40.48,40.81,39.92,40.71,1468600.0,26.7148,26.9325,26.3452,26.8666,1468600.0
2008-10-14 11:30:00,40.7,41.67,40.66,41.19,1195400.0,26.86,27.5001,26.8336,27.1833,1195400.0
2008-10-14 12:00:00,41.18,41.75,40.7,41.72,1616000.0,27.1767,27.5529,26.86,27.5331,1616000.0
2008-10-14 12:30:00,41.72,42.29,41.38,41.56,998700.0,27.5331,27.9093,27.3087,27.4275,998700.0
2008-10-14 13:00:00,41.56,41.74,41.26,41.56,689100.0,27.4275,27.5463,27.2295,27.4275,689100.0
2008-10-14 13:30:00,41.55,41.75,40.86,40.96,869000.0,27.4209,27.5529,26.9655,27.0315,869000.0
2008-10-14 14:00:00,40.95,41.03,39.59,40.3,2118600.0,27.0249,27.0777,26.1274,26.596,2118600.0
2008-10-14 14:30:00,40.29,40.31,39.37,39.79,1947100.0,26.5894,26.6026,25.9822,26.2594,1947100.0
2008-10-14 15:00:00,39.79,40.89,39.65,40.74,1653800.0,26.2594,26.9853,26.167,26.8864,1653800.0
2008-10-14 15:30:00,40.73,41.25,40.27,40.27,2942100.0,26.8798,27.2229,26.5762,26.5762,2942100.0
2008-10-15 09:30:00,39.62,40.05,38.77,39.01,2882900.0,26.1472,26.431,25.5863,25.7446,2882900.0
2008-10-15 10:00:00,39.01,39.05,38.37,38.65,2311900.0,25.7446,25.771,25.3223,25.5071,2311900.0
2008-10-15 10:30:00,38.66,39.13,38.0,38.03,1933500.0,25.5137,25.8238,25.0781,25.0979,1933500.0
2008-10-15 11:00:00,38.03,38.39,37.83,38.28,1384800.0,25.0979,25.3355,24.9659,25.2629,1384800.0
2008-10-15 11:30:00,38.28,38.61,38.14,38.39,1115100.0,25.2629,25.4807,25.1705,25.3355,1115100.0
2008-10-15 12:00:00,38.4,38.65,38.27,38.31,1083000.0,25.3421,25.5071,25.2563,25.2827,1083000.0
2008-10-15 12:30:00,38.31,38.8,38.17,38.53,989400.0,25.2827,25.606,25.1903,25.4279,989400.0
2008-10-15 13:00:00,38.54,38.55,37.86,37.9,1588600.0,25.4345,25.4411,24.9857,25.0121,1588600.0
2008-10-15 13:30:00,37.9,37.96,36.86,37.05,2113900.0,25.0121,25.0517,24.3257,24.4511,2113900.0
2008-10-15 14:00:00,37.06,37.71,36.76,37.6,2651700.0,24.4577,24.8867,24.2598,24.8141,2651700.0
2008-10-15 14:30:00,37.6,38.19,37.22,37.5,2171500.0,24.8141,25.2035,24.5633,24.7481,2171500.0
2008-10-15 15:00:00,37.49,37.98,36.97,37.19,2612000.0,24.7415,25.0649,24.3983,24.5435,2612000.0
2008-10-15 15:30:00,37.18,37.21,36.13,36.31,4586200.0,24.5369,24.5567,23.844,23.9628,4586200.0
2008-10-16 09:30:00,37.37,37.91,36.7,37.85,3522200.0,24.6623,25.0187,24.2202,24.9791,3522200.0
2008-10-16 10:00:00,37.87,37.89,36.37,36.58,3322000.0,24.9923,25.0055,24.0024,24.141,3322000.0
2008-10-16 10:30:00,36.58,37.4,36.0,36.56,3328600.0,24.141,24.6821,23.7582,24.1278,3328600.0
2008-10-16 11:00:00,36.56,36.74,35.71,36.43,2647300.0,24.1278,24.2466,23.5668,24.042,2647300.0
2008-10-16 11:30:00,36.43,37.31,36.35,36.85,2284300.0,24.042,24.6227,23.9892,24.3191,2284300.0
2008-10-16 12:00:00,36.86,38.34,36.32,37.73,3638300.0,24.3257,25.3025,23.9694,24.8999,3638300.0
2008-10-16 12:30:00,37.73,38.12,37.29,37.43,2556000.0,24.8999,25.1573,24.6095,24.7019,2556000.0
2008-10-16 13:00:00,37.41,37.63,36.75,37.0,1935000.0,24.6887,24.8339,24.2532,24.4181,1935000.0
2008-10-16 13:30:00,36.96,37.88,36.49,37.64,1753100.0,24.3917,24.9989,24.0816,24.8405,1753100.0
2008-10-16 14:00:00,37.61,37.76,36.6,36.88,1405200.0,24.8207,24.9197,24.1542,24.3389,1405200.0
2008-10-16 14:30:00,36.89,37.9,36.62,37.63,1324100.0,24.3455,25.0121,24.1674,24.8339,1324100.0
2008-10-16 15:00:00,37.63,38.75,37.49,38.13,2921300.0,24.8339,25.5731,24.7415,25.1639,2921300.0
2008-10-16 15:30:00,38.15,39.13,37.76,38.88,3709700.0,25.1771,25.8238,24.9197,25.6588,3709700.0
2008-10-17 09:30:00,37.69,39.5,37.65,39.46,6281700.0,24.8735,26.068,24.8471,26.0416,6281700.0
2008-10-17 10:00:00,39.45,39.5,38.54,38.97,2312500.0,26.035,26.068,25.4345,25.7182,2312500.0
2008-10-17 10:30:00,38.98,40.13,38.5,39.78,2316600.0,25.7248,26.4838,25.4081,26.2528,2316600.0
2008-10-17 11:00:00,39.78,40.02,39.12,39.2,1621300.0,26.2528,26.4112,25.8172,25.87,1621300.0
2008-10-17 11:30:00,39.19,39.32,38.76,38.79,1314800.0,25.8634,25.9492,25.5797,25.5995,1314800.0
2008-10-17 12:00:00,38.78,39.49,38.7,39.4,1007700.0,25.5929,26.0614,25.5401,26.002,1007700.0
2008-10-17 12:30:00,39.38,40.04,38.89,39.83,1170700.0,25.9888,26.4244,25.6654,26.2858,1170700.0
2008-10-17 13:00:00,39.83,40.25,39.55,40.2,1418600.0,26.2858,26.563,26.101,26.53,1418600.0
2008-10-17 13:30:00,40.19,40.82,40.09,40.34,2044600.0,26.5234,26.9391,26.4574,26.6224,2044600.0
2008-10-17 14:00:00,40.33,40.71,39.95,40.01,2457400.0,26.6158,26.8666,26.365,26.4046,2457400.0
2008-10-17 14:30:00,40.01,40.36,39.59,40.14,2195100.0,26.4046,26.6356,26.1274,26.4904,2195100.0
2008-10-17 15:00:00,40.15,40.39,39.52,39.97,2827400.0,26.497,26.6554,26.0812,26.3782,2827400.0
2008-10-17 15:30:00,39.98,40.24,39.71,39.74,4508900.0,26.3848,26.5564,26.2066,26.2264,4508900.0
2008-10-20 09:30:00,40.25,40.43,39.48,40.34,1952100.0,26.563,26.6818,26.0548,26.6224,1952100.0
2008-10-20 10:00:00,40.33,40.5,38.12,38.34,3538300.0,26.6158,26.728,25.1573,25.3025,3538300.0
2008-10-20 10:30:00,38.36,38.62,37.5,37.67,3153700.0,25.3157,25.4873,24.7481,24.8603,3153700.0
2008-10-20 11:00:00,37.68,38.74,37.56,38.74,2995600.0,24.8669,25.5665,24.7877,25.5665,2995600.0
2008-10-20 11:30:00,38.74,39.26,38.53,38.97,1479100.0,25.5665,25.9096,25.4279,25.7182,1479100.0
2008-10-20 12:00:00,38.97,39.55,38.8,39.39,1251300.0,25.7182,26.101,25.606,25.9954,1251300.0
2008-10-20 12:30:00,39.38,39.65,39.23,39.28,1592600.0,25.9888,26.167,25.8898,25.9228,1592600.0
2008-10-20 13:00:00,39.28,39.54,38.95,39.48,999000.0,25.9228,26.0944,25.705,26.0548,999000.0
2008-10-20 13:30:00,39.47,39.68,39.22,39.44,1180100.0,26.0482,26.1868,25.8832,26.0284,1180100.0
2008-10-20 14:00:00,39.42,39.74,39.01,39.12,1541600.0,26.0152,26.2264,25.7446,25.8172,1541600.0
2008-10-20 14:30:00,39.12,39.49,38.9,39.42,1120700.0,25.8172,26.0614,25.672,26.0152,1120700.0
2008-10-20 15:00:00,39.41,39.68,39.2,39.45,1850400.0,26.0086,26.1868,25.87,26.035,1850400.0
2008-10-20 15:30:00,39.45,40.29,39.27,40.29,2889700.0,26.035,26.5894,25.9162,26.5894,2889700.0
2008-10-21 09:30:00,39.39,39.5,38.56,38.94,2572300.0,25.9954,26.068,25.4477,25.6984,2572300.0
2008-10-21 10:00:00,38.94,39.48,38.7,38.78,2881300.0,25.6984,26.0548,25.5401,25.5929,2881300.0
2008-10-21 10:30:00,38.79,38.8,38.1,38.13,2107600.0,25.5995,25.606,25.1441,25.1639,2107600.0
2008-10-21 11:00:00,38.13,38.55,37.9,37.98,1549800.0,25.1639,25.4411,25.0121,25.0649,1549800.0
2008-10-21 11:30:00,37.98,38.14,37.31,37.33,1545200.0,25.0649,25.1705,24.6227,24.6359,1545200.0
2008-10-21 12:00:00,37.35,37.74,37.25,37.53,2137100.0,24.6491,24.9065,24.5831,24.7679,2137100.0
2008-10-21 12:30:00,37.53,37.76,37.1,37.1,1203000.0,24.7679,24.9197,24.4841,24.4841,1203000.0
2008-10-21 13:00:00,37.11,38.0,37.03,37.56,1493900.0,24.4907,25.0781,24.4379,24.7877,1493900.0
2008-10-21 13:30:00,37.55,37.61,37.22,37.49,1231000.0,24.7811,24.8207,24.5633,24.7415,1231000.0
2008-10-21 14:00:00,37.5,37.9,37.34,37.83,1566100.0,24.7481,25.0121,24.6425,24.9659,1566100.0
2008-10-21 14:30:00,37.85,38.31,37.75,38.06,1479500.0,24.9791,25.2827,24.9131,25.1177,1479500.0
2008-10-21 15:00:00,38.07,38.52,37.26,37.28,2303000.0,25.1243,25.4213,24.5897,24.6029,2303000.0
2008-10-21 15:30:00,37.28,37.41,36.36,36.63,5846400.0,24.6029,24.6887,23.9958,24.174,5846400.0
2008-10-22 09:30:00,36.87,37.36,36.43,36.86,3261000.0,24.3323,24.6557,24.042,24.3257,3261000.0
2008-10-22 10:00:00,36.85,37.0,36.31,36.51,2307400.0,24.3191,24.4181,23.9628,24.0948,2307400.0
2008-10-22 10:30:00,36.53,37.96,36.45,37.62,2557100.0,24.108,25.0517,24.0552,24.8273,2557100.0
2008-10-22 11:00:00,37.62,37.65,37.01,37.18,1602600.0,24.8273,24.8471,24.4247,24.5369,1602600.0
2008-10-22 11:30:00,37.18,37.56,37.05,37.52,1147100.0,24.5369,24.7877,24.4511,24.7613,1147100.0
2008-10-22 12:00:00,37.51,37.65,37.11,37.45,1017800.0,24.7547,24.8471,24.4907,24.7151,1017800.0
2008-10-22 12:30:00,37.46,37.49,37.17,37.29,618400.0,24.7217,24.7415,24.5303,24.6095,618400.0
2008-10-22 13:00:00,37.29,37.29,36.86,36.99,1008700.0,24.6095,24.6095,24.3257,24.4115,1008700.0
2008-10-22 13:30:00,36.98,37.22,36.77,37.04,1458000.0,24.4049,24.5633,24.2664,24.4445,1458000.0
2008-10-22 14:00:00,37.04,37.1,36.55,36.73,1662700.0,24.4445,24.4841,24.1212,24.24,1662700.0
2008-10-22 14:30:00,36.74,36.79,35.83,35.99,2357900.0,24.2466,24.2796,23.646,23.7516,2357900.0
2008-10-22 15:00:00,35.99,36.06,34.99,35.05,3162100.0,23.7516,23.7978,23.0916,23.1312,3162100.0
2008-10-22 15:30:00,35.05,35.69,34.8,35.56,6114200.0,23.1312,23.5536,22.9663,23.4678,6114200.0
2008-10-23 09:30:00,35.29,36.39,35.05,35.53,2544900.0,23.2896,24.0156,23.1312,23.448,2544900.0
2008-10-23 10:00:00,35.54,36.15,35.36,35.73,2442200.0,23.4546,23.8572,23.3358,23.58,2442200.0
2008-10-23 10:30:00,35.71,36.62,35.49,36.48,1961100.0,23.5668,24.1674,23.4216,24.075,1961100.0
2008-10-23 11:00:00,36.49,36.77,35.76,35.92,1401100.0,24.0816,24.2664,23.5998,23.7054,1401100.0
2008-10-23 11:30:00,35.93,36.07,35.33,35.82,1206000.0,23.712,23.8044,23.316,23.6394,1206000.0
2008-10-23 12:00:00,35.81,35.84,34.58,34.63,1295400.0,23.6328,23.6526,22.8211,22.8541,1295400.0
2008-10-23 12:30:00,34.65,35.07,34.3,34.33,2213900.0,22.8673,23.1444,22.6363,22.6561,2213900.0
2008-10-23 13:00:00,34.32,34.88,34.0,34.19,1703200.0,22.6495,23.019,22.4383,22.5637,1703200.0
2008-10-23 13:30:00,34.19,34.62,34.04,34.13,1516600.0,22.5637,22.8475,22.4647,22.5241,1516600.0
2008-10-23 14:00:00,34.13,34.13,33.36,33.87,2107000.0,22.5241,22.5241,22.0159,22.3525,2107000.0
2008-10-23 14:30:00,33.86,34.0,33.5,33.73,2850100.0,22.3459,22.4383,22.1083,22.2601,2850100.0
2008-10-23 15:00:00,33.74,34.99,33.55,34.5,3601500.0,22.2667,23.0916,22.1413,22.7683,3601500.0
2008-10-23 15:30:00,34.5,35.48,33.86,35.27,4028300.0,22.7683,23.415,22.3459,23.2764,4028300.0
2008-10-24 09:30:00,32.36,35.1,32.21,34.77,3341600.0,21.356,23.1642,21.257,22.9465,3341600.0
2008-10-24 10:00:00,34.78,35.5,33.93,34.2,1970900.0,22.9531,23.4282,22.3921,22.5703,1970900.0
2008-10-24 10:30:00,34.19,34.76,34.02,34.52,1245900.0,22.5637,22.9399,22.4515,22.7815,1245900.0
2008-10-24 11:00:00,34.51,35.06,34.06,34.97,1254800.0,22.7749,23.1378,22.4779,23.0784,1254800.0
2008-10-24 11:30:00,34.97,35.74,34.7,35.5,1597400.0,23.0784,23.5866,22.9003,23.4282,1597400.0
2008-10-24 12:00:00,35.51,35.72,34.87,34.9,937300.0,23.4348,23.5734,23.0124,23.0322,937300.0
2008-10-24 12:30:00,34.9,35.08,34.43,34.77,922100.0,23.0322,23.151,22.7221,22.9465,922100.0
2008-10-24 13:00:00,34.77,35.35,34.7,34.78,822000.0,22.9465,23.3292,22.9003,22.9531,822000.0
2008-10-24 13:30:00,34.78,34.78,33.98,33.98,1058000.0,22.9531,22.9531,22.4251,22.4251,1058000.0
2008-10-24 14:00:00,33.98,34.74,33.92,34.17,1373900.0,22.4251,22.9267,22.3855,22.5505,1373900.0
2008-10-24 14:30:00,34.15,35.45,34.15,35.28,1504900.0,22.5373,23.3952,22.5373,23.283,1504900.0
2008-10-24 15:00:00,35.3,35.85,34.64,35.29,1796500.0,23.2962,23.6592,22.8607,23.2896,1796500.0
2008-10-24 15:30:00,35.3,35.6,34.57,34.91,3141700.0,23.2962,23.4942,22.8145,23.0388,3141700.0
2008-10-27 09:30:00,34.24,35.65,34.19,34.91,2093000.0,22.5967,23.5272,22.5637,23.0388,2093000.0
2008-10-27 10:00:00,34.9,35.69,34.32,34.45,2298900.0,23.0322,23.5536,22.6495,22.7353,2298900.0
2008-10-27 10:30:00,34.44,34.63,34.0,34.58,1269900.0,22.7287,22.8541,22.4383,22.8211,1269900.0
2008-10-27 11:00:00,34.58,35.18,34.42,34.71,794100.0,22.8211,23.217,22.7155,22.9069,794100.0
2008-10-27 11:30:00,34.71,34.85,34.42,34.71,746800.0,22.9069,22.9992,22.7155,22.9069,746800.0
2008-10-27 12:00:00,34.7,35.53,34.69,35.35,1391700.0,22.9003,23.448,22.8937,23.3292,1391700.0
2008-10-27 12:30:00,35.34,35.52,35.09,35.28,1499800.0,23.3226,23.4414,23.1576,23.283,1499800.0
2008-10-27 13:00:00,35.29,35.9,35.12,35.85,1293400.0,23.2896,23.6922,23.1774,23.6592,1293400.0
2008-10-27 13:30:00,35.84,36.17,35.61,35.83,1069300.0,23.6526,23.8704,23.5008,23.646,1069300.0
2008-10-27 14:00:00,35.84,35.95,35.21,35.25,864000.0,23.6526,23.7252,23.2368,23.2632,864000.0
2008-10-27 14:30:00,35.24,35.45,34.96,34.98,1119800.0,23.2566,23.3952,23.0718,23.085,1119800.0
2008-10-27 15:00:00,34.96,35.74,34.94,35.29,1181000.0,23.0718,23.5866,23.0586,23.2896,1181000.0
2008-10-27 15:30:00,35.3,35.53,33.85,33.91,2492700.0,23.2962,23.448,22.3393,22.3789,2492700.0
2008-10-28 09:30:00,35.3,36.0,34.65,35.31,1957200.0,23.2962,23.7582,22.8673,23.3028,1957200.0
2008-10-28 10:00:00,35.29,35.31,34.59,34.77,1601400.0,23.2896,23.3028,22.8277,22.9465,1601400.0
2008-10-28 10:30:00,34.77,34.99,34.12,34.31,1273300.0,22.9465,23.0916,22.5175,22.6429,1273300.0
2008-10-28 11:00:00,34.31,34.79,34.14,34.7,1022600.0,22.6429,22.9597,22.5307,22.9003,1022600.0
2008-10-28 11:30:00,34.7,35.34,34.67,35.16,1548300.0,22.9003,23.3226,22.8805,23.2038,1548300.0
2008-10-28 12:00:00,35.15,35.7,35.06,35.34,1201800.0,23.1972,23.5602,23.1378,23.3226,1201800.0
2008-10-28 12:30:00,35.34,35.8,35.31,35.66,1231700.0,23.3226,23.6262,23.3028,23.5338,1231700.0
2008-10-28 13:00:00,35.67,36.02,35.56,35.85,1643900.0,23.5404,23.7714,23.4678,23.6592,1643900.0
2008-10-28 13:30:00,35.86,35.9,35.24,35.4,1022700.0,23.6658,23.6922,23.2566,23.3622,1022700.0
2008-10-28 14:00:00,35.38,36.36,35.36,36.19,1524500.0,23.349,23.9958,23.3358,23.8836,1524500.0
2008-10-28 14:30:00,36.2,37.18,36.2,37.05,1999800.0,23.8902,24.5369,23.8902,24.4511,1999800.0
2008-10-28 15:00:00,37.07,37.74,36.65,37.67,2464300.0,24.4643,24.9065,24.1872,24.8603,2464300.0
2008-10-28 15:30:00,37.64,39.03,37.26,39.03,5479200.0,24.8405,25.7578,24.5897,25.7578,5479200.0
2008-10-29 09:30:00,38.53,38.58,37.37,38.1,2196600.0,25.4279,25.4609,24.6623,25.1441,2196600.0
2008-10-29 10:00:00,38.1,38.65,37.88,38.08,1838700.0,25.1441,25.5071,24.9989,25.1309,1838700.0
2008-10-29 10:30:00,38.09,38.17,37.24,37.54,1698400.0,25.1375,25.1903,24.5765,24.7745,1698400.0
2008-10-29 11:00:00,37.57,38.25,37.48,38.17,1090200.0,24.7943,25.2431,24.7349,25.1903,1090200.0
2008-10-29 11:30:00,38.18,38.22,37.88,38.14,858700.0,25.1969,25.2233,24.9989,25.1705,858700.0
2008-10-29 12:00:00,38.15,38.67,38.01,38.52,747800.0,25.1771,25.5203,25.0847,25.4213,747800.0
2008-10-29 12:30:00,38.52,39.23,38.51,38.84,1064700.0,25.4213,25.8898,25.4147,25.6324,1064700.0
2008-10-29 13:00:00,38.85,39.35,38.69,39.23,986100.0,25.639,25.969,25.5335,25.8898,986100.0
2008-10-29 13:30:00,39.23,39.67,39.14,39.14,1838800.0,25.8898,26.1802,25.8304,25.8304,1838800.0
2008-10-29 14:00:00,39.15,39.35,38.37,38.74,2150800.0,25.837,25.969,25.3223,25.5665,2150800.0
2008-10-29 14:30:00,38.75,39.49,38.18,39.13,2214400.0,25.5731,26.0614,25.1969,25.8238,2214400.0
2008-10-29 15:00:00,39.14,40.08,38.93,39.56,3052500.0,25.8304,26.4508,25.6918,26.1076,3052500.0
2008-10-29 15:30:00,39.56,39.99,37.87,38.2,4131600.0,26.1076,26.3914,24.9923,25.2101,4131600.0
2008-10-30 09:30:00,39.36,39.95,38.87,39.0,2132200.0,25.9756,26.365,25.6522,25.738,2132200.0
2008-10-30 10:00:00,39.0,39.45,38.33,38.36,2381500.0,25.738,26.035,25.2959,25.3157,2381500.0
2008-10-30 10:30:00,38.35,38.76,38.08,38.65,1867200.0,25.3091,25.5797,25.1309,25.5071,1867200.0
2008-10-30 11:00:00,38.65,39.06,38.62,38.72,1384500.0,25.5071,25.7776,25.4873,25.5533,1384500.0
2008-10-30 11:30:00,38.74,38.96,38.28,38.42,1330100.0,25.5665,25.7116,25.2629,25.3553,1330100.0
2008-10-30 12:00:00,38.42,39.05,38.3,38.95,1004000.0,25.3553,25.771,25.2761,25.705,1004000.0
2008-10-30 12:30:00,38.94,39.25,38.85,38.87,1078900.0,25.6984,25.903,25.639,25.6522,1078900.0
2008-10-30 13:00:00,38.87,39.61,38.8,39.13,1216300.0,25.6522,26.1406,25.606,25.8238,1216300.0
2008-10-30 13:30:00,39.13,39.31,38.93,39.15,786100.0,25.8238,25.9426,25.6918,25.837,786100.0
2008-10-30 14:00:00,39.15,39.89,39.09,39.74,1238200.0,25.837,26.3254,25.7974,26.2264,1238200.0
2008-10-30 14:30:00,39.75,39.9,39.48,39.8,1367300.0,26.233,26.332,26.0548,26.266,1367300.0
2008-10-30 15:00:00,39.8,39.9,38.99,39.36,1733000.0,26.266,26.332,25.7314,25.9756,1733000.0
2008-10-30 15:30:00,39.36,39.85,38.82,39.68,2944400.0,25.9756,26.299,25.6192,26.1868,2944400.0
2008-10-31 09:30:00,39.47,39.47,37.81,38.07,2520100.0,26.0482,26.0482,24.9527,25.1243,2520100.0
2008-10-31 10:00:00,38.06,38.77,38.06,38.6,1853300.0,25.1177,25.5863,25.1177,25.4741,1853300.0
2008-10-31 10:30:00,38.6,39.0,38.57,38.86,2018900.0,25.4741,25.738,25.4543,25.6456,2018900.0
2008-10-31 11:00:00,38.86,39.29,38.75,39.24,1953600.0,25.6456,25.9294,25.5731,25.8964,1953600.0
2008-10-31 11:30:00,39.24,39.3,38.7,38.79,1244300.0,25.8964,25.936,25.5401,25.5995,1244300.0
2008-10-31 12:00:00,38.79,38.81,38.14,38.6,1258400.0,25.5995,25.6126,25.1705,25.4741,1258400.0
2008-10-31 12:30:00,38.61,38.73,38.53,38.69,1138400.0,25.4807,25.5599,25.4279,25.5335,1138400.0
2008-10-31 13:00:00,38.69,39.29,38.66,39.1,950700.0,25.5335,25.9294,25.5137,25.804,950700.0
2008-10-31 13:30:00,39.09,39.43,38.87,39.09,1497100.0,25.7974,26.0218,25.6522,25.7974,1497100.0
2008-10-31 14:00:00,39.09,39.34,38.92,39.08,1487300.0,25.7974,25.9624,25.6852,25.7908,1487300.0
2008-10-31 14:30:00,39.07,39.42,38.91,39.38,1413100.0,25.7842,26.0152,25.6786,25.9888,1413100.0
2008-10-31 15:00:00,39.38,39.55,37.98,38.05,2362500.0,25.9888,26.101,25.0649,25.1111,2362500.0
2008-10-31 15:30:00,38.04,39.5,37.7,38.28,4205700.0,25.1045,26.068,24.8801,25.2629,4205700.0
2008-11-03 09:30:00,38.25,38.26,37.47,37.47,1558200.0,25.2431,25.2497,24.7283,24.7283,1558200.0
2008-11-03 10:00:00,37.47,37.67,37.1,37.12,1394900.0,24.7283,24.8603,24.4841,24.4973,1394900.0
2008-11-03 10:30:00,37.14,37.42,37.05,37.14,1460300.0,24.5105,24.6953,24.4511,24.5105,1460300.0
2008-11-03 11:00:00,37.14,37.35,37.09,37.23,825300.0,24.5105,24.6491,24.4775,24.5699,825300.0
2008-11-03 11:30:00,37.22,37.29,36.9,37.06,1055400.0,24.5633,24.6095,24.3521,24.4577,1055400.0
2008-11-03 12:00:00,37.07,37.3,36.96,37.21,1073700.0,24.4643,24.6161,24.3917,24.5567,1073700.0
2008-11-03 12:30:00,37.21,37.3,37.06,37.26,1029700.0,24.5567,24.6161,24.4577,24.5897,1029700.0
2008-11-03 13:00:00,37.26,37.32,37.04,37.1,769600.0,24.5897,24.6293,24.4445,24.4841,769600.0
2008-11-03 13:30:00,37.1,37.27,36.97,36.97,599900.0,24.4841,24.5963,24.3983,24.3983,599900.0
2008-11-03 14:00:00,36.98,37.01,36.66,36.99,909700.0,24.4049,24.4247,24.1938,24.4115,909700.0
2008-11-03 14:30:00,36.98,37.09,36.56,36.58,1143500.0,24.4049,24.4775,24.1278,24.141,1143500.0
2008-11-03 15:00:00,36.58,36.81,36.31,36.74,1854300.0,24.141,24.2927,23.9628,24.2466,1854300.0
2008-11-03 15:30:00,36.74,37.2,36.68,37.2,2390600.0,24.2466,24.5501,24.207,24.5501,2390600.0
2008-11-04 09:30:00,37.83,37.9,36.58,37.13,2204600.0,24.9659,25.0121,24.141,24.5039,2204600.0
2008-11-04 10:00:00,37.12,37.71,36.86,37.46,1602600.0,24.4973,24.8867,24.3257,24.7217,1602600.0
2008-11-04 10:30:00,37.46,38.0,37.42,37.98,1202700.0,24.7217,25.0781,24.6953,25.0649,1202700.0
2008-11-04 11:00:00,37.98,38.35,37.98,38.15,1105100.0,25.0649,25.3091,25.0649,25.1771,1105100.0
2008-11-04 11:30:00,38.15,38.61,37.95,38.47,1486100.0,25.1771,25.4807,25.0451,25.3883,1486100.0
2008-11-04 12:00:00,38.48,38.88,38.32,38.67,1505700.0,25.3949,25.6588,25.2893,25.5203,1505700.0
2008-11-04 12:30:00,38.67,38.67,38.28,38.37,1049800.0,25.5203,25.5203,25.2629,25.3223,1049800.0
2008-11-04 13:00:00,38.37,38.54,38.26,38.45,1075100.0,25.3223,25.4345,25.2497,25.3751,1075100.0
2008-11-04 13:30:00,38.45,38.62,38.29,38.56,1154900.0,25.3751,25.4873,25.2695,25.4477,1154900.0
2008-11-04 14:00:00,38.55,38.65,38.42,38.57,1662600.0,25.4411,25.5071,25.3553,25.4543,1662600.0
2008-11-04 14:30:00,38.58,38.63,38.0,38.01,2033200.0,25.4609,25.4939,25.0781,25.0847,2033200.0
2008-11-04 15:00:00,38.0,38.1,37.3,37.57,2622800.0,25.0781,25.1441,24.6161,24.7943,2622800.0
2008-11-04 15:30:00,37.57,38.25,37.57,37.95,3886100.0,24.7943,25.2431,24.7943,25.0451,3886100.0
2008-11-05 09:30:00,37.62,37.64,36.53,36.57,2534300.0,24.8273,24.8405,24.108,24.1344,2534300.0
2008-11-05 10:00:00,36.58,36.91,36.39,36.56,2196700.0,24.141,24.3587,24.0156,24.1278,2196700.0
2008-11-05 10:30:00,36.57,36.8,36.2,36.25,1998800.0,24.1344,24.2862,23.8902,23.9232,1998800.0
2008-11-05 11:00:00,36.26,36.53,36.15,36.34,1197800.0,23.9298,24.108,23.8572,23.9826,1197800.0
2008-11-05 11:30:00,36.33,36.4,36.04,36.13,1269100.0,23.976,24.0222,23.7846,23.844,1269100.0
2008-11-05 12:00:00,36.15,36.21,35.71,35.74,1640800.0,23.8572,23.8968,23.5668,23.5866,1640800.0
2008-11-05 12:30:00,35.74,35.76,35.14,35.37,2514400.0,23.5866,23.5998,23.1906,23.3424,2514400.0
2008-11-05 13:00:00,35.37,35.48,35.06,35.45,1692200.0,23.3424,23.415,23.1378,23.3952,1692200.0
2008-11-05 13:30:00,35.44,35.5,35.12,35.32,1197200.0,23.3886,23.4282,23.1774,23.3094,1197200.0
2008-11-05 14:00:00,35.31,35.4,34.99,35.17,1539800.0,23.3028,23.3622,23.0916,23.2104,1539800.0
2008-11-05 14:30:00,35.18,35.75,35.14,35.6,2271400.0,23.217,23.5932,23.1906,23.4942,2271400.0
2008-11-05 15:00:00,35.6,35.83,35.0,35.05,1911300.0,23.4942,23.646,23.0982,23.1312,1911300.0
2008-11-05 15:30:00,35.05,35.44,34.72,35.02,4973800.0,23.1312,23.3886,22.9135,23.1114,4973800.0
2008-11-06 09:30:00,33.99,35.07,33.69,33.76,3827500.0,22.4317,23.1444,22.2337,22.2799,3827500.0
2008-11-06 10:00:00,33.75,34.22,33.55,33.67,2322000.0,22.2733,22.5835,22.1413,22.2205,2322000.0
2008-11-06 10:30:00,33.67,33.87,33.36,33.87,2364300.0,22.2205,22.3525,22.0159,22.3525,2364300.0
2008-11-06 11:00:00,33.84,34.03,33.51,33.68,1881700.0,22.3327,22.4581,22.1149,22.2271,1881700.0
2008-11-06 11:30:00,33.68,33.9,33.4,33.78,1470400.0,22.2271,22.3723,22.0423,22.2931,1470400.0
2008-11-06 12:00:00,33.78,33.9,33.45,33.57,1336000.0,22.2931,22.3723,22.0753,22.1545,1336000.0
2008-11-06 12:30:00,33.56,33.75,33.17,33.57,1741400.0,22.1479,22.2733,21.8905,22.1545,1741400.0
2008-11-06 13:00:00,33.56,33.78,33.3,33.74,1479300.0,22.1479,22.2931,21.9763,22.2667,1479300.0
2008-11-06 13:30:00,33.75,33.85,33.4,33.81,1998000.0,22.2733,22.3393,22.0423,22.3129,1998000.0
2008-11-06 14:00:00,33.81,34.03,33.58,33.81,2384400.0,22.3129,22.4581,22.1611,22.3129,2384400.0
2008-11-06 14:30:00,33.82,34.5,33.75,33.81,2610200.0,22.3195,22.7683,22.2733,22.3129,2610200.0
2008-11-06 15:00:00,33.81,33.88,33.48,33.58,3261500.0,22.3129,22.3591,22.0951,22.1611,3261500.0
2008-11-06 15:30:00,33.57,34.06,32.97,33.03,5997500.0,22.1545,22.4779,21.7585,21.7981,5997500.0
2008-11-07 09:30:00,34.34,35.11,34.07,34.91,8776900.0,22.6627,23.1708,22.4845,23.0388,8776900.0
2008-11-07 10:00:00,34.91,35.64,34.7,35.37,4519100.0,23.0388,23.5206,22.9003,23.3424,4519100.0
2008-11-07 10:30:00,35.37,36.09,35.28,35.58,4034100.0,23.3424,23.8176,23.283,23.481,4034100.0
2008-11-07 11:00:00,35.58,35.59,34.95,35.2,3196000.0,23.481,23.4876,23.0652,23.2302,3196000.0
2008-11-07 11:30:00,35.2,36.29,35.03,36.29,2058400.0,23.2302,23.9496,23.118,23.9496,2058400.0
2008-11-07 12:00:00,36.29,36.44,35.7,35.71,1835400.0,23.9496,24.0486,23.5602,23.5668,1835400.0
2008-11-07 12:30:00,35.7,35.99,35.5,35.73,1184300.0,23.5602,23.7516,23.4282,23.58,1184300.0
2008-11-07 13:00:00,35.76,36.0,35.53,35.96,1113700.0,23.5998,23.7582,23.448,23.7318,1113700.0
2008-11-07 13:30:00,35.96,36.25,35.91,36.08,1355400.0,23.7318,23.9232,23.6988,23.811,1355400.0
2008-11-07 14:00:00,36.09,36.25,35.9,35.93,1152800.0,23.8176,23.9232,23.6922,23.712,1152800.0
2008-11-07 14:30:00,35.94,36.27,35.49,35.6,1592100.0,23.7186,23.9364,23.4216,23.4942,1592100.0
2008-11-07 15:00:00,35.6,35.86,35.21,35.25,2273400.0,23.4942,23.6658,23.2368,23.2632,2273400.0
2008-11-07 15:30:00,35.25,35.82,35.11,35.65,3019900.0,23.2632,23.6394,23.1708,23.5272,3019900.0
2008-11-10 09:30:00,36.11,36.28,35.7,36.08,1913400.0,23.8308,23.943,23.5602,23.811,1913400.0
2008-11-10 10:00:00,36.09,36.36,35.85,36.3,1360200.0,23.8176,23.9958,23.6592,23.9562,1360200.0
2008-11-10 10:30:00,36.3,36.57,36.12,36.17,1726900.0,23.9562,24.1344,23.8374,23.8704,1726900.0
2008-11-10 11:00:00,36.17,36.25,35.94,36.22,1424900.0,23.8704,23.9232,23.7186,23.9034,1424900.0
2008-11-10 11:30:00,36.21,36.25,35.48,35.53,1160300.0,23.8968,23.9232,23.415,23.448,1160300.0
2008-11-10 12:00:00,35.53,35.77,35.25,35.25,1252700.0,23.448,23.6064,23.2632,23.2632,1252700.0
2008-11-10 12:30:00,35.25,35.32,34.78,35.02,1175000.0,23.2632,23.3094,22.9531,23.1114,1175000.0
2008-11-10 13:00:00,35.02,35.38,34.96,35.23,1053600.0,23.1114,23.349,23.0718,23.25,1053600.0
2008-11-10 13:30:00,35.22,35.56,35.02,35.44,894400.0,23.2434,23.4678,23.1114,23.3886,894400.0
2008-11-10 14:00:00,35.45,35.66,35.15,35.16,941600.0,23.3952,23.5338,23.1972,23.2038,941600.0
2008-11-10 14:30:00,35.16,35.28,34.99,35.08,1054400.0,23.2038,23.283,23.0916,23.151,1054400.0
2008-11-10 15:00:00,35.08,35.27,34.77,34.89,1847500.0,23.151,23.2764,22.9465,23.0256,1847500.0
2008-11-10 15:30:00,34.88,35.64,34.85,35.32,3289700.0,23.019,23.5206,22.9992,23.3094,3289700.0
2008-11-11 09:30:00,34.9,35.5,34.82,35.4,2121300.0,23.0322,23.4282,22.9794,23.3622,2121300.0
2008-11-11 10:00:00,35.39,35.43,34.79,34.99,1389200.0,23.3556,23.382,22.9597,23.0916,1389200.0
2008-11-11 10:30:00,35.0,35.3,34.89,35.01,1515600.0,23.0982,23.2962,23.0256,23.1048,1515600.0
2008-11-11 11:00:00,35.01,35.46,34.95,35.41,1410900.0,23.1048,23.4018,23.0652,23.3688,1410900.0
2008-11-11 11:30:00,35.41,35.71,35.2,35.4,1294800.0,23.3688,23.5668,23.2302,23.3622,1294800.0
2008-11-11 12:00:00,35.39,35.42,35.14,35.22,860600.0,23.3556,23.3754,23.1906,23.2434,860600.0
2008-11-11 12:30:00,35.22,35.43,35.06,35.31,766300.0,23.2434,23.382,23.1378,23.3028,766300.0
2008-11-11 13:00:00,35.32,35.61,35.18,35.21,1533800.0,23.3094,23.5008,23.217,23.2368,1533800.0
2008-11-11 13:30:00,35.22,35.68,35.0,35.65,1539800.0,23.2434,23.547,23.0982,23.5272,1539800.0
2008-11-11 14:00:00,35.64,36.0,35.3,35.9,2353100.0,23.5206,23.7582,23.2962,23.6922,2353100.0
2008-11-11 14:30:00,35.9,36.13,35.19,35.26,1610300.0,23.6922,23.844,23.2236,23.2698,1610300.0
2008-11-11 15:00:00,35.26,35.66,35.13,35.35,2149100.0,23.2698,23.5338,23.184,23.3292,2149100.0
2008-11-11 15:30:00,35.35,35.39,34.95,35.11,3097000.0,23.3292,23.3556,23.0652,23.1708,3097000.0
2008-11-12 09:30:00,34.49,34.54,34.05,34.28,1859400.0,22.7617,22.7947,22.4713,22.6231,1859400.0
2008-11-12 10:00:00,34.27,34.41,33.93,33.99,1898900.0,22.6165,22.7089,22.3921,22.4317,1898900.0
2008-11-12 10:30:00,33.99,34.14,33.75,33.96,2125800.0,22.4317,22.5307,22.2733,22.4119,2125800.0
2008-11-12 11:00:00,33.95,34.03,33.6,33.95,1508600.0,22.4053,22.4581,22.1743,22.4053,1508600.0
2008-11-12 11:30:00,33.95,34.08,33.51,33.58,1239200.0,22.4053,22.4911,22.1149,22.1611,1239200.0
2008-11-12 12:00:00,33.58,33.6,32.98,33.13,2505400.0,22.1611,22.1743,21.7651,21.8641,2505400.0
2008-11-12 12:30:00,33.13,33.51,33.08,33.5,1091500.0,21.8641,22.1149,21.8311,22.1083,1091500.0
2008-11-12 13:00:00,33.5,33.81,33.31,33.39,1360600.0,22.1083,22.3129,21.9829,22.0357,1360600.0
2008-11-12 13:30:00,33.39,33.4,32.99,33.15,1330400.0,22.0357,22.0423,21.7717,21.8773,1330400.0
2008-11-12 14:00:00,33.14,33.2,32.85,33.02,1510300.0,21.8707,21.9103,21.6793,21.7915,1510300.0
2008-11-12 14:30:00,33.01,33.3,32.89,32.95,1469800.0,21.7849,21.9763,21.7057,21.7453,1469800.0
2008-11-12 15:00:00,32.95,32.98,32.54,32.67,2126300.0,21.7453,21.7651,21.4748,21.5606,2126300.0
2008-11-12 15:30:00,32.67,32.86,32.45,32.67,4321200.0,21.5606,21.6859,21.4154,21.5606,4321200.0
2008-11-13 09:30:00,32.47,33.43,32.22,32.55,2547000.0,21.4286,22.0621,21.2636,21.4814,2547000.0
2008-11-13 10:00:00,32.53,33.49,32.4,33.1,1920800.0,21.4682,22.1017,21.3824,21.8443,1920800.0
2008-11-13 10:30:00,33.1,33.23,32.72,33.11,1392600.0,21.8443,21.9301,21.5936,21.8509,1392600.0
2008-11-13 11:00:00,33.1,33.25,32.56,32.99,952200.0,21.8443,21.9433,21.488,21.7717,952200.0
2008-11-13 11:30:00,32.99,33.03,32.47,32.5,754700.0,21.7717,21.7981,21.4286,21.4484,754700.0
2008-11-13 12:00:00,32.5,32.65,31.87,31.96,1179800.0,21.4484,21.5474,21.0326,21.092,1179800.0
2008-11-13 12:30:00,31.93,32.15,30.85,30.85,1636500.0,21.0722,21.2174,20.3594,20.3594,1636500.0
2008-11-13 13:00:00,30.85,31.93,30.82,31.61,1733600.0,20.3594,21.0722,20.3397,20.861,1733600.0
2008-11-13 13:30:00,31.6,33.08,31.6,32.42,2913900.0,20.8544,21.8311,20.8544,21.3956,2913900.0
2008-11-13 14:00:00,32.42,33.42,32.36,33.27,2009800.0,21.3956,22.0555,21.356,21.9565,2009800.0
2008-11-13 14:30:00,33.28,33.99,32.99,33.85,2480400.0,21.9631,22.4317,21.7717,22.3393,2480400.0
2008-11-13 15:00:00,33.85,34.09,33.3,34.09,2855200.0,22.3393,22.4977,21.9763,22.4977,2855200.0
2008-11-13 15:30:00,34.1,34.98,33.92,34.86,3829500.0,22.5043,23.085,22.3855,23.0058,3829500.0
2008-11-14 09:30:00,33.22,33.85,32.91,33.71,2423200.0,21.9235,22.3393,21.7189,22.2469,2423200.0
2008-11-14 10:00:00,33.7,33.92,32.72,33.02,1656700.0,22.2403,22.3855,21.5936,21.7915,1656700.0
2008-11-14 10:30:00,33.02,33.22,32.62,32.99,1274100.0,21.7915,21.9235,21.5276,21.7717,1274100.0
2008-11-14 11:00:00,32.98,33.06,32.59,32.87,1117500.0,21.7651,21.8179,21.5078,21.6925,1117500.0
2008-11-14 11:30:00,32.86,32.98,32.53,32.68,1148600.0,21.6859,21.7651,21.4682,21.5672,1148600.0
2008-11-14 12:00:00,32.68,32.69,32.36,32.59,1214900.0,21.5672,21.5738,21.356,21.5078,1214900.0
2008-11-14 12:30:00,32.6,32.88,32.49,32.67,991500.0,21.5144,21.6991,21.4418,21.5606,991500.0
2008-11-14 13:00:00,32.68,32.95,32.3,32.95,964400.0,21.5672,21.7453,21.3164,21.7453,964400.0
2008-11-14 13:30:00,32.95,33.37,32.88,33.16,1106500.0,21.7453,22.0225,21.6991,21.8839,1106500.0
2008-11-14 14:00:00,33.17,33.84,33.1,33.77,1609700.0,21.8905,22.3327,21.8443,22.2865,1609700.0
2008-11-14 14:30:00,33.77,34.52,33.57,34.5,2028100.0,22.2865,22.7815,22.1545,22.7683,2028100.0
2008-11-14 15:00:00,34.49,34.6,33.87,34.0,1969200.0,22.7617,22.8343,22.3525,22.4383,1969200.0
2008-11-14 15:30:00,34.01,34.04,32.5,32.88,3393100.0,22.4449,22.4647,21.4484,21.6991,3393100.0
2008-11-17 09:30:00,32.23,32.69,31.69,32.6,2298100.0,21.2702,21.5738,20.9138,21.5144,2298100.0
2008-11-17 10:00:00,32.6,32.65,31.73,31.89,1549900.0,21.5144,21.5474,20.9402,21.0458,1549900.0
2008-11-17 10:30:00,31.9,32.19,31.82,32.05,1247400.0,21.0524,21.2438,20.9996,21.1514,1247400.0
2008-11-17 11:00:00,32.05,32.75,32.04,32.32,965600.0,21.1514,21.6134,21.1448,21.3296,965600.0
2008-11-17 11:30:00,32.33,32.66,31.96,32.62,1081300.0,21.3362,21.554,21.092,21.5276,1081300.0
2008-11-17 12:00:00,32.6,32.71,32.27,32.37,1532100.0,21.5144,21.587,21.2966,21.3626,1532100.0
2008-11-17 12:30:00,32.34,32.74,32.14,32.47,1121400.0,21.3428,21.6068,21.2108,21.4286,1121400.0
2008-11-17 13:00:00,32.48,32.53,31.9,32.04,1165800.0,21.4352,21.4682,21.0524,21.1448,1165800.0
2008-11-17 13:30:00,32.06,32.28,31.55,32.06,1259300.0,21.158,21.3032,20.8214,21.158,1259300.0
2008-11-17 14:00:00,32.05,32.48,31.94,32.1,1301400.0,21.1514,21.4352,21.0788,21.1844,1301400.0
2008-11-17 14:30:00,32.11,32.2,31.89,31.95,1275100.0,21.191,21.2504,21.0458,21.0854,1275100.0
2008-11-17 15:00:00,31.95,32.4,31.85,32.12,1577000.0,21.0854,21.3824,21.0194,21.1976,1577000.0
2008-11-17 15:30:00,32.12,32.28,31.6,31.61,2800700.0,21.1976,21.3032,20.8544,20.861,2800700.0
2008-11-18 09:30:00,31.87,32.0,31.06,31.25,2077000.0,21.0326,21.1184,20.498,20.6234,2077000.0
2008-11-18 10:00:00,31.25,31.65,31.12,31.65,1590700.0,20.6234,20.8874,20.5376,20.8874,1590700.0
2008-11-18 10:30:00,31.65,31.72,31.27,31.35,1238500.0,20.8874,20.9336,20.6366,20.6894,1238500.0
2008-11-18 11:00:00,31.35,31.35,30.62,30.86,1835100.0,20.6894,20.6894,20.2077,20.366,1835100.0
2008-11-18 11:30:00,30.86,31.54,30.84,31.53,1189700.0,20.366,20.8148,20.3528,20.8082,1189700.0
2008-11-18 12:00:00,31.52,31.54,31.14,31.39,889300.0,20.8016,20.8148,20.5508,20.7158,889300.0
2008-11-18 12:30:00,31.39,31.44,30.9,30.9,1087000.0,20.7158,20.7488,20.3924,20.3924,1087000.0
2008-11-18 13:00:00,30.9,30.9,30.48,30.56,1533800.0,20.3924,20.3924,20.1153,20.1681,1533800.0
2008-11-18 13:30:00,30.56,30.64,30.08,30.5,1660000.0,20.1681,20.2209,19.8513,20.1285,1660000.0
2008-11-18 14:00:00,30.51,30.54,30.16,30.42,1468300.0,20.1351,20.1549,19.9041,20.0757,1468300.0
2008-11-18 14:30:00,30.41,30.43,29.98,30.04,1512700.0,20.0691,20.0823,19.7853,19.8249,1512700.0
2008-11-18 15:00:00,30.03,31.18,30.01,30.89,2478900.0,19.8183,20.5772,19.8051,20.3858,2478900.0
2008-11-18 15:30:00,30.9,31.8,30.71,31.8,4136400.0,20.3924,20.9864,20.2671,20.9864,4136400.0
2008-11-19 09:30:00,31.47,32.67,31.32,32.23,2057900.0,20.7686,21.5606,20.6696,21.2702,2057900.0
2008-11-19 10:00:00,32.22,32.5,32.16,32.36,1479000.0,21.2636,21.4484,21.224,21.356,1479000.0
2008-11-19 10:30:00,32.36,32.37,31.89,31.93,1371600.0,21.356,21.3626,21.0458,21.0722,1371600.0
2008-11-19 11:00:00,31.93,32.14,31.66,31.7,950400.0,21.0722,21.2108,20.894,20.9204,950400.0
2008-11-19 11:30:00,31.71,31.82,30.94,31.03,1534300.0,20.927,20.9996,20.4188,20.4782,1534300.0
2008-11-19 12:00:00,31.04,31.32,30.95,31.06,1113700.0,20.4848,20.6696,20.4254,20.498,1113700.0
2008-11-19 12:30:00,31.07,31.48,31.06,31.39,1095500.0,20.5046,20.7752,20.498,20.7158,1095500.0
2008-11-19 13:00:00,31.38,31.58,31.24,31.28,872300.0,20.7092,20.8412,20.6168,20.6432,872300.0
2008-11-19 13:30:00,31.29,31.6,31.1,31.39,847100.0,20.6498,20.8544,20.5244,20.7158,847100.0
2008-11-19 14:00:00,31.39,31.47,30.99,31.14,1402600.0,20.7158,20.7686,20.4518,20.5508,1402600.0
2008-11-19 14:30:00,31.13,31.6,30.84,31.4,1542100.0,20.5442,20.8544,20.3528,20.7224,1542100.0
2008-11-19 15:00:00,31.41,31.41,30.8,30.84,1833800.0,20.729,20.729,20.3265,20.3528,1833800.0
2008-11-19 15:30:00,30.84,31.0,30.0,30.11,3684400.0,20.3528,20.4584,19.7985,19.8711,3684400.0
2008-11-20 09:30:00,29.76,30.65,29.74,30.3,3922900.0,19.6401,20.2275,19.6269,19.9965,3922900.0
2008-11-20 10:00:00,30.29,30.52,29.93,30.48,3951800.0,19.9899,20.1417,19.7523,20.1153,3951800.0
2008-11-20 10:30:00,30.47,31.35,30.15,31.09,2934200.0,20.1087,20.6894,19.8975,20.5178,2934200.0
2008-11-20 11:00:00,31.11,31.53,30.86,31.04,2459500.0,20.531,20.8082,20.366,20.4848,2459500.0
2008-11-20 11:30:00,31.04,31.1,30.85,30.99,1223400.0,20.4848,20.5244,20.3594,20.4518,1223400.0
2008-11-20 12:00:00,30.98,31.55,30.8,31.49,2022000.0,20.4452,20.8214,20.3265,20.7818,2022000.0
2008-11-20 12:30:00,31.48,31.61,31.17,31.27,1837200.0,20.7752,20.861,20.5706,20.6366,1837200.0
2008-11-20 13:00:00,31.27,31.3,30.57,30.81,1847100.0,20.6366,20.6564,20.1747,20.3331,1847100.0
2008-11-20 13:30:00,30.8,31.2,30.48,31.15,1697400.0,20.3265,20.5904,20.1153,20.5574,1697400.0
2008-11-20 14:00:00,31.16,31.23,30.43,30.45,1606900.0,20.564,20.6102,20.0823,20.0955,1606900.0
2008-11-20 14:30:00,30.45,30.71,30.06,30.29,1860200.0,20.0955,20.2671,19.8381,19.9899,1860200.0
2008-11-20 15:00:00,30.27,30.5,29.99,30.08,2114900.0,19.9767,20.1285,19.7919,19.8513,2114900.0
2008-11-20 15:30:00,30.08,30.27,29.08,29.17,5896600.0,19.8513,19.9767,19.1913,19.2507,5896600.0
2008-11-21 09:30:00,29.77,29.98,29.18,29.58,4787500.0,19.6467,19.7853,19.2573,19.5213,4787500.0
2008-11-21 10:00:00,29.6,29.79,29.28,29.4,2394000.0,19.5345,19.6599,19.3233,19.4025,2394000.0
2008-11-21 10:30:00,29.4,29.55,28.76,28.9,2405900.0,19.4025,19.5015,18.9802,19.0725,2405900.0
2008-11-21 11:00:00,28.88,29.3,28.88,29.28,2030800.0,19.0593,19.3365,19.0593,19.3233,2030800.0
2008-11-21 11:30:00,29.28,29.54,29.11,29.14,1558400.0,19.3233,19.4949,19.2111,19.2309,1558400.0
2008-11-21 12:00:00,29.14,29.44,29.07,29.28,1481800.0,19.2309,19.4289,19.1847,19.3233,1481800.0
2008-11-21 12:30:00,29.28,29.5,28.92,29.15,1704800.0,19.3233,19.4685,19.0857,19.2375,1704800.0
2008-11-21 13:00:00,29.15,29.22,28.63,28.73,1391800.0,19.2375,19.2837,18.8944,18.9604,1391800.0
2008-11-21 13:30:00,28.75,28.85,28.3,28.3,1318600.0,18.9736,19.0395,18.6766,18.6766,1318600.0
2008-11-21 14:00:00,28.31,29.07,28.25,28.95,1830000.0,18.6832,19.1847,18.6436,19.1055,1830000.0
2008-11-21 14:30:00,28.94,28.99,28.16,28.26,2522500.0,19.0989,19.1319,18.5842,18.6502,2522500.0
2008-11-21 15:00:00,28.26,29.53,28.21,29.41,3710900.0,18.6502,19.4883,18.6172,19.4091,3710900.0
2008-11-21 15:30:00,29.41,30.2,29.13,30.2,5212800.0,19.4091,19.9305,19.2243,19.9305,5212800.0
2008-11-24 09:30:00,31.01,31.5,30.65,31.16,2293300.0,20.465,20.7884,20.2275,20.564,2293300.0
2008-11-24 10:00:00,31.16,31.9,31.02,31.85,1932700.0,20.564,21.0524,20.4716,21.0194,1932700.0
2008-11-24 10:30:00,31.85,32.0,31.42,31.96,1940700.0,21.0194,21.1184,20.7356,21.092,1940700.0
2008-11-24 11:00:00,31.96,32.49,31.69,32.37,1852300.0,21.092,21.4418,20.9138,21.3626,1852300.0
2008-11-24 11:30:00,32.36,32.75,32.3,32.6,1526900.0,21.356,21.6134,21.3164,21.5144,1526900.0
2008-11-24 12:00:00,32.61,32.75,31.83,31.88,1632900.0,21.521,21.6134,21.0062,21.0392,1632900.0
2008-11-24 12:30:00,31.89,32.42,31.88,32.23,1292200.0,21.0458,21.3956,21.0392,21.2702,1292200.0
2008-11-24 13:00:00,32.24,32.43,32.05,32.25,941800.0,21.2768,21.4022,21.1514,21.2834,941800.0
2008-11-24 13:30:00,32.25,32.37,31.95,32.37,870500.0,21.2834,21.3626,21.0854,21.3626,870500.0
2008-11-24 14:00:00,32.36,32.45,32.0,32.43,1196200.0,21.356,21.4154,21.1184,21.4022,1196200.0
2008-11-24 14:30:00,32.44,32.71,32.18,32.36,1401200.0,21.4088,21.587,21.2372,21.356,1401200.0
2008-11-24 15:00:00,32.36,32.8,32.22,32.78,2058500.0,21.356,21.6464,21.2636,21.6332,2058500.0
2008-11-24 15:30:00,32.78,33.17,31.81,32.72,4572600.0,21.6332,21.8905,20.993,21.5936,4572600.0
2008-11-25 09:30:00,33.37,33.5,31.84,32.29,2384700.0,22.0225,22.1083,21.0128,21.3098,2384700.0
2008-11-25 10:00:00,32.28,32.57,31.92,32.12,1611800.0,21.3032,21.4946,21.0656,21.1976,1611800.0
2008-11-25 10:30:00,32.11,32.24,31.5,31.6,1479000.0,21.191,21.2768,20.7884,20.8544,1479000.0
2008-11-25 11:00:00,31.57,31.61,31.05,31.58,1438400.0,20.8346,20.861,20.4914,20.8412,1438400.0
2008-11-25 11:30:00,31.59,31.8,31.36,31.7,988400.0,20.8478,20.9864,20.696,20.9204,988400.0
2008-11-25 12:00:00,31.71,31.8,31.3,31.33,845700.0,20.927,20.9864,20.6564,20.6762,845700.0
2008-11-25 12:30:00,31.32,31.5,31.04,31.21,1258100.0,20.6696,20.7884,20.4848,20.597,1258100.0
2008-11-25 13:00:00,31.21,31.7,31.14,31.61,977100.0,20.597,20.9204,20.5508,20.861,977100.0
2008-11-25 13:30:00,31.61,31.91,31.6,31.62,910800.0,20.861,21.059,20.8544,20.8676,910800.0
2008-11-25 14:00:00,31.63,31.78,31.28,31.67,1159500.0,20.8742,20.9732,20.6432,20.9006,1159500.0
2008-11-25 14:30:00,31.67,32.32,31.64,32.27,1330500.0,20.9006,21.3296,20.8808,21.2966,1330500.0
2008-11-25 15:00:00,32.27,32.6,32.17,32.41,1636300.0,21.2966,21.5144,21.2306,21.389,1636300.0
2008-11-25 15:30:00,32.4,33.0,32.4,32.68,2780100.0,21.3824,21.7783,21.3824,21.5672,2780100.0
2008-11-26 09:30:00,32.01,32.77,31.97,32.55,1284100.0,21.125,21.6266,21.0986,21.4814,1284100.0
2008-11-26 10:00:00,32.55,33.11,32.5,33.0,1229700.0,21.4814,21.8509,21.4484,21.7783,1229700.0
2008-11-26 10:30:00,33.01,33.13,32.74,32.99,968300.0,21.7849,21.8641,21.6068,21.7717,968300.0
2008-11-26 11:00:00,32.98,33.08,32.8,32.92,1231500.0,21.7651,21.8311,21.6464,21.7255,1231500.0
2008-11-26 11:30:00,32.91,33.07,32.84,32.95,941500.0,21.7189,21.8245,21.6727,21.7453,941500.0
2008-11-26 12:00:00,32.95,33.0,32.67,32.8,607300.0,21.7453,21.7783,21.5606,21.6464,607300.0
2008-11-26 12:30:00,32.79,33.11,32.76,33.05,738900.0,21.6398,21.8509,21.62,21.8113,738900.0
2008-11-26 13:00:00,33.05,33.25,32.79,32.96,732700.0,21.8113,21.9433,21.6398,21.7519,732700.0
2008-11-26 13:30:00,32.96,32.96,32.61,32.72,553700.0,21.7519,21.7519,21.521,21.5936,553700.0
2008-11-26 14:00:00,32.72,32.98,32.58,32.83,581200.0,21.5936,21.7651,21.5012,21.6661,581200.0
2008-11-26 14:30:00,32.84,33.12,32.81,33.02,1458200.0,21.6727,21.8575,21.653,21.7915,1458200.0
2008-11-26 15:00:00,33.03,33.18,32.87,33.14,1755900.0,21.7981,21.8971,21.6925,21.8707,1755900.0
2008-11-26 15:30:00,33.14,33.4,32.6,33.4,2760500.0,21.8707,22.0423,21.5144,22.0423,2760500.0
2008-11-28 09:30:00,33.2,33.24,32.83,33.09,849400.0,21.9103,21.9367,21.6661,21.8377,849400.0
2008-11-28 10:00:00,33.07,33.28,32.98,33.15,716000.0,21.8245,21.9631,21.7651,21.8773,716000.0
2008-11-28 10:30:00,33.16,33.21,33.02,33.16,661800.0,21.8839,21.9169,21.7915,21.8839,661800.0
2008-11-28 11:00:00,33.15,33.29,33.06,33.25,532800.0,21.8773,21.9697,21.8179,21.9433,532800.0
2008-11-28 11:30:00,33.26,33.28,33.02,33.27,627300.0,21.9499,21.9631,21.7915,21.9565,627300.0
2008-11-28 12:00:00,33.27,33.36,33.09,33.09,391800.0,21.9565,22.0159,21.8377,21.8377,391800.0
2008-11-28 12:30:00,33.09,33.6,33.07,33.56,1372300.0,21.8377,22.1743,21.8245,22.1479,1372300.0
2008-12-01 09:30:00,32.65,32.72,31.26,31.53,2342100.0,21.5474,21.5936,20.63,20.8082,2342100.0
2008-12-01 10:00:00,31.52,31.81,31.44,31.46,1293400.0,20.8016,20.993,20.7488,20.762,1293400.0
2008-12-01 10:30:00,31.45,31.52,31.06,31.1,1521400.0,20.7554,20.8016,20.498,20.5244,1521400.0
2008-12-01 11:00:00,31.1,31.23,30.88,31.02,1032100.0,20.5244,20.6102,20.3792,20.4716,1032100.0
2008-12-01 11:30:00,31.02,31.29,30.99,31.15,594800.0,20.4716,20.6498,20.4518,20.5574,594800.0
2008-12-01 12:00:00,31.15,31.3,31.04,31.14,512900.0,20.5574,20.6564,20.4848,20.5508,512900.0
2008-12-01 12:30:00,31.13,31.22,30.81,30.88,821700.0,20.5442,20.6036,20.3331,20.3792,821700.0
2008-12-01 13:00:00,30.87,31.14,30.84,31.11,627500.0,20.3726,20.5508,20.3528,20.531,627500.0
2008-12-01 13:30:00,31.11,31.26,30.98,31.17,1258200.0,20.531,20.63,20.4452,20.5706,1258200.0
2008-12-01 14:00:00,31.17,31.2,30.87,30.88,864500.0,20.5706,20.5904,20.3726,20.3792,864500.0
2008-12-01 14:30:00,30.89,31.07,30.85,30.92,1033000.0,20.3858,20.5046,20.3594,20.4056,1033000.0
2008-12-01 15:00:00,30.92,30.99,30.65,30.65,1342800.0,20.4056,20.4518,20.2275,20.2275,1342800.0
2008-12-01 15:30:00,30.65,30.71,29.91,29.96,4036100.0,20.2275,20.2671,19.7391,19.7721,4036100.0
2008-12-02 09:30:00,30.71,30.85,30.0,30.55,1801500.0,20.2671,20.3594,19.7985,20.1615,1801500.0
2008-12-02 10:00:00,30.55,31.06,30.3,30.92,1581900.0,20.1615,20.498,19.9965,20.4056,1581900.0
2008-12-02 10:30:00,30.92,31.14,30.81,30.99,1093900.0,20.4056,20.5508,20.3331,20.4518,1093900.0
2008-12-02 11:00:00,30.98,31.15,30.84,31.1,1008400.0,20.4452,20.5574,20.3528,20.5244,1008400.0
2008-12-02 11:30:00,31.1,31.24,30.84,31.16,831500.0,20.5244,20.6168,20.3528,20.564,831500.0
2008-12-02 12:00:00,31.16,31.23,30.92,31.11,780200.0,20.564,20.6102,20.4056,20.531,780200.0
2008-12-02 12:30:00,31.11,31.14,30.77,30.98,846000.0,20.531,20.5508,20.3067,20.4452,846000.0
2008-12-02 13:00:00,30.98,31.07,30.85,30.95,695000.0,20.4452,20.5046,20.3594,20.4254,695000.0
2008-12-02 13:30:00,30.92,30.93,30.67,30.72,1048600.0,20.4056,20.4122,20.2407,20.2737,1048600.0
2008-12-02 14:00:00,30.72,30.77,30.0,30.12,1438200.0,20.2737,20.3067,19.7985,19.8777,1438200.0
2008-12-02 14:30:00,30.11,30.51,30.01,30.43,1055100.0,19.8711,20.1351,19.8051,20.0823,1055100.0
2008-12-02 15:00:00,30.42,30.51,30.02,30.27,1344700.0,20.0757,20.1351,19.8117,19.9767,1344700.0
2008-12-02 15:30:00,30.27,30.68,29.9,30.55,2020500.0,19.9767,20.2473,19.7325,20.1615,2020500.0
2008-12-03 09:30:00,29.7,30.45,29.51,30.2,1777800.0,19.6005,20.0955,19.4751,19.9305,1777800.0
2008-12-03 10:00:00,30.2,30.57,30.1,30.32,1402100.0,19.9305,20.1747,19.8645,20.0097,1402100.0
2008-12-03 10:30:00,30.32,30.49,30.14,30.27,1930000.0,20.0097,20.1219,19.8909,19.9767,1930000.0
2008-12-03 11:00:00,30.27,30.45,30.14,30.2,2029700.0,19.9767,20.0955,19.8909,19.9305,2029700.0
2008-12-03 11:30:00,30.2,30.47,30.15,30.46,1343700.0,19.9305,20.1087,19.8975,20.1021,1343700.0
2008-12-03 12:00:00,30.45,30.46,30.09,30.09,952700.0,20.0955,20.1021,19.8579,19.8579,952700.0
2008-12-03 12:30:00,30.1,30.22,30.0,30.08,798700.0,19.8645,19.9437,19.7985,19.8513,798700.0
2008-12-03 13:00:00,30.09,30.13,29.85,29.85,1001800.0,19.8579,19.8843,19.6995,19.6995,1001800.0
2008-12-03 13:30:00,29.85,29.9,29.53,29.64,1269900.0,19.6995,19.7325,19.4883,19.5609,1269900.0
2008-12-03 14:00:00,29.61,30.19,29.55,30.05,1479400.0,19.5411,19.9239,19.5015,19.8315,1479400.0
2008-12-03 14:30:00,30.04,30.45,30.03,30.12,2013400.0,19.8249,20.0955,19.8183,19.8777,2013400.0
2008-12-03 15:00:00,30.12,30.3,29.99,30.2,1841800.0,19.8777,19.9965,19.7919,19.9305,1841800.0
2008-12-03 15:30:00,30.21,30.3,29.98,30.29,5604000.0,19.9371,19.9965,19.7853,19.9899,5604000.0
2008-12-04 09:30:00,29.98,30.45,29.59,30.03,1886100.0,19.7853,20.0955,19.5279,19.8183,1886100.0
2008-12-04 10:00:00,30.03,30.35,29.86,30.14,1310200.0,19.8183,20.0295,19.7061,19.8909,1310200.0
2008-12-04 10:30:00,30.15,31.0,30.11,30.96,1824100.0,19.8975,20.4584,19.8711,20.432,1824100.0
2008-12-04 11:00:00,30.97,31.17,30.6,31.08,1510800.0,20.4386,20.5706,20.1945,20.5112,1510800.0
2008-12-04 11:30:00,31.08,31.08,30.63,30.96,939400.0,20.5112,20.5112,20.2143,20.432,939400.0
2008-12-04 12:00:00,30.96,31.03,30.61,30.75,951700.0,20.432,20.4782,20.2011,20.2935,951700.0
2008-12-04 12:30:00,30.75,30.94,30.65,30.88,561100.0,20.2935,20.4188,20.2275,20.3792,561100.0
2008-12-04 13:00:00,30.89,30.9,30.29,30.31,763800.0,20.3858,20.3924,19.9899,20.0031,763800.0
2008-12-04 13:30:00,30.3,30.66,30.27,30.57,564500.0,19.9965,20.2341,19.9767,20.1747,564500.0
2008-12-04 14:00:00,30.57,30.71,30.42,30.63,780100.0,20.1747,20.2671,20.0757,20.2143,780100.0
2008-12-04 14:30:00,30.62,30.94,30.44,30.46,893400.0,20.2077,20.4188,20.0889,20.1021,893400.0
2008-12-04 15:00:00,30.46,30.56,29.66,29.67,2452300.0,20.1021,20.1681,19.5741,19.5807,2452300.0
2008-12-04 15:30:00,29.68,30.13,29.6,30.08,3013600.0,19.5873,19.8843,19.5345,19.8513,3013600.0
2008-12-05 09:30:00,29.99,30.7,29.66,30.0,2163700.0,19.7919,20.2605,19.5741,19.7985,2163700.0
2008-12-05 10:00:00,30.0,30.1,29.5,29.64,1583000.0,19.7985,19.8645,19.4685,19.5609,1583000.0
2008-12-05 10:30:00,29.64,30.01,29.46,29.9,1207900.0,19.5609,19.8051,19.4421,19.7325,1207900.0
2008-12-05 11:00:00,29.9,29.94,29.51,29.53,1187000.0,19.7325,19.7589,19.4751,19.4883,1187000.0
2008-12-05 11:30:00,29.53,29.89,29.48,29.68,919400.0,19.4883,19.7259,19.4553,19.5873,919400.0
2008-12-05 12:00:00,29.68,29.79,29.5,29.58,853900.0,19.5873,19.6599,19.4685,19.5213,853900.0
2008-12-05 12:30:00,29.59,29.59,29.33,29.41,573200.0,19.5279,19.5279,19.3563,19.4091,573200.0
2008-12-05 13:00:00,29.42,29.94,29.39,29.86,1353900.0,19.4157,19.7589,19.3959,19.7061,1353900.0
2008-12-05 13:30:00,29.86,30.96,29.8,30.73,2669000.0,19.7061,20.432,19.6665,20.2803,2669000.0
2008-12-05 14:00:00,30.74,30.91,30.57,30.77,2453000.0,20.2869,20.399,20.1747,20.3067,2453000.0
2008-12-05 14:30:00,30.77,31.5,30.66,31.23,2559800.0,20.3067,20.7884,20.2341,20.6102,2559800.0
2008-12-05 15:00:00,31.22,31.44,30.98,31.41,2516800.0,20.6036,20.7488,20.4452,20.729,2516800.0
2008-12-05 15:30:00,31.41,32.0,31.38,31.9,3875600.0,20.729,21.1184,20.7092,21.0524,3875600.0
2008-12-08 09:30:00,32.31,33.1,32.17,32.78,2288400.0,21.323,21.8443,21.2306,21.6332,2288400.0
2008-12-08 10:00:00,32.79,33.25,32.7,33.17,2065600.0,21.6398,21.9433,21.5804,21.8905,2065600.0
2008-12-08 10:30:00,33.17,33.52,33.14,33.18,1716700.0,21.8905,22.1215,21.8707,21.8971,1716700.0
2008-12-08 11:00:00,33.2,33.8,33.17,33.72,1636500.0,21.9103,22.3063,21.8905,22.2535,1636500.0
2008-12-08 11:30:00,33.71,33.82,33.32,33.51,1433100.0,22.2469,22.3195,21.9895,22.1149,1433100.0
2008-12-08 12:00:00,33.52,33.63,33.45,33.55,896100.0,22.1215,22.1941,22.0753,22.1413,896100.0
2008-12-08 12:30:00,33.55,33.66,33.39,33.53,985900.0,22.1413,22.2139,22.0357,22.1281,985900.0
2008-12-08 13:00:00,33.54,33.75,33.35,33.36,1085400.0,22.1347,22.2733,22.0093,22.0159,1085400.0
2008-12-08 13:30:00,33.36,33.36,32.97,33.09,1078400.0,22.0159,22.0159,21.7585,21.8377,1078400.0
2008-12-08 14:00:00,33.09,33.47,33.06,33.4,1045400.0,21.8377,22.0885,21.8179,22.0423,1045400.0
2008-12-08 14:30:00,33.41,33.88,33.34,33.86,1673800.0,22.0489,22.3591,22.0027,22.3459,1673800.0
2008-12-08 15:00:00,33.86,34.09,33.79,34.05,2546600.0,22.3459,22.4977,22.2997,22.4713,2546600.0
2008-12-08 15:30:00,34.04,34.11,33.06,33.51,5989100.0,22.4647,22.5109,21.8179,22.1149,5989100.0
2008-12-09 09:30:00,32.91,33.79,32.42,33.34,2048300.0,21.8227,22.4063,21.4978,22.1079,2048300.0
2008-12-09 10:00:00,33.35,34.12,33.34,33.59,1584700.0,22.1145,22.6251,22.1079,22.2737,1584700.0
2008-12-09 10:30:00,33.59,34.23,33.59,34.1,1624200.0,22.2737,22.698,22.2737,22.6118,1624200.0
2008-12-09 11:00:00,34.09,34.25,33.93,33.94,1421600.0,22.6052,22.7113,22.4991,22.5057,1421600.0
2008-12-09 11:30:00,33.97,34.16,33.81,34.1,1018200.0,22.5256,22.6516,22.4195,22.6118,1018200.0
2008-12-09 12:00:00,34.1,34.36,33.88,34.05,994000.0,22.6118,22.7842,22.466,22.5787,994000.0
2008-12-09 12:30:00,34.03,34.28,33.94,33.95,777900.0,22.5654,22.7312,22.5057,22.5124,777900.0
2008-12-09 13:00:00,33.96,34.07,33.71,33.74,956900.0,22.519,22.5919,22.3532,22.3731,956900.0
2008-12-09 13:30:00,33.74,33.94,33.6,33.75,734200.0,22.3731,22.5057,22.2803,22.3797,734200.0
2008-12-09 14:00:00,33.74,33.76,33.19,33.3,1115600.0,22.3731,22.3864,22.0084,22.0814,1115600.0
2008-12-09 14:30:00,33.29,33.84,33.12,33.69,1374500.0,22.0747,22.4394,21.962,22.34,1374500.0
2008-12-09 15:00:00,33.69,33.9,33.56,33.56,1986000.0,22.34,22.4792,22.2538,22.2538,1986000.0
2008-12-09 15:30:00,33.55,33.65,33.3,33.51,2808200.0,22.2471,22.3134,22.0814,22.2206,2808200.0
2008-12-10 09:30:00,34.0,34.35,33.81,34.1,1778500.0,22.5455,22.7776,22.4195,22.6118,1778500.0
2008-12-10 10:00:00,34.09,34.48,34.0,34.44,1281300.0,22.6052,22.8638,22.5455,22.8373,1281300.0
2008-12-10 10:30:00,34.44,34.56,34.23,34.5,1526700.0,22.8373,22.9169,22.698,22.8771,1526700.0
2008-12-10 11:00:00,34.5,34.87,34.35,34.79,1529200.0,22.8771,23.1224,22.7776,23.0694,1529200.0
2008-12-10 11:30:00,34.78,34.87,34.56,34.79,941500.0,23.0627,23.1224,22.9169,23.0694,941500.0
2008-12-10 12:00:00,34.79,34.95,34.51,34.58,1323900.0,23.0694,23.1755,22.8837,22.9301,1323900.0
2008-12-10 12:30:00,34.59,34.63,34.43,34.49,794900.0,22.9368,22.9633,22.8307,22.8704,794900.0
2008-12-10 13:00:00,34.48,34.54,34.35,34.39,1011700.0,22.8638,22.9036,22.7776,22.8041,1011700.0
2008-12-10 13:30:00,34.38,34.42,34.06,34.08,1198400.0,22.7975,22.824,22.5853,22.5986,1198400.0
2008-12-10 14:00:00,34.08,34.21,33.96,34.05,1271000.0,22.5986,22.6848,22.519,22.5787,1271000.0
2008-12-10 14:30:00,34.06,34.41,33.95,34.34,1430200.0,22.5853,22.8174,22.5124,22.771,1430200.0
2008-12-10 15:00:00,34.34,34.69,34.24,34.69,1471700.0,22.771,23.0031,22.7047,23.0031,1471700.0
2008-12-10 15:30:00,34.68,34.68,34.41,34.47,2615800.0,22.9964,22.9964,22.8174,22.8572,2615800.0
2008-12-11 09:30:00,33.96,34.44,33.73,33.88,1257300.0,22.519,22.8373,22.3665,22.466,1257300.0
2008-12-11 10:00:00,33.88,34.21,33.7,34.15,1501300.0,22.466,22.6848,22.3466,22.645,1501300.0
2008-12-11 10:30:00,34.13,34.41,34.02,34.32,1031900.0,22.6317,22.8174,22.5588,22.7577,1031900.0
2008-12-11 11:00:00,34.31,34.49,34.16,34.24,1139700.0,22.7511,22.8704,22.6516,22.7047,1139700.0
2008-12-11 11:30:00,34.24,34.26,34.01,34.15,1023400.0,22.7047,22.7179,22.5522,22.645,1023400.0
2008-12-11 12:00:00,34.16,34.35,34.04,34.05,899500.0,22.6516,22.7776,22.572,22.5787,899500.0
2008-12-11 12:30:00,34.05,34.2,33.97,34.07,649900.0,22.5787,22.6781,22.5256,22.5919,649900.0
2008-12-11 13:00:00,34.07,34.15,33.72,33.84,578200.0,22.5919,22.645,22.3599,22.4394,578200.0
2008-12-11 13:30:00,33.82,33.86,33.48,33.61,603400.0,22.4262,22.4527,22.2007,22.2869,603400.0
2008-12-11 14:00:00,33.61,33.69,33.23,33.42,1252400.0,22.2869,22.34,22.0349,22.1609,1252400.0
2008-12-11 14:30:00,33.42,33.47,32.5,32.58,2331800.0,22.1609,22.1941,21.5509,21.6039,2331800.0
2008-12-11 15:00:00,32.58,32.85,32.4,32.82,2047500.0,21.6039,21.783,21.4846,21.7631,2047500.0
2008-12-11 15:30:00,32.81,32.83,32.39,32.58,3244700.0,21.7564,21.7697,21.4779,21.6039,3244700.0
2008-12-12 09:30:00,31.96,32.72,31.69,32.62,1699900.0,21.1928,21.6968,21.0138,21.6304,1699900.0
2008-12-12 10:00:00,32.61,33.11,32.6,32.85,1411900.0,21.6238,21.9554,21.6172,21.783,1411900.0
2008-12-12 10:30:00,32.85,33.51,32.74,33.47,1314400.0,21.783,22.2206,21.71,22.1941,1314400.0
2008-12-12 11:00:00,33.47,33.69,33.34,33.42,1130800.0,22.1941,22.34,22.1079,22.1609,1130800.0
2008-12-12 11:30:00,33.43,33.5,33.19,33.4,1043300.0,22.1676,22.214,22.0084,22.1477,1043300.0
2008-12-12 12:00:00,33.42,33.6,33.37,33.56,876600.0,22.1609,22.2803,22.1278,22.2538,876600.0
2008-12-12 12:30:00,33.56,34.21,33.55,34.09,1156000.0,22.2538,22.6848,22.2471,22.6052,1156000.0
2008-12-12 13:00:00,34.1,34.14,33.71,33.84,1170900.0,22.6118,22.6384,22.3532,22.4394,1170900.0
2008-12-12 13:30:00,33.84,33.86,33.39,33.63,1046800.0,22.4394,22.4527,22.141,22.3002,1046800.0
2008-12-12 14:00:00,33.62,33.97,33.44,33.57,1297500.0,22.2935,22.5256,22.1742,22.2604,1297500.0
2008-12-12 14:30:00,33.56,34.0,33.35,34.0,1517200.0,22.2538,22.5455,22.1145,22.5455,1517200.0
2008-12-12 15:00:00,34.0,34.29,33.63,33.99,1951800.0,22.5455,22.7378,22.3002,22.5389,1951800.0
2008-12-12 15:30:00,33.99,34.05,33.64,33.92,2579300.0,22.5389,22.5787,22.3068,22.4925,2579300.0
2008-12-15 09:30:00,33.94,34.4,33.56,33.59,1439400.0,22.5057,22.8108,22.2538,22.2737,1439400.0
2008-12-15 10:00:00,33.59,33.71,33.34,33.35,1024500.0,22.2737,22.3532,22.1079,22.1145,1024500.0
2008-12-15 10:30:00,33.35,33.37,32.88,32.97,1074900.0,22.1145,22.1278,21.8028,21.8625,1074900.0
2008-12-15 11:00:00,32.96,33.48,32.87,33.38,1574400.0,21.8559,22.2007,21.7962,22.1344,1574400.0
2008-12-15 11:30:00,33.39,33.75,33.34,33.63,875600.0,22.141,22.3797,22.1079,22.3002,875600.0
2008-12-15 12:00:00,33.62,33.69,33.5,33.6,726000.0,22.2935,22.34,22.214,22.2803,726000.0
2008-12-15 12:30:00,33.59,33.71,33.39,33.44,669600.0,22.2737,22.3532,22.141,22.1742,669600.0
2008-12-15 13:00:00,33.44,33.72,33.39,33.64,1286300.0,22.1742,22.3599,22.141,22.3068,1286300.0
2008-12-15 13:30:00,33.65,33.77,33.59,33.65,945500.0,22.3134,22.393,22.2737,22.3134,945500.0
2008-12-15 14:00:00,33.64,33.82,33.61,33.63,1047100.0,22.3068,22.4262,22.2869,22.3002,1047100.0
2008-12-15 14:30:00,33.63,33.81,33.57,33.61,895600.0,22.3002,22.4195,22.2604,22.2869,895600.0
2008-12-15 15:00:00,33.61,33.74,33.35,33.52,1547500.0,22.2869,22.3731,22.1145,22.2272,1547500.0
2008-12-15 15:30:00,33.52,34.14,33.44,33.76,3344100.0,22.2272,22.6384,22.1742,22.3864,3344100.0
2008-12-16 09:30:00,34.04,35.03,34.04,34.75,3256000.0,22.572,23.2285,22.572,23.0429,3256000.0
2008-12-16 10:00:00,34.76,34.86,34.54,34.61,1987800.0,23.0495,23.1158,22.9036,22.95,1987800.0
2008-12-16 10:30:00,34.61,34.76,34.55,34.7,779500.0,22.95,23.0495,22.9102,23.0097,779500.0
2008-12-16 11:00:00,34.69,34.79,34.64,34.78,713100.0,23.0031,23.0694,22.9699,23.0627,713100.0
2008-12-16 11:30:00,34.77,35.24,34.73,35.16,1430900.0,23.0561,23.3678,23.0296,23.3147,1430900.0
2008-12-16 12:00:00,35.16,35.18,34.82,34.85,986800.0,23.3147,23.328,23.0893,23.1092,986800.0
2008-12-16 12:30:00,34.85,35.0,34.84,34.95,801200.0,23.1092,23.2086,23.1025,23.1755,801200.0
2008-12-16 13:00:00,34.96,35.14,34.96,35.13,855500.0,23.1821,23.3015,23.1821,23.2948,855500.0
2008-12-16 13:30:00,35.13,35.26,34.96,35.0,1189700.0,23.2948,23.381,23.1821,23.2086,1189700.0
2008-12-16 14:00:00,35.01,35.58,34.97,35.46,1349200.0,23.2153,23.5932,23.1887,23.5137,1349200.0
2008-12-16 14:30:00,35.46,35.81,35.29,35.66,2841100.0,23.5137,23.7457,23.4009,23.6463,2841100.0
2008-12-16 15:00:00,35.66,36.38,35.47,36.07,3608500.0,23.6463,24.1237,23.5203,23.9181,3608500.0
2008-12-16 15:30:00,36.07,36.23,35.53,36.09,3525100.0,23.9181,24.0242,23.5601,23.9314,3525100.0
2008-12-17 09:30:00,35.7,36.25,35.31,35.46,1734600.0,23.6728,24.0375,23.4142,23.5137,1734600.0
2008-12-17 10:00:00,35.46,35.49,34.75,35.18,1549100.0,23.5137,23.5335,23.0429,23.328,1549100.0
2008-12-17 10:30:00,35.18,35.55,35.11,35.3,1280300.0,23.328,23.5733,23.2816,23.4076,1280300.0
2008-12-17 11:00:00,35.29,35.38,35.13,35.16,940100.0,23.4009,23.4606,23.2948,23.3147,940100.0
2008-12-17 11:30:00,35.15,35.39,35.07,35.39,659700.0,23.3081,23.4672,23.255,23.4672,659700.0
2008-12-17 12:00:00,35.39,35.89,35.28,35.54,1098500.0,23.4672,23.7988,23.3943,23.5667,1098500.0
2008-12-17 12:30:00,35.55,35.61,35.26,35.39,831900.0,23.5733,23.6131,23.381,23.4672,831900.0
2008-12-17 13:00:00,35.39,35.46,35.08,35.29,1036000.0,23.4672,23.5137,23.2617,23.4009,1036000.0
2008-12-17 13:30:00,35.29,35.42,35.14,35.16,934800.0,23.4009,23.4871,23.3015,23.3147,934800.0
2008-12-17 14:00:00,35.15,35.22,34.9,34.94,1112800.0,23.3081,23.3545,23.1423,23.1688,1112800.0
2008-12-17 14:30:00,34.94,35.15,34.81,35.14,1164000.0,23.1688,23.3081,23.0826,23.3015,1164000.0
2008-12-17 15:00:00,35.14,35.33,35.04,35.15,1765200.0,23.3015,23.4275,23.2352,23.3081,1765200.0
2008-12-17 15:30:00,35.15,35.54,35.03,35.1,3701800.0,23.3081,23.5667,23.2285,23.2749,3701800.0
2008-12-18 09:30:00,34.9,34.96,34.0,34.12,2304000.0,23.1423,23.1821,22.5455,22.6251,2304000.0
2008-12-18 10:00:00,34.12,34.45,34.12,34.39,1189500.0,22.6251,22.8439,22.6251,22.8041,1189500.0
2008-12-18 10:30:00,34.39,34.49,34.23,34.38,889300.0,22.8041,22.8704,22.698,22.7975,889300.0
2008-12-18 11:00:00,34.38,34.46,34.25,34.33,614700.0,22.7975,22.8506,22.7113,22.7643,614700.0
2008-12-18 11:30:00,34.33,34.69,34.22,34.68,523600.0,22.7643,23.0031,22.6914,22.9964,523600.0
2008-12-18 12:00:00,34.67,34.88,34.67,34.68,787500.0,22.9898,23.1291,22.9898,22.9964,787500.0
2008-12-18 12:30:00,34.69,34.75,34.65,34.74,611300.0,23.0031,23.0429,22.9765,23.0362,611300.0
2008-12-18 13:00:00,34.74,34.85,34.63,34.66,537800.0,23.0362,23.1092,22.9633,22.9832,537800.0
2008-12-18 13:30:00,34.65,34.68,34.41,34.44,737300.0,22.9765,22.9964,22.8174,22.8373,737300.0
2008-12-18 14:00:00,34.43,34.56,34.21,34.26,894700.0,22.8307,22.9169,22.6848,22.7179,894700.0
2008-12-18 14:30:00,34.25,34.57,34.21,34.37,1034800.0,22.7113,22.9235,22.6848,22.7909,1034800.0
2008-12-18 15:00:00,34.37,34.38,33.84,34.02,1765200.0,22.7909,22.7975,22.4394,22.5588,1765200.0
2008-12-18 15:30:00,34.02,34.25,33.98,34.13,2955300.0,22.5588,22.7113,22.5323,22.6317,2955300.0
2008-12-19 09:30:00,34.45,34.99,34.28,34.64,6243600.0,22.8439,23.202,22.7312,22.9699,6243600.0
2008-12-19 10:00:00,34.63,35.09,34.52,34.97,1417400.0,22.9633,23.2683,22.8903,23.1887,1417400.0
2008-12-19 10:30:00,34.97,35.1,34.77,34.97,864900.0,23.1887,23.2749,23.0561,23.1887,864900.0
2008-12-19 11:00:00,34.96,35.02,34.74,34.84,671900.0,23.1821,23.2219,23.0362,23.1025,671900.0
2008-12-19 11:30:00,34.84,35.03,34.62,34.66,730000.0,23.1025,23.2285,22.9566,22.9832,730000.0
2008-12-19 12:00:00,34.66,34.75,34.5,34.72,679200.0,22.9832,23.0429,22.8771,23.023,679200.0
2008-12-19 12:30:00,34.73,34.93,34.71,34.83,671500.0,23.0296,23.1622,23.0163,23.0959,671500.0
2008-12-19 13:00:00,34.82,34.92,34.69,34.86,501800.0,23.0893,23.1556,23.0031,23.1158,501800.0
2008-12-19 13:30:00,34.87,34.97,34.69,34.79,450600.0,23.1224,23.1887,23.0031,23.0694,450600.0
2008-12-19 14:00:00,34.8,34.98,34.77,34.92,807800.0,23.076,23.1954,23.0561,23.1556,807800.0
2008-12-19 14:30:00,34.93,35.04,34.79,34.89,886200.0,23.1622,23.2352,23.0694,23.1357,886200.0
2008-12-19 15:00:00,34.9,34.99,34.67,34.93,1404700.0,23.1423,23.202,22.9898,23.1622,1404700.0
2008-12-19 15:30:00,34.93,35.04,34.78,35.0,2407600.0,23.1622,23.2352,23.0627,23.2086,2407600.0
2008-12-22 09:30:00,34.97,34.97,34.35,34.58,1220700.0,23.1887,23.1887,22.7776,22.9301,1220700.0
2008-12-22 10:00:00,34.58,34.73,34.5,34.62,996700.0,22.9301,23.0296,22.8771,22.9566,996700.0
2008-12-22 10:30:00,34.62,34.86,34.58,34.82,831600.0,22.9566,23.1158,22.9301,23.0893,831600.0
2008-12-22 11:00:00,34.83,34.99,34.72,34.9,1010000.0,23.0959,23.202,23.023,23.1423,1010000.0
2008-12-22 11:30:00,34.91,34.91,34.51,34.71,1014500.0,23.1489,23.1489,22.8837,23.0163,1014500.0
2008-12-22 12:00:00,34.71,34.71,34.52,34.56,566400.0,23.0163,23.0163,22.8903,22.9169,566400.0
2008-12-22 12:30:00,34.57,34.7,34.51,34.63,538600.0,22.9235,23.0097,22.8837,22.9633,538600.0
2008-12-22 13:00:00,34.63,34.7,34.5,34.51,441100.0,22.9633,23.0097,22.8771,22.8837,441100.0
2008-12-22 13:30:00,34.51,34.52,34.25,34.25,745600.0,22.8837,22.8903,22.7113,22.7113,745600.0
2008-12-22 14:00:00,34.25,34.42,34.0,34.03,838400.0,22.7113,22.824,22.5455,22.5654,838400.0
2008-12-22 14:30:00,34.03,34.09,33.96,33.97,1067800.0,22.5654,22.6052,22.519,22.5256,1067800.0
2008-12-22 15:00:00,33.97,34.07,33.82,33.99,1508000.0,22.5256,22.5919,22.4262,22.5389,1508000.0
2008-12-22 15:30:00,34.0,34.87,33.99,34.86,3278400.0,22.5455,23.1224,22.5389,23.1158,3278400.0
2008-12-23 09:30:00,34.55,34.78,34.14,34.54,1784700.0,22.9102,23.0627,22.6384,22.9036,1784700.0
2008-12-23 10:00:00,34.54,34.68,34.39,34.56,1624000.0,22.9036,22.9964,22.8041,22.9169,1624000.0
2008-12-23 10:30:00,34.56,34.95,34.55,34.75,1092500.0,22.9169,23.1755,22.9102,23.0429,1092500.0
2008-12-23 11:00:00,34.75,34.82,34.53,34.57,782800.0,23.0429,23.0893,22.897,22.9235,782800.0
2008-12-23 11:30:00,34.57,34.66,34.26,34.27,952200.0,22.9235,22.9832,22.7179,22.7246,952200.0
2008-12-23 12:00:00,34.27,34.34,34.05,34.25,655400.0,22.7246,22.771,22.5787,22.7113,655400.0
2008-12-23 12:30:00,34.26,34.33,34.04,34.24,534600.0,22.7179,22.7643,22.572,22.7047,534600.0
2008-12-23 13:00:00,34.24,34.31,34.05,34.13,718100.0,22.7047,22.7511,22.5787,22.6317,718100.0
2008-12-23 13:30:00,34.14,34.31,34.05,34.28,350600.0,22.6384,22.7511,22.5787,22.7312,350600.0
2008-12-23 14:00:00,34.26,34.3,34.14,34.19,419900.0,22.7179,22.7445,22.6384,22.6715,419900.0
2008-12-23 14:30:00,34.2,34.24,34.03,34.1,1092700.0,22.6781,22.7047,22.5654,22.6118,1092700.0
2008-12-23 15:00:00,34.1,34.34,34.0,34.25,1259900.0,22.6118,22.771,22.5455,22.7113,1259900.0
2008-12-23 15:30:00,34.23,34.39,34.16,34.22,1711800.0,22.698,22.8041,22.6516,22.6914,1711800.0
2008-12-24 09:30:00,34.06,34.59,33.79,33.84,798400.0,22.5853,22.9368,22.4063,22.4394,798400.0
2008-12-24 10:00:00,33.84,34.27,33.77,34.26,569000.0,22.4394,22.7246,22.393,22.7179,569000.0
2008-12-24 10:30:00,34.26,34.42,34.16,34.2,827800.0,22.7179,22.824,22.6516,22.6781,827800.0
2008-12-24 11:00:00,34.19,34.25,34.13,34.19,548800.0,22.6715,22.7113,22.6317,22.6715,548800.0
2008-12-24 11:30:00,34.19,34.19,34.03,34.1,542800.0,22.6715,22.6715,22.5654,22.6118,542800.0
2008-12-24 12:00:00,34.1,34.15,34.02,34.13,414400.0,22.6118,22.645,22.5588,22.6317,414400.0
2008-12-24 12:30:00,34.13,34.3,34.12,34.17,1053800.0,22.6317,22.7445,22.6251,22.6583,1053800.0
2008-12-26 09:30:00,34.0,34.57,33.88,34.25,736500.0,22.5455,22.9235,22.466,22.7113,736500.0
2008-12-26 10:00:00,34.26,34.34,34.13,34.16,732500.0,22.7179,22.771,22.6317,22.6516,732500.0
2008-12-26 10:30:00,34.17,34.23,34.13,34.17,534400.0,22.6583,22.698,22.6317,22.6583,534400.0
2008-12-26 11:00:00,34.17,34.28,34.1,34.1,295300.0,22.6583,22.7312,22.6118,22.6118,295300.0
2008-12-26 11:30:00,34.1,34.26,34.08,34.24,156300.0,22.6118,22.7179,22.5986,22.7047,156300.0
2008-12-26 12:00:00,34.24,34.33,34.2,34.2,162300.0,22.7047,22.7643,22.6781,22.6781,162300.0
2008-12-26 12:30:00,34.2,34.25,34.09,34.14,252900.0,22.6781,22.7113,22.6052,22.6384,252900.0
2008-12-26 13:00:00,34.15,34.21,34.12,34.18,136800.0,22.645,22.6848,22.6251,22.6649,136800.0
2008-12-26 13:30:00,34.18,34.32,34.17,34.27,269000.0,22.6649,22.7577,22.6583,22.7246,269000.0
2008-12-26 14:00:00,34.26,34.33,34.25,34.27,318800.0,22.7179,22.7643,22.7113,22.7246,318800.0
2008-12-26 14:30:00,34.28,34.52,34.26,34.44,455400.0,22.7312,22.8903,22.7179,22.8373,455400.0
2008-12-26 15:00:00,34.45,34.57,34.4,34.57,413400.0,22.8439,22.9235,22.8108,22.9235,413400.0
2008-12-26 15:30:00,34.57,34.57,34.38,34.42,790800.0,22.9235,22.9235,22.7975,22.824,790800.0
2008-12-29 09:30:00,34.5,34.86,34.43,34.52,959000.0,22.8771,23.1158,22.8307,22.8903,959000.0
2008-12-29 10:00:00,34.52,34.53,33.89,34.01,1010700.0,22.8903,22.897,22.4726,22.5522,1010700.0
2008-12-29 10:30:00,34.0,34.06,33.78,33.78,614600.0,22.5455,22.5853,22.3996,22.3996,614600.0
2008-12-29 11:00:00,33.77,34.06,33.64,34.04,1070900.0,22.393,22.5853,22.3068,22.572,1070900.0
2008-12-29 11:30:00,34.04,34.21,34.0,34.08,641000.0,22.572,22.6848,22.5455,22.5986,641000.0
2008-12-29 12:00:00,34.1,34.31,34.02,34.12,633300.0,22.6118,22.7511,22.5588,22.6251,633300.0
2008-12-29 12:30:00,34.12,34.12,33.82,33.82,445400.0,22.6251,22.6251,22.4262,22.4262,445400.0
2008-12-29 13:00:00,33.82,33.83,33.64,33.67,475400.0,22.4262,22.4328,22.3068,22.3267,475400.0
2008-12-29 13:30:00,33.67,34.01,33.67,33.88,493400.0,22.3267,22.5522,22.3267,22.466,493400.0
2008-12-29 14:00:00,33.89,34.0,33.69,33.81,423900.0,22.4726,22.5455,22.34,22.4195,423900.0
2008-12-29 14:30:00,33.81,33.87,33.7,33.84,442400.0,22.4195,22.4593,22.3466,22.4394,442400.0
2008-12-29 15:00:00,33.84,34.02,33.8,33.88,1206400.0,22.4394,22.5588,22.4129,22.466,1206400.0
2008-12-29 15:30:00,33.87,34.1,33.81,34.09,1386900.0,22.4593,22.6118,22.4195,22.6052,1386900.0
2008-12-30 09:30:00,34.2,34.36,34.0,34.21,1227500.0,22.6781,22.7842,22.5455,22.6848,1227500.0
2008-12-30 10:00:00,34.21,34.36,34.13,34.34,728800.0,22.6848,22.7842,22.6317,22.771,728800.0
2008-12-30 10:30:00,34.34,34.47,34.15,34.16,772500.0,22.771,22.8572,22.645,22.6516,772500.0
2008-12-30 11:00:00,34.16,34.3,34.12,34.3,592500.0,22.6516,22.7445,22.6251,22.7445,592500.0
2008-12-30 11:30:00,34.3,35.0,34.29,34.94,1312600.0,22.7445,23.2086,22.7378,23.1688,1312600.0
2008-12-30 12:00:00,34.94,34.97,34.67,34.76,421800.0,23.1688,23.1887,22.9898,23.0495,421800.0
2008-12-30 12:30:00,34.76,35.1,34.74,34.88,1034900.0,23.0495,23.2749,23.0362,23.1291,1034900.0
2008-12-30 13:00:00,34.88,34.88,34.67,34.77,357300.0,23.1291,23.1291,22.9898,23.0561,357300.0
2008-12-30 13:30:00,34.76,34.76,34.52,34.52,461800.0,23.0495,23.0495,22.8903,22.8903,461800.0
2008-12-30 14:00:00,34.53,34.73,34.49,34.69,386100.0,22.897,23.0296,22.8704,23.0031,386100.0
2008-12-30 14:30:00,34.69,34.75,34.6,34.6,332000.0,23.0031,23.0429,22.9434,22.9434,332000.0
2008-12-30 15:00:00,34.61,34.72,34.5,34.62,502600.0,22.95,23.023,22.8771,22.9566,502600.0
2008-12-30 15:30:00,34.63,35.04,34.58,34.95,2212500.0,22.9633,23.2352,22.9301,23.1755,2212500.0
2008-12-31 09:30:00,35.08,35.48,34.91,35.41,1223600.0,23.2617,23.5269,23.1489,23.4805,1223600.0
2008-12-31 10:00:00,35.42,35.72,35.42,35.67,1120800.0,23.4871,23.6861,23.4871,23.6529,1120800.0
2008-12-31 10:30:00,35.67,35.95,35.65,35.93,1056000.0,23.6529,23.8386,23.6396,23.8253,1056000.0
2008-12-31 11:00:00,35.92,36.1,35.85,36.1,829200.0,23.8187,23.938,23.7723,23.938,829200.0
2008-12-31 11:30:00,36.1,36.15,35.95,36.12,765500.0,23.938,23.9712,23.8386,23.9513,765500.0
2008-12-31 12:00:00,36.11,36.15,36.0,36.0,480800.0,23.9447,23.9712,23.8717,23.8717,480800.0
2008-12-31 12:30:00,36.01,36.13,35.96,36.1,524600.0,23.8784,23.9579,23.8452,23.938,524600.0
2008-12-31 13:00:00,36.11,36.19,36.0,36.08,659400.0,23.9447,23.9977,23.8717,23.9248,659400.0
2008-12-31 13:30:00,36.08,36.21,36.03,36.18,522200.0,23.9248,24.011,23.8916,23.9911,522200.0
2008-12-31 14:00:00,36.18,36.3,36.16,36.23,801700.0,23.9911,24.0707,23.9778,24.0242,801700.0
2008-12-31 14:30:00,36.23,36.29,36.04,36.23,838100.0,24.0242,24.064,23.8983,24.0242,838100.0
2008-12-31 15:00:00,36.24,36.3,35.97,36.05,1422000.0,24.0309,24.0707,23.8518,23.9049,1422000.0
2008-12-31 15:30:00,36.04,36.2,35.79,35.82,2460800.0,23.8983,24.0044,23.7325,23.7524,2460800.0
2009-01-02 09:30:00,35.78,35.99,35.35,35.5,1443400.0,23.7258,23.8651,23.4407,23.5402,1443400.0
2009-01-02 10:00:00,35.5,35.85,35.39,35.85,857200.0,23.5402,23.7723,23.4672,23.7723,857200.0
2009-01-02 10:30:00,35.84,36.48,35.83,36.43,1055400.0,23.7656,24.19,23.759,24.1569,1055400.0
2009-01-02 11:00:00,36.43,36.47,36.29,36.4,552200.0,24.1569,24.1834,24.064,24.137,552200.0
2009-01-02 11:30:00,36.4,36.63,36.36,36.51,777100.0,24.137,24.2895,24.1104,24.2099,777100.0
2009-01-02 12:00:00,36.51,36.59,36.35,36.41,437100.0,24.2099,24.263,24.1038,24.1436,437100.0
2009-01-02 12:30:00,36.41,36.59,36.33,36.51,681400.0,24.1436,24.263,24.0906,24.2099,681400.0
2009-01-02 13:00:00,36.51,36.63,36.42,36.59,552000.0,24.2099,24.2895,24.1502,24.263,552000.0
2009-01-02 13:30:00,36.58,36.8,36.54,36.59,688100.0,24.2563,24.4022,24.2298,24.263,688100.0
2009-01-02 14:00:00,36.59,36.8,36.44,36.77,759800.0,24.263,24.4022,24.1635,24.3823,759800.0
2009-01-02 14:30:00,36.76,36.88,36.67,36.77,706100.0,24.3757,24.4553,24.316,24.3823,706100.0
2009-01-02 15:00:00,36.78,36.92,36.75,36.84,926700.0,24.389,24.4818,24.3691,24.4287,926700.0
2009-01-02 15:30:00,36.83,37.13,36.8,37.02,2699600.0,24.4221,24.621,24.4022,24.5481,2699600.0
2009-01-05 09:30:00,36.6,36.67,36.08,36.12,2232800.0,24.2696,24.316,23.9248,23.9513,2232800.0
2009-01-05 10:00:00,36.12,36.45,36.11,36.39,1618400.0,23.9513,24.1701,23.9447,24.1303,1618400.0
2009-01-05 10:30:00,36.41,36.5,36.3,36.31,962800.0,24.1436,24.2033,24.0707,24.0773,962800.0
2009-01-05 11:00:00,36.31,36.48,36.31,36.38,924400.0,24.0773,24.19,24.0773,24.1237,924400.0
2009-01-05 11:30:00,36.38,36.47,36.31,36.32,717100.0,24.1237,24.1834,24.0773,24.0839,717100.0
2009-01-05 12:00:00,36.32,36.55,36.31,36.52,839500.0,24.0839,24.2364,24.0773,24.2165,839500.0
2009-01-05 12:30:00,36.51,36.53,36.32,36.53,711800.0,24.2099,24.2232,24.0839,24.2232,711800.0
2009-01-05 13:00:00,36.52,36.63,36.46,36.54,692100.0,24.2165,24.2895,24.1768,24.2298,692100.0
2009-01-05 13:30:00,36.54,36.76,36.37,36.71,857700.0,24.2298,24.3757,24.1171,24.3425,857700.0
2009-01-05 14:00:00,36.71,36.9,36.59,36.63,1167900.0,24.3425,24.4685,24.263,24.2895,1167900.0
2009-01-05 14:30:00,36.64,36.69,36.35,36.38,1169900.0,24.2961,24.3293,24.1038,24.1237,1169900.0
2009-01-05 15:00:00,36.38,36.5,36.06,36.08,1153900.0,24.1237,24.2033,23.9115,23.9248,1153900.0
2009-01-05 15:30:00,36.08,36.51,36.05,36.51,2246400.0,23.9248,24.2099,23.9049,24.2099,2246400.0
2009-01-06 09:30:00,36.81,37.2,36.35,37.16,1438800.0,24.4088,24.6675,24.1038,24.6409,1438800.0
2009-01-06 10:00:00,37.16,37.26,36.71,36.79,1703100.0,24.6409,24.7072,24.3425,24.3956,1703100.0
2009-01-06 10:30:00,36.79,37.14,36.76,36.98,937300.0,24.3956,24.6277,24.3757,24.5216,937300.0
2009-01-06 11:00:00,36.98,37.01,36.69,36.75,678000.0,24.5216,24.5415,24.3293,24.3691,678000.0
2009-01-06 11:30:00,36.75,37.07,36.73,37.04,599500.0,24.3691,24.5813,24.3558,24.5614,599500.0
2009-01-06 12:00:00,37.04,37.45,37.02,37.34,1045000.0,24.5614,24.8332,24.5481,24.7603,1045000.0
2009-01-06 12:30:00,37.35,37.66,37.31,37.66,914600.0,24.7669,24.9725,24.7404,24.9725,914600.0
2009-01-06 13:00:00,37.65,37.66,37.07,37.33,1100400.0,24.9659,24.9725,24.5813,24.7537,1100400.0
2009-01-06 13:30:00,37.32,37.5,37.28,37.32,574400.0,24.747,24.8664,24.7205,24.747,574400.0
2009-01-06 14:00:00,37.31,37.71,37.21,37.63,1142700.0,24.7404,25.0056,24.6741,24.9526,1142700.0
2009-01-06 14:30:00,37.62,37.71,37.49,37.58,952500.0,24.946,25.0056,24.8598,24.9194,952500.0
2009-01-06 15:00:00,37.58,37.59,37.1,37.19,1258200.0,24.9194,24.9261,24.6011,24.6608,1258200.0
2009-01-06 15:30:00,37.18,37.27,37.0,37.15,2407200.0,24.6542,24.7139,24.5348,24.6343,2407200.0
2009-01-07 09:30:00,36.55,36.68,36.08,36.25,1691000.0,24.2364,24.3226,23.9248,24.0375,1691000.0
2009-01-07 10:00:00,36.25,36.31,35.63,35.85,1389500.0,24.0375,24.0773,23.6264,23.7723,1389500.0
2009-01-07 10:30:00,35.84,35.97,35.61,35.65,1431500.0,23.7656,23.8518,23.6131,23.6396,1431500.0
2009-01-07 11:00:00,35.65,35.92,35.64,35.83,1034600.0,23.6396,23.8187,23.633,23.759,1034600.0
2009-01-07 11:30:00,35.83,36.23,35.75,36.06,791500.0,23.759,24.0242,23.706,23.9115,791500.0
2009-01-07 12:00:00,36.06,36.07,35.86,35.92,522100.0,23.9115,23.9181,23.7789,23.8187,522100.0
2009-01-07 12:30:00,35.92,36.02,35.75,35.78,524200.0,23.8187,23.885,23.706,23.7258,524200.0
2009-01-07 13:00:00,35.78,35.96,35.75,35.9,694200.0,23.7258,23.8452,23.706,23.8054,694200.0
2009-01-07 13:30:00,35.9,35.99,35.4,35.44,983500.0,23.8054,23.8651,23.4739,23.5004,983500.0
2009-01-07 14:00:00,35.44,35.6,35.28,35.42,930000.0,23.5004,23.6065,23.3943,23.4871,930000.0
2009-01-07 14:30:00,35.43,35.53,35.28,35.4,1149900.0,23.4938,23.5601,23.3943,23.4739,1149900.0
2009-01-07 15:00:00,35.4,35.44,35.12,35.37,1321300.0,23.4739,23.5004,23.2882,23.454,1321300.0
2009-01-07 15:30:00,35.38,35.54,35.25,35.54,2306300.0,23.4606,23.5667,23.3744,23.5667,2306300.0
2009-01-08 09:30:00,35.16,35.59,34.52,34.72,1689200.0,23.3147,23.5999,22.8903,23.023,1689200.0
2009-01-08 10:00:00,34.71,34.8,34.53,34.78,1287000.0,23.0163,23.076,22.897,23.0627,1287000.0
2009-01-08 10:30:00,34.78,34.96,34.58,34.86,1269000.0,23.0627,23.1821,22.9301,23.1158,1269000.0
2009-01-08 11:00:00,34.86,35.02,34.66,34.67,945700.0,23.1158,23.2219,22.9832,22.9898,945700.0
2009-01-08 11:30:00,34.66,34.75,34.5,34.53,805200.0,22.9832,23.0429,22.8771,22.897,805200.0
2009-01-08 12:00:00,34.53,34.7,34.49,34.68,597000.0,22.897,23.0097,22.8704,22.9964,597000.0
2009-01-08 12:30:00,34.67,34.82,34.54,34.68,557300.0,22.9898,23.0893,22.9036,22.9964,557300.0
2009-01-08 13:00:00,34.68,34.74,34.55,34.62,551200.0,22.9964,23.0362,22.9102,22.9566,551200.0
2009-01-08 13:30:00,34.62,34.77,34.56,34.74,595600.0,22.9566,23.0561,22.9169,23.0362,595600.0
2009-01-08 14:00:00,34.73,35.08,34.7,34.89,786100.0,23.0296,23.2617,23.0097,23.1357,786100.0
2009-01-08 14:30:00,34.9,35.14,34.75,35.09,980500.0,23.1423,23.3015,23.0429,23.2683,980500.0
2009-01-08 15:00:00,35.1,35.23,34.97,35.09,1095800.0,23.2749,23.3611,23.1887,23.2683,1095800.0
2009-01-08 15:30:00,35.1,35.32,35.01,35.3,3033400.0,23.2749,23.4208,23.2153,23.4076,3033400.0
2009-01-09 09:30:00,35.6,35.91,33.51,34.49,2106000.0,23.6065,23.8121,22.2206,22.8704,2106000.0
2009-01-09 10:00:00,34.49,34.83,34.45,34.8,1195500.0,22.8704,23.0959,22.8439,23.076,1195500.0
2009-01-09 10:30:00,34.8,34.97,34.64,34.89,953100.0,23.076,23.1887,22.9699,23.1357,953100.0
2009-01-09 11:00:00,34.88,35.16,34.78,34.92,1019400.0,23.1291,23.3147,23.0627,23.1556,1019400.0
2009-01-09 11:30:00,34.92,34.93,34.66,34.83,520300.0,23.1556,23.1622,22.9832,23.0959,520300.0
2009-01-09 12:00:00,34.83,35.04,34.78,34.81,429100.0,23.0959,23.2352,23.0627,23.0826,429100.0
2009-01-09 12:30:00,34.8,34.89,34.73,34.8,439700.0,23.076,23.1357,23.0296,23.076,439700.0
2009-01-09 13:00:00,34.8,34.94,34.62,34.75,493700.0,23.076,23.1688,22.9566,23.0429,493700.0
2009-01-09 13:30:00,34.74,34.91,34.64,34.87,657300.0,23.0362,23.1489,22.9699,23.1224,657300.0
2009-01-09 14:00:00,34.87,35.25,34.85,35.17,1168500.0,23.1224,23.3744,23.1092,23.3214,1168500.0
2009-01-09 14:30:00,35.17,35.53,35.17,35.3,1119100.0,23.3214,23.5601,23.3214,23.4076,1119100.0
2009-01-09 15:00:00,35.28,35.37,35.1,35.23,1406200.0,23.3943,23.454,23.2749,23.3611,1406200.0
2009-01-09 15:30:00,35.23,35.35,34.9,35.0,2820300.0,23.3611,23.4407,23.1423,23.2086,2820300.0
2009-01-12 09:30:00,34.92,35.52,34.76,34.87,1185600.0,23.1556,23.5534,23.0495,23.1224,1185600.0
2009-01-12 10:00:00,34.87,35.35,34.84,35.2,1894600.0,23.1224,23.4407,23.1025,23.3412,1894600.0
2009-01-12 10:30:00,35.2,35.21,34.96,35.02,700300.0,23.3412,23.3479,23.1821,23.2219,700300.0
2009-01-12 11:00:00,35.01,35.09,34.91,35.02,845600.0,23.2153,23.2683,23.1489,23.2219,845600.0
2009-01-12 11:30:00,35.02,35.04,34.66,34.7,785200.0,23.2219,23.2352,22.9832,23.0097,785200.0
2009-01-12 12:00:00,34.69,34.91,34.63,34.76,645100.0,23.0031,23.1489,22.9633,23.0495,645100.0
2009-01-12 12:30:00,34.77,34.86,34.65,34.69,393800.0,23.0561,23.1158,22.9765,23.0031,393800.0
2009-01-12 13:00:00,34.7,34.83,34.61,34.73,746300.0,23.0097,23.0959,22.95,23.0296,746300.0
2009-01-12 13:30:00,34.73,34.84,34.68,34.69,490200.0,23.0296,23.1025,22.9964,23.0031,490200.0
2009-01-12 14:00:00,34.69,34.69,34.47,34.54,514600.0,23.0031,23.0031,22.8572,22.9036,514600.0
2009-01-12 14:30:00,34.54,34.74,34.33,34.66,997900.0,22.9036,23.0362,22.7643,22.9832,997900.0
2009-01-12 15:00:00,34.66,34.87,34.65,34.75,994200.0,22.9832,23.1224,22.9765,23.0429,994200.0
2009-01-12 15:30:00,34.75,34.96,34.58,34.85,2132700.0,23.0429,23.1821,22.9301,23.1092,2132700.0
2009-01-13 09:30:00,34.97,35.8,34.92,35.6,2294900.0,23.1887,23.7391,23.1556,23.6065,2294900.0
2009-01-13 10:00:00,35.62,35.72,35.32,35.61,1454600.0,23.6198,23.6861,23.4208,23.6131,1454600.0
2009-01-13 10:30:00,35.61,35.64,35.29,35.51,1092000.0,23.6131,23.633,23.4009,23.5468,1092000.0
2009-01-13 11:00:00,35.5,35.55,35.12,35.36,684200.0,23.5402,23.5733,23.2882,23.4473,684200.0
2009-01-13 11:30:00,35.36,35.55,35.24,35.43,757400.0,23.4473,23.5733,23.3678,23.4938,757400.0
2009-01-13 12:00:00,35.43,35.46,35.21,35.22,464500.0,23.4938,23.5137,23.3479,23.3545,464500.0
2009-01-13 12:30:00,35.22,35.3,34.94,34.94,478900.0,23.3545,23.4076,23.1688,23.1688,478900.0
2009-01-13 13:00:00,34.94,35.0,34.62,34.75,596600.0,23.1688,23.2086,22.9566,23.0429,596600.0
2009-01-13 13:30:00,34.75,34.82,34.51,34.61,651500.0,23.0429,23.0893,22.8837,22.95,651500.0
2009-01-13 14:00:00,34.6,34.89,34.54,34.65,770500.0,22.9434,23.1357,22.9036,22.9765,770500.0
2009-01-13 14:30:00,34.66,35.27,34.61,35.06,1369600.0,22.9832,23.3877,22.95,23.2484,1369600.0
2009-01-13 15:00:00,35.05,35.16,34.78,35.11,1352100.0,23.2418,23.3147,23.0627,23.2816,1352100.0
2009-01-13 15:30:00,35.1,35.34,34.89,35.17,2496500.0,23.2749,23.4341,23.1357,23.3214,2496500.0
2009-01-14 09:30:00,34.28,34.87,34.24,34.61,1710300.0,22.7312,23.1224,22.7047,22.95,1710300.0
2009-01-14 10:00:00,34.61,34.68,34.33,34.36,1087100.0,22.95,22.9964,22.7643,22.7842,1087100.0
2009-01-14 10:30:00,34.35,34.37,34.03,34.19,1344900.0,22.7776,22.7909,22.5654,22.6715,1344900.0
2009-01-14 11:00:00,34.18,34.34,33.86,34.24,1169600.0,22.6649,22.771,22.4527,22.7047,1169600.0
2009-01-14 11:30:00,34.23,34.34,34.08,34.21,483000.0,22.698,22.771,22.5986,22.6848,483000.0
2009-01-14 12:00:00,34.21,34.26,33.93,34.01,504900.0,22.6848,22.7179,22.4991,22.5522,504900.0
2009-01-14 12:30:00,34.01,34.18,33.85,34.15,623300.0,22.5522,22.6649,22.4461,22.645,623300.0
2009-01-14 13:00:00,34.16,34.24,33.88,33.9,576800.0,22.6516,22.7047,22.466,22.4792,576800.0
2009-01-14 13:30:00,33.9,34.16,33.85,34.02,475400.0,22.4792,22.6516,22.4461,22.5588,475400.0
2009-01-14 14:00:00,34.02,34.21,33.91,34.02,705100.0,22.5588,22.6848,22.4858,22.5588,705100.0
2009-01-14 14:30:00,34.03,34.26,34.03,34.07,735900.0,22.5654,22.7179,22.5654,22.5919,735900.0
2009-01-14 15:00:00,34.06,34.07,33.65,33.67,1468000.0,22.5853,22.5919,22.3134,22.3267,1468000.0
2009-01-14 15:30:00,33.68,33.96,33.59,33.76,3029100.0,22.3333,22.519,22.2737,22.3864,3029100.0
2009-01-15 09:30:00,33.55,33.81,33.29,33.6,2064500.0,22.2471,22.4195,22.0747,22.2803,2064500.0
2009-01-15 10:00:00,33.59,33.78,33.42,33.55,1737500.0,22.2737,22.3996,22.1609,22.2471,1737500.0
2009-01-15 10:30:00,33.55,33.74,33.4,33.69,1266000.0,22.2471,22.3731,22.1477,22.34,1266000.0
2009-01-15 11:00:00,33.69,34.02,33.64,33.99,1302400.0,22.34,22.5588,22.3068,22.5389,1302400.0
2009-01-15 11:30:00,33.99,34.33,33.99,34.27,1320200.0,22.5389,22.7643,22.5389,22.7246,1320200.0
2009-01-15 12:00:00,34.27,34.38,33.97,34.02,1604300.0,22.7246,22.7975,22.5256,22.5588,1604300.0
2009-01-15 12:30:00,34.01,34.08,33.76,34.02,824900.0,22.5522,22.5986,22.3864,22.5588,824900.0
2009-01-15 13:00:00,34.03,34.22,33.93,34.2,1004200.0,22.5654,22.6914,22.4991,22.6781,1004200.0
2009-01-15 13:30:00,34.2,34.74,34.12,34.57,1411700.0,22.6781,23.0362,22.6251,22.9235,1411700.0
2009-01-15 14:00:00,34.58,34.94,34.53,34.84,2201100.0,22.9301,23.1688,22.897,23.1025,2201100.0
2009-01-15 14:30:00,34.84,35.11,34.67,34.85,1608600.0,23.1025,23.2816,22.9898,23.1092,1608600.0
2009-01-15 15:00:00,34.85,35.18,34.83,34.86,2123900.0,23.1092,23.328,23.0959,23.1158,2123900.0
2009-01-15 15:30:00,34.86,35.01,34.46,34.8,2910400.0,23.1158,23.2153,22.8506,23.076,2910400.0
2009-01-16 09:30:00,35.35,35.48,34.91,35.01,3025600.0,23.4407,23.5269,23.1489,23.2153,3025600.0
2009-01-16 10:00:00,35.01,35.58,34.98,35.41,1992300.0,23.2153,23.5932,23.1954,23.4805,1992300.0
2009-01-16 10:30:00,35.41,35.74,35.36,35.69,1409000.0,23.4805,23.6993,23.4473,23.6662,1409000.0
2009-01-16 11:00:00,35.69,35.75,35.56,35.56,1303300.0,23.6662,23.706,23.58,23.58,1303300.0
2009-01-16 11:30:00,35.56,35.65,35.14,35.25,1854500.0,23.58,23.6396,23.3015,23.3744,1854500.0
2009-01-16 12:00:00,35.25,35.34,34.99,35.04,1971900.0,23.3744,23.4341,23.202,23.2352,1971900.0
2009-01-16 12:30:00,35.05,35.36,34.99,35.28,1559800.0,23.2418,23.4473,23.202,23.3943,1559800.0
2009-01-16 13:00:00,35.28,35.31,35.02,35.19,1415900.0,23.3943,23.4142,23.2219,23.3346,1415900.0
2009-01-16 13:30:00,35.19,35.81,35.18,35.72,2121100.0,23.3346,23.7457,23.328,23.6861,2121100.0
2009-01-16 14:00:00,35.73,35.83,35.48,35.63,1381700.0,23.6927,23.759,23.5269,23.6264,1381700.0
2009-01-16 14:30:00,35.64,36.05,35.6,36.03,1781500.0,23.633,23.9049,23.6065,23.8916,1781500.0
2009-01-16 15:00:00,36.02,36.38,35.87,35.9,2331200.0,23.885,24.1237,23.7855,23.8054,2331200.0
2009-01-16 15:30:00,35.9,36.29,35.9,35.94,4125100.0,23.8054,24.064,23.8054,23.8319,4125100.0
2009-01-20 09:30:00,35.4,36.1,35.15,35.17,2135600.0,23.4739,23.938,23.3081,23.3214,2135600.0
2009-01-20 10:00:00,35.17,35.35,35.01,35.24,1897400.0,23.3214,23.4407,23.2153,23.3678,1897400.0
2009-01-20 10:30:00,35.25,35.29,35.05,35.11,1173300.0,23.3744,23.4009,23.2418,23.2816,1173300.0
2009-01-20 11:00:00,35.11,35.19,34.84,34.98,1148600.0,23.2816,23.3346,23.1025,23.1954,1148600.0
2009-01-20 11:30:00,34.98,35.22,34.96,35.06,913400.0,23.1954,23.3545,23.1821,23.2484,913400.0
2009-01-20 12:00:00,35.06,35.38,34.85,34.92,1062200.0,23.2484,23.4606,23.1092,23.1556,1062200.0
2009-01-20 12:30:00,34.91,35.18,34.89,34.91,723200.0,23.1489,23.328,23.1357,23.1489,723200.0
2009-01-20 13:00:00,34.91,35.01,34.57,34.78,1295500.0,23.1489,23.2153,22.9235,23.0627,1295500.0
2009-01-20 13:30:00,34.78,34.85,34.56,34.62,862500.0,23.0627,23.1092,22.9169,22.9566,862500.0
2009-01-20 14:00:00,34.62,34.74,34.47,34.65,1081100.0,22.9566,23.0362,22.8572,22.9765,1081100.0
2009-01-20 14:30:00,34.64,34.77,34.5,34.59,1000800.0,22.9699,23.0561,22.8771,22.9368,1000800.0
2009-01-20 15:00:00,34.6,34.6,34.3,34.42,1497800.0,22.9434,22.9434,22.7445,22.824,1497800.0
2009-01-20 15:30:00,34.43,34.71,34.09,34.12,3465300.0,22.8307,23.0163,22.6052,22.6251,3465300.0
2009-01-21 09:30:00,34.84,35.48,34.63,35.14,2605800.0,23.1025,23.5269,22.9633,23.3015,2605800.0
2009-01-21 10:00:00,35.14,35.42,35.12,35.19,1738700.0,23.3015,23.4871,23.2882,23.3346,1738700.0
2009-01-21 10:30:00,35.19,35.22,34.67,34.69,1731700.0,23.3346,23.3545,22.9898,23.0031,1731700.0
2009-01-21 11:00:00,34.69,35.01,34.68,35.0,1348800.0,23.0031,23.2153,22.9964,23.2086,1348800.0
2009-01-21 11:30:00,35.0,35.03,34.84,34.94,881300.0,23.2086,23.2285,23.1025,23.1688,881300.0
2009-01-21 12:00:00,34.94,35.13,34.84,34.85,1096400.0,23.1688,23.2948,23.1025,23.1092,1096400.0
2009-01-21 12:30:00,34.85,34.96,34.81,34.9,656600.0,23.1092,23.1821,23.0826,23.1423,656600.0
2009-01-21 13:00:00,34.89,35.01,34.73,34.75,582500.0,23.1357,23.2153,23.0296,23.0429,582500.0
2009-01-21 13:30:00,34.76,35.11,34.74,35.0,850600.0,23.0495,23.2816,23.0362,23.2086,850600.0
2009-01-21 14:00:00,35.0,35.09,34.86,35.04,732700.0,23.2086,23.2683,23.1158,23.2352,732700.0
2009-01-21 14:30:00,35.04,35.17,34.98,35.16,1143800.0,23.2352,23.3214,23.1954,23.3147,1143800.0
2009-01-21 15:00:00,35.16,35.4,35.09,35.22,1532600.0,23.3147,23.4739,23.2683,23.3545,1532600.0
2009-01-21 15:30:00,35.22,35.87,35.19,35.84,3250500.0,23.3545,23.7855,23.3346,23.7656,3250500.0
2009-01-22 09:30:00,34.6,35.71,34.6,35.55,3961700.0,22.9434,23.6794,22.9434,23.5733,3961700.0
2009-01-22 10:00:00,35.55,35.77,35.42,35.6,2849800.0,23.5733,23.7192,23.4871,23.6065,2849800.0
2009-01-22 10:30:00,35.59,35.6,35.18,35.4,1841200.0,23.5999,23.6065,23.328,23.4739,1841200.0
2009-01-22 11:00:00,35.39,35.71,35.19,35.57,1168400.0,23.4672,23.6794,23.3346,23.5866,1168400.0
2009-01-22 11:30:00,35.57,35.68,35.1,35.12,1553900.0,23.5866,23.6595,23.2749,23.2882,1553900.0
2009-01-22 12:00:00,35.12,35.19,35.05,35.15,1274500.0,23.2882,23.3346,23.2418,23.3081,1274500.0
2009-01-22 12:30:00,35.15,35.6,35.09,35.55,1349800.0,23.3081,23.6065,23.2683,23.5733,1349800.0
2009-01-22 13:00:00,35.55,35.82,35.42,35.56,1198100.0,23.5733,23.7524,23.4871,23.58,1198100.0
2009-01-22 13:30:00,35.55,36.23,35.44,36.23,1524500.0,23.5733,24.0242,23.5004,24.0242,1524500.0
2009-01-22 14:00:00,36.22,36.78,36.09,36.5,2538800.0,24.0176,24.389,23.9314,24.2033,2538800.0
2009-01-22 14:30:00,36.5,36.72,36.14,36.35,2066200.0,24.2033,24.3492,23.9646,24.1038,2066200.0
2009-01-22 15:00:00,36.35,36.36,35.72,35.98,1948400.0,24.1038,24.1104,23.6861,23.8585,1948400.0
2009-01-22 15:30:00,35.98,36.38,35.83,36.06,2923700.0,23.8585,24.1237,23.759,23.9115,2923700.0
2009-01-23 09:30:00,35.5,36.19,35.44,35.98,2343800.0,23.5402,23.9977,23.5004,23.8585,2343800.0
2009-01-23 10:00:00,35.97,36.07,35.75,35.97,1528300.0,23.8518,23.9181,23.706,23.8518,1528300.0
2009-01-23 10:30:00,35.98,35.98,35.6,35.62,918600.0,23.8585,23.8585,23.6065,23.6198,918600.0
2009-01-23 11:00:00,35.62,36.2,35.62,36.06,1557000.0,23.6198,24.0044,23.6198,23.9115,1557000.0
2009-01-23 11:30:00,36.05,36.26,35.88,35.96,1095600.0,23.9049,24.0441,23.7922,23.8452,1095600.0
2009-01-23 12:00:00,35.95,36.63,35.94,36.55,1389300.0,23.8386,24.2895,23.8319,24.2364,1389300.0
2009-01-23 12:30:00,36.54,36.86,36.22,36.58,1965900.0,24.2298,24.442,24.0176,24.2563,1965900.0
2009-01-23 13:00:00,36.58,36.9,36.48,36.81,1304500.0,24.2563,24.4685,24.19,24.4088,1304500.0
2009-01-23 13:30:00,36.8,37.15,36.59,37.1,1582500.0,24.4022,24.6343,24.263,24.6011,1582500.0
2009-01-23 14:00:00,37.11,37.21,36.95,37.03,1556700.0,24.6078,24.6741,24.5017,24.5547,1556700.0
2009-01-23 14:30:00,37.03,37.05,36.57,36.58,1509000.0,24.5547,24.568,24.2497,24.2563,1509000.0
2009-01-23 15:00:00,36.59,36.77,36.4,36.6,1714900.0,24.263,24.3823,24.137,24.2696,1714900.0
2009-01-23 15:30:00,36.61,36.95,36.48,36.63,4567300.0,24.2762,24.5017,24.19,24.2895,4567300.0
2009-01-26 09:30:00,36.27,36.78,35.86,36.61,2693500.0,24.0508,24.389,23.7789,24.2762,2693500.0
2009-01-26 10:00:00,36.6,37.02,36.6,37.0,2040200.0,24.2696,24.5481,24.2696,24.5348,2040200.0
2009-01-26 10:30:00,37.0,37.02,36.59,36.7,1442000.0,24.5348,24.5481,24.263,24.3359,1442000.0
2009-01-26 11:00:00,36.69,36.76,36.45,36.59,1300000.0,24.3293,24.3757,24.1701,24.263,1300000.0
2009-01-26 11:30:00,36.58,36.68,36.42,36.51,810600.0,24.2563,24.3226,24.1502,24.2099,810600.0
2009-01-26 12:00:00,36.51,36.66,36.39,36.48,942100.0,24.2099,24.3094,24.1303,24.19,942100.0
2009-01-26 12:30:00,36.48,36.6,36.36,36.47,942300.0,24.19,24.2696,24.1104,24.1834,942300.0
2009-01-26 13:00:00,36.46,36.55,36.22,36.49,920700.0,24.1768,24.2364,24.0176,24.1967,920700.0
2009-01-26 13:30:00,36.5,36.5,36.25,36.31,1192200.0,24.2033,24.2033,24.0375,24.0773,1192200.0
2009-01-26 14:00:00,36.31,36.31,35.92,36.03,1910900.0,24.0773,24.0773,23.8187,23.8916,1910900.0
2009-01-26 14:30:00,36.04,36.29,36.02,36.27,1771800.0,23.8983,24.064,23.885,24.0508,1771800.0
2009-01-26 15:00:00,36.27,36.63,36.27,36.48,1547500.0,24.0508,24.2895,24.0508,24.19,1547500.0
2009-01-26 15:30:00,36.5,36.64,36.21,36.58,2917300.0,24.2033,24.2961,24.011,24.2563,2917300.0
2009-01-27 09:30:00,36.46,36.74,36.3,36.48,1823100.0,24.1768,24.3624,24.0707,24.19,1823100.0
2009-01-27 10:00:00,36.53,36.64,36.22,36.44,2035800.0,24.2232,24.2961,24.0176,24.1635,2035800.0
2009-01-27 10:30:00,36.44,36.5,36.27,36.48,1006000.0,24.1635,24.2033,24.0508,24.19,1006000.0
2009-01-27 11:00:00,36.48,36.82,36.4,36.64,1239300.0,24.19,24.4155,24.137,24.2961,1239300.0
2009-01-27 11:30:00,36.65,36.66,36.12,36.16,1272100.0,24.3027,24.3094,23.9513,23.9778,1272100.0
2009-01-27 12:00:00,36.17,36.29,36.04,36.25,1150000.0,23.9845,24.064,23.8983,24.0375,1150000.0
2009-01-27 12:30:00,36.25,36.26,35.95,36.0,1199000.0,24.0375,24.0441,23.8386,23.8717,1199000.0
2009-01-27 13:00:00,36.0,36.03,35.79,35.98,1605600.0,23.8717,23.8916,23.7325,23.8585,1605600.0
2009-01-27 13:30:00,35.98,36.14,35.85,35.85,1955200.0,23.8585,23.9646,23.7723,23.7723,1955200.0
2009-01-27 14:00:00,35.85,35.88,35.23,35.27,1857500.0,23.7723,23.7922,23.3611,23.3877,1857500.0
2009-01-27 14:30:00,35.27,35.82,35.26,35.76,1937600.0,23.3877,23.7524,23.381,23.7126,1937600.0
2009-01-27 15:00:00,35.75,35.86,35.46,35.78,2156400.0,23.706,23.7789,23.5137,23.7258,2156400.0
2009-01-27 15:30:00,35.78,36.3,35.6,35.62,3329600.0,23.7258,24.0707,23.6065,23.6198,3329600.0
2009-01-28 09:30:00,36.01,36.39,36.0,36.31,2176600.0,23.8784,24.1303,23.8717,24.0773,2176600.0
2009-01-28 10:00:00,36.31,36.63,36.31,36.56,2224700.0,24.0773,24.2895,24.0773,24.2431,2224700.0
2009-01-28 10:30:00,36.56,36.98,36.54,36.66,1880100.0,24.2431,24.5216,24.2298,24.3094,1880100.0
2009-01-28 11:00:00,36.66,36.9,36.62,36.79,1319600.0,24.3094,24.4685,24.2829,24.3956,1319600.0
2009-01-28 11:30:00,36.79,37.02,36.74,36.87,1686900.0,24.3956,24.5481,24.3624,24.4486,1686900.0
2009-01-28 12:00:00,36.87,36.88,36.69,36.82,1096500.0,24.4486,24.4553,24.3293,24.4155,1096500.0
2009-01-28 12:30:00,36.81,36.87,36.69,36.77,882700.0,24.4088,24.4486,24.3293,24.3823,882700.0
2009-01-28 13:00:00,36.77,36.98,36.59,36.84,1308300.0,24.3823,24.5216,24.263,24.4287,1308300.0
2009-01-28 13:30:00,36.85,37.07,36.84,36.87,1408100.0,24.4354,24.5813,24.4287,24.4486,1408100.0
2009-01-28 14:00:00,36.86,36.87,36.51,36.6,2135400.0,24.442,24.4486,24.2099,24.2696,2135400.0
2009-01-28 14:30:00,36.6,36.7,36.22,36.63,2390400.0,24.2696,24.3359,24.0176,24.2895,2390400.0
2009-01-28 15:00:00,36.63,36.82,36.22,36.37,2760400.0,24.2895,24.4155,24.0176,24.1171,2760400.0
2009-01-28 15:30:00,36.36,36.79,36.2,36.79,4923900.0,24.1104,24.3956,24.0044,24.3956,4923900.0
2009-01-29 09:30:00,34.39,34.52,33.77,34.16,8338400.0,22.8041,22.8903,22.393,22.6516,8338400.0
2009-01-29 10:00:00,34.15,34.54,34.02,34.47,6074400.0,22.645,22.9036,22.5588,22.8572,6074400.0
2009-01-29 10:30:00,34.47,35.0,34.4,34.98,4982700.0,22.8572,23.2086,22.8108,23.1954,4982700.0
2009-01-29 11:00:00,34.98,35.18,34.64,34.64,2262600.0,23.1954,23.328,22.9699,22.9699,2262600.0
2009-01-29 11:30:00,34.63,34.76,34.49,34.6,1216700.0,22.9633,23.0495,22.8704,22.9434,1216700.0
2009-01-29 12:00:00,34.59,34.88,34.49,34.86,1037800.0,22.9368,23.1291,22.8704,23.1158,1037800.0
2009-01-29 12:30:00,34.85,34.94,34.49,34.54,1189000.0,23.1092,23.1688,22.8704,22.9036,1189000.0
2009-01-29 13:00:00,34.55,35.04,34.42,34.96,1573900.0,22.9102,23.2352,22.824,23.1821,1573900.0
2009-01-29 13:30:00,34.96,35.09,34.87,35.02,1554400.0,23.1821,23.2683,23.1224,23.2219,1554400.0
2009-01-29 14:00:00,35.01,35.03,34.74,34.98,1417700.0,23.2153,23.2285,23.0362,23.1954,1417700.0
2009-01-29 14:30:00,34.98,35.01,34.8,34.86,1267800.0,23.1954,23.2153,23.076,23.1158,1267800.0
2009-01-29 15:00:00,34.86,35.04,34.81,34.93,1790100.0,23.1158,23.2352,23.0826,23.1622,1790100.0
2009-01-29 15:30:00,34.94,35.13,34.75,35.13,3104200.0,23.1688,23.2948,23.0429,23.2948,3104200.0
2009-01-30 09:30:00,34.84,35.06,34.49,34.6,1859700.0,23.1025,23.2484,22.8704,22.9434,1859700.0
2009-01-30 10:00:00,34.59,34.72,34.45,34.55,1495500.0,22.9368,23.023,22.8439,22.9102,1495500.0
2009-01-30 10:30:00,34.55,34.84,34.5,34.8,1282200.0,22.9102,23.1025,22.8771,23.076,1282200.0
2009-01-30 11:00:00,34.81,34.93,34.42,34.48,1014300.0,23.0826,23.1622,22.824,22.8638,1014300.0
2009-01-30 11:30:00,34.48,34.67,34.41,34.56,1011000.0,22.8638,22.9898,22.8174,22.9169,1011000.0
2009-01-30 12:00:00,34.57,34.66,34.34,34.61,1283500.0,22.9235,22.9832,22.771,22.95,1283500.0
2009-01-30 12:30:00,34.62,34.65,34.48,34.56,495800.0,22.9566,22.9765,22.8638,22.9169,495800.0
2009-01-30 13:00:00,34.56,34.9,34.55,34.71,987600.0,22.9169,23.1423,22.9102,23.0163,987600.0
2009-01-30 13:30:00,34.7,34.72,34.52,34.71,1212000.0,23.0097,23.023,22.8903,23.0163,1212000.0
2009-01-30 14:00:00,34.71,34.95,34.67,34.93,1058400.0,23.0163,23.1755,22.9898,23.1622,1058400.0
2009-01-30 14:30:00,34.93,34.97,34.6,34.68,1313400.0,23.1622,23.1887,22.9434,22.9964,1313400.0
2009-01-30 15:00:00,34.68,34.79,34.47,34.52,2013100.0,22.9964,23.0694,22.8572,22.8903,2013100.0
2009-01-30 15:30:00,34.52,34.66,34.33,34.55,3374700.0,22.8903,22.9832,22.7643,22.9102,3374700.0
2009-02-02 09:30:00,34.09,34.5,33.82,34.48,2224600.0,22.6052,22.8771,22.4262,22.8638,2224600.0
2009-02-02 10:00:00,34.48,35.04,34.48,34.96,1959600.0,22.8638,23.2352,22.8638,23.1821,1959600.0
2009-02-02 10:30:00,34.96,34.96,34.71,34.88,1571400.0,23.1821,23.1821,23.0163,23.1291,1571400.0
2009-02-02 11:00:00,34.87,35.06,34.86,35.04,976200.0,23.1224,23.2484,23.1158,23.2352,976200.0
2009-02-02 11:30:00,35.04,35.09,34.89,35.0,786400.0,23.2352,23.2683,23.1357,23.2086,786400.0
2009-02-02 12:00:00,35.01,35.16,35.0,35.09,657100.0,23.2153,23.3147,23.2086,23.2683,657100.0
2009-02-02 12:30:00,35.1,35.27,35.06,35.07,727100.0,23.2749,23.3877,23.2484,23.255,727100.0
2009-02-02 13:00:00,35.08,35.13,34.82,34.85,789800.0,23.2617,23.2948,23.0893,23.1092,789800.0
2009-02-02 13:30:00,34.85,34.91,34.65,34.7,784400.0,23.1092,23.1489,22.9765,23.0097,784400.0
2009-02-02 14:00:00,34.7,34.76,34.54,34.6,796200.0,23.0097,23.0495,22.9036,22.9434,796200.0
2009-02-02 14:30:00,34.59,34.81,34.52,34.77,924000.0,22.9368,23.0826,22.8903,23.0561,924000.0
2009-02-02 15:00:00,34.78,35.3,34.74,35.29,1573900.0,23.0627,23.4076,23.0362,23.4009,1573900.0
2009-02-02 15:30:00,35.29,35.59,35.23,35.27,3051100.0,23.4009,23.5999,23.3611,23.3877,3051100.0
2009-02-03 09:30:00,34.68,35.06,34.13,34.25,4758200.0,22.9964,23.2484,22.6317,22.7113,4758200.0
2009-02-03 10:00:00,34.25,34.44,34.03,34.1,2524200.0,22.7113,22.8373,22.5654,22.6118,2524200.0
2009-02-03 10:30:00,34.1,34.33,34.01,34.03,2208600.0,22.6118,22.7643,22.5522,22.5654,2208600.0
2009-02-03 11:00:00,34.03,34.39,34.03,34.21,1702500.0,22.5654,22.8041,22.5654,22.6848,1702500.0
2009-02-03 11:30:00,34.2,34.2,33.93,33.94,1523600.0,22.6781,22.6781,22.4991,22.5057,1523600.0
2009-02-03 12:00:00,33.93,33.97,33.62,33.65,2312000.0,22.4991,22.5256,22.2935,22.3134,2312000.0
2009-02-03 12:30:00,33.65,33.69,33.47,33.6,1646400.0,22.3134,22.34,22.1941,22.2803,1646400.0
2009-02-03 13:00:00,33.6,33.64,33.37,33.56,1569700.0,22.2803,22.3068,22.1278,22.2538,1569700.0
2009-02-03 13:30:00,33.56,33.8,33.56,33.74,1380100.0,22.2538,22.4129,22.2538,22.3731,1380100.0
2009-02-03 14:00:00,33.74,34.22,33.74,34.04,2164500.0,22.3731,22.6914,22.3731,22.572,2164500.0
2009-02-03 14:30:00,34.05,34.28,34.01,34.04,1746700.0,22.5787,22.7312,22.5522,22.572,1746700.0
2009-02-03 15:00:00,34.04,34.27,33.86,34.15,2406500.0,22.572,22.7246,22.4527,22.645,2406500.0
2009-02-03 15:30:00,34.16,34.31,34.01,34.21,4042600.0,22.6516,22.7511,22.5522,22.6848,4042600.0
2009-02-04 09:30:00,34.3,34.94,34.11,34.73,2805800.0,22.7445,23.1688,22.6185,23.0296,2805800.0
2009-02-04 10:00:00,34.73,34.95,34.68,34.69,1588600.0,23.0296,23.1755,22.9964,23.0031,1588600.0
2009-02-04 10:30:00,34.68,34.78,34.59,34.66,1581300.0,22.9964,23.0627,22.9368,22.9832,1581300.0
2009-02-04 11:00:00,34.66,34.9,34.65,34.79,1447700.0,22.9832,23.1423,22.9765,23.0694,1447700.0
2009-02-04 11:30:00,34.79,34.79,34.5,34.56,965100.0,23.0694,23.0694,22.8771,22.9169,965100.0
2009-02-04 12:00:00,34.56,34.64,34.33,34.33,602700.0,22.9169,22.9699,22.7643,22.7643,602700.0
2009-02-04 12:30:00,34.34,34.44,34.25,34.28,752500.0,22.771,22.8373,22.7113,22.7312,752500.0
2009-02-04 13:00:00,34.28,34.41,34.13,34.39,737900.0,22.7312,22.8174,22.6317,22.8041,737900.0
2009-02-04 13:30:00,34.39,34.39,33.68,33.89,1682500.0,22.8041,22.8041,22.3333,22.4726,1682500.0
2009-02-04 14:00:00,33.9,33.95,33.68,33.83,1574700.0,22.4792,22.5124,22.3333,22.4328,1574700.0
2009-02-04 14:30:00,33.83,34.02,33.73,34.01,1086700.0,22.4328,22.5588,22.3665,22.5522,1086700.0
2009-02-04 15:00:00,34.0,34.03,33.72,33.85,1632800.0,22.5455,22.5654,22.3599,22.4461,1632800.0
2009-02-04 15:30:00,33.85,34.01,33.78,33.85,2452000.0,22.4461,22.5522,22.3996,22.4461,2452000.0
2009-02-05 09:30:00,33.55,33.85,33.06,33.3,2733100.0,22.2471,22.4461,21.9222,22.0814,2733100.0
2009-02-05 10:00:00,33.31,34.04,33.26,34.0,2911400.0,22.088,22.572,22.0548,22.5455,2911400.0
2009-02-05 10:30:00,34.01,34.77,33.98,34.63,2736300.0,22.5522,23.0561,22.5323,22.9633,2736300.0
2009-02-05 11:00:00,34.63,34.79,34.43,34.63,1904500.0,22.9633,23.0694,22.8307,22.9633,1904500.0
2009-02-05 11:30:00,34.63,35.0,34.63,34.99,2445000.0,22.9633,23.2086,22.9633,23.202,2445000.0
2009-02-05 12:00:00,35.0,35.43,34.92,34.92,2453900.0,23.2086,23.4938,23.1556,23.1556,2453900.0
2009-02-05 12:30:00,34.93,35.0,34.63,34.77,1413300.0,23.1622,23.2086,22.9633,23.0561,1413300.0
2009-02-05 13:00:00,34.77,34.97,34.76,34.92,1503800.0,23.0561,23.1887,23.0495,23.1556,1503800.0
2009-02-05 13:30:00,34.92,35.11,34.85,34.86,1439500.0,23.1556,23.2816,23.1092,23.1158,1439500.0
2009-02-05 14:00:00,34.86,35.28,34.85,35.26,1455400.0,23.1158,23.3943,23.1092,23.381,1455400.0
2009-02-05 14:30:00,35.26,35.42,35.01,35.08,1829900.0,23.381,23.4871,23.2153,23.2617,1829900.0
2009-02-05 15:00:00,35.08,35.13,34.75,35.03,2021300.0,23.2617,23.2948,23.0429,23.2285,2021300.0
2009-02-05 15:30:00,35.03,35.21,34.89,35.04,3661100.0,23.2285,23.3479,23.1357,23.2352,3661100.0
2009-02-06 09:30:00,35.26,35.73,34.62,35.55,2110900.0,23.381,23.6927,22.9566,23.5733,2110900.0
2009-02-06 10:00:00,35.56,35.81,35.41,35.59,1304000.0,23.58,23.7457,23.4805,23.5999,1304000.0
2009-02-06 10:30:00,35.6,35.6,35.2,35.32,1569300.0,23.6065,23.6065,23.3412,23.4208,1569300.0
2009-02-06 11:00:00,35.32,35.53,35.27,35.32,960300.0,23.4208,23.5601,23.3877,23.4208,960300.0
2009-02-06 11:30:00,35.32,35.39,35.27,35.34,1026800.0,23.4208,23.4672,23.3877,23.4341,1026800.0
2009-02-06 12:00:00,35.34,35.34,35.14,35.15,981500.0,23.4341,23.4341,23.3015,23.3081,981500.0
2009-02-06 12:30:00,35.15,35.46,35.1,35.43,1819300.0,23.3081,23.5137,23.2749,23.4938,1819300.0
2009-02-06 13:00:00,35.43,35.95,35.43,35.82,1951100.0,23.4938,23.8386,23.4938,23.7524,1951100.0
2009-02-06 13:30:00,35.81,36.07,35.81,36.04,1540700.0,23.7457,23.9181,23.7457,23.8983,1540700.0
2009-02-06 14:00:00,36.04,36.26,35.97,36.22,2431800.0,23.8983,24.0441,23.8518,24.0176,2431800.0
2009-02-06 14:30:00,36.23,36.41,36.14,36.26,1487800.0,24.0242,24.1436,23.9646,24.0441,1487800.0
2009-02-06 15:00:00,36.26,36.29,36.05,36.23,1941900.0,24.0441,24.064,23.9049,24.0242,1941900.0
2009-02-06 15:30:00,36.23,36.63,36.17,36.31,4703400.0,24.0242,24.2895,23.9845,24.0773,4703400.0
2009-02-09 09:30:00,36.24,36.53,36.0,36.51,1332300.0,24.0309,24.2232,23.8717,24.2099,1332300.0
2009-02-09 10:00:00,36.5,36.51,36.3,36.33,1175100.0,24.2033,24.2099,24.0707,24.0906,1175100.0
2009-02-09 10:30:00,36.32,36.83,36.25,36.73,1298800.0,24.0839,24.4221,24.0375,24.3558,1298800.0
2009-02-09 11:00:00,36.74,36.74,36.51,36.63,905200.0,24.3624,24.3624,24.2099,24.2895,905200.0
2009-02-09 11:30:00,36.63,36.73,36.52,36.61,890600.0,24.2895,24.3558,24.2165,24.2762,890600.0
2009-02-09 12:00:00,36.61,36.81,36.6,36.76,901300.0,24.2762,24.4088,24.2696,24.3757,901300.0
2009-02-09 12:30:00,36.77,36.85,36.73,36.82,834000.0,24.3823,24.4354,24.3558,24.4155,834000.0
2009-02-09 13:00:00,36.81,36.9,36.79,36.88,549100.0,24.4088,24.4685,24.3956,24.4553,549100.0
2009-02-09 13:30:00,36.88,36.88,36.6,36.71,930300.0,24.4553,24.4553,24.2696,24.3425,930300.0
2009-02-09 14:00:00,36.71,36.82,36.35,36.46,1206300.0,24.3425,24.4155,24.1038,24.1768,1206300.0
2009-02-09 14:30:00,36.46,36.48,36.3,36.37,1058500.0,24.1768,24.19,24.0707,24.1171,1058500.0
2009-02-09 15:00:00,36.37,36.62,36.25,36.58,1417600.0,24.1171,24.2829,24.0375,24.2563,1417600.0
2009-02-09 15:30:00,36.58,36.68,36.46,36.68,2392900.0,24.2563,24.3226,24.1768,24.3226,2392900.0
2009-02-10 09:30:00,36.26,36.65,36.23,36.4,1735300.0,24.0441,24.3027,24.0242,24.137,1735300.0
2009-02-10 10:00:00,36.4,36.49,36.03,36.13,1430600.0,24.137,24.1967,23.8916,23.9579,1430600.0
2009-02-10 10:30:00,36.14,36.28,35.94,35.96,1322500.0,23.9646,24.0574,23.8319,23.8452,1322500.0
2009-02-10 11:00:00,35.96,36.1,35.35,35.61,2727300.0,23.8452,23.938,23.4407,23.6131,2727300.0
2009-02-10 11:30:00,35.61,35.62,34.75,35.39,2229000.0,23.6131,23.6198,23.0429,23.4672,2229000.0
2009-02-10 12:00:00,35.39,35.67,35.33,35.56,1238000.0,23.4672,23.6529,23.4275,23.58,1238000.0
2009-02-10 12:30:00,35.56,35.63,35.35,35.52,903900.0,23.58,23.6264,23.4407,23.5534,903900.0
2009-02-10 13:00:00,35.51,35.55,34.94,34.98,1378300.0,23.5468,23.5733,23.1688,23.1954,1378300.0
2009-02-10 13:30:00,34.99,35.24,34.95,35.15,1033700.0,23.202,23.3678,23.1755,23.3081,1033700.0
2009-02-10 14:00:00,35.15,35.27,34.9,34.9,1082300.0,23.3081,23.3877,23.1423,23.1423,1082300.0
2009-02-10 14:30:00,34.91,35.13,34.69,34.88,1988900.0,23.1489,23.2948,23.0031,23.1291,1988900.0
2009-02-10 15:00:00,34.89,35.06,34.76,34.89,1760500.0,23.1357,23.2484,23.0495,23.1357,1760500.0
2009-02-10 15:30:00,34.89,35.19,34.77,35.03,3736200.0,23.1357,23.3346,23.0561,23.2285,3736200.0
2009-02-11 09:30:00,34.79,35.56,34.75,35.12,2151700.0,23.0694,23.58,23.0429,23.2882,2151700.0
2009-02-11 10:00:00,35.11,35.22,34.68,34.68,2509200.0,23.2816,23.3545,22.9964,22.9964,2509200.0
2009-02-11 10:30:00,34.67,34.83,34.3,34.75,2170200.0,22.9898,23.0959,22.7445,23.0429,2170200.0
2009-02-11 11:00:00,34.76,34.92,34.6,34.87,1136600.0,23.0495,23.1556,22.9434,23.1224,1136600.0
2009-02-11 11:30:00,34.86,35.06,34.56,34.63,977800.0,23.1158,23.2484,22.9169,22.9633,977800.0
2009-02-11 12:00:00,34.64,34.67,34.3,34.43,966000.0,22.9699,22.9898,22.7445,22.8307,966000.0
2009-02-11 12:30:00,34.42,34.65,34.38,34.49,648000.0,22.824,22.9765,22.7975,22.8704,648000.0
2009-02-11 13:00:00,34.48,34.6,34.33,34.37,731200.0,22.8638,22.9434,22.7643,22.7909,731200.0
2009-02-11 13:30:00,34.37,34.37,34.0,34.08,1221000.0,22.7909,22.7909,22.5455,22.5986,1221000.0
2009-02-11 14:00:00,34.07,34.25,33.92,34.22,1484800.0,22.5919,22.7113,22.4925,22.6914,1484800.0
2009-02-11 14:30:00,34.21,34.77,34.14,34.69,2303700.0,22.6848,23.0561,22.6384,23.0031,2303700.0
2009-02-11 15:00:00,34.71,34.85,34.46,34.53,1952900.0,23.0163,23.1092,22.8506,22.897,1952900.0
2009-02-11 15:30:00,34.53,34.67,34.36,34.64,2278600.0,22.897,22.9898,22.7842,22.9699,2278600.0
2009-02-12 09:30:00,34.25,34.85,34.13,34.49,2083600.0,22.7113,23.1092,22.6317,22.8704,2083600.0
2009-02-12 10:00:00,34.49,35.27,34.22,35.01,2089400.0,22.8704,23.3877,22.6914,23.2153,2089400.0
2009-02-12 10:30:00,35.01,35.18,34.85,35.09,1386300.0,23.2153,23.328,23.1092,23.2683,1386300.0
2009-02-12 11:00:00,35.09,35.22,34.93,35.15,1343000.0,23.2683,23.3545,23.1622,23.3081,1343000.0
2009-02-12 11:30:00,35.14,35.67,35.11,35.36,1895700.0,23.3015,23.6529,23.2816,23.4473,1895700.0
2009-02-12 12:00:00,35.36,35.8,35.32,35.74,1143200.0,23.4473,23.7391,23.4208,23.6993,1143200.0
2009-02-12 12:30:00,35.74,35.78,35.49,35.49,1070100.0,23.6993,23.7258,23.5335,23.5335,1070100.0
2009-02-12 13:00:00,35.49,35.53,35.07,35.19,1350300.0,23.5335,23.5601,23.255,23.3346,1350300.0
2009-02-12 13:30:00,35.19,35.32,35.0,35.25,1098200.0,23.3346,23.4208,23.2086,23.3744,1098200.0
2009-02-12 14:00:00,35.25,35.26,34.94,34.94,1333600.0,23.3744,23.381,23.1688,23.1688,1333600.0
2009-02-12 14:30:00,34.94,34.97,34.62,34.79,1714100.0,23.1688,23.1887,22.9566,23.0694,1714100.0
2009-02-12 15:00:00,34.79,35.18,34.54,35.18,3343100.0,23.0694,23.328,22.9036,23.328,3343100.0
2009-02-12 15:30:00,35.18,35.68,35.0,35.63,4458900.0,23.328,23.6595,23.2086,23.6264,4458900.0
2009-02-13 09:30:00,35.35,36.16,35.35,36.11,2164800.0,23.4407,23.9778,23.4407,23.9447,2164800.0
2009-02-13 10:00:00,36.11,36.27,35.91,36.21,1942000.0,23.9447,24.0508,23.8121,24.011,1942000.0
2009-02-13 10:30:00,36.21,36.37,36.15,36.25,1457400.0,24.011,24.1171,23.9712,24.0375,1457400.0
2009-02-13 11:00:00,36.24,36.26,35.8,35.99,995900.0,24.0309,24.0441,23.7391,23.8651,995900.0
2009-02-13 11:30:00,35.99,36.14,35.78,35.78,919000.0,23.8651,23.9646,23.7258,23.7258,919000.0
2009-02-13 12:00:00,35.78,35.9,35.69,35.85,880300.0,23.7258,23.8054,23.6662,23.7723,880300.0
2009-02-13 12:30:00,35.86,35.91,35.54,35.59,871500.0,23.7789,23.8121,23.5667,23.5999,871500.0
2009-02-13 13:00:00,35.58,35.94,35.55,35.93,890000.0,23.5932,23.8319,23.5733,23.8253,890000.0
2009-02-13 13:30:00,35.93,36.2,35.9,36.1,1182900.0,23.8253,24.0044,23.8054,23.938,1182900.0
2009-02-13 14:00:00,36.11,36.19,35.88,36.04,1028900.0,23.9447,23.9977,23.7922,23.8983,1028900.0
2009-02-13 14:30:00,36.04,36.13,35.91,35.99,818600.0,23.8983,23.9579,23.8121,23.8651,818600.0
2009-02-13 15:00:00,36.0,36.01,35.63,35.81,1551200.0,23.8717,23.8784,23.6264,23.7457,1551200.0
2009-02-13 15:30:00,35.81,36.05,35.66,35.66,2679500.0,23.7457,23.9049,23.6463,23.6463,2679500.0
2009-02-17 09:30:00,35.2,35.54,34.34,34.63,3350800.0,23.3412,23.5667,22.771,22.9633,3350800.0
2009-02-17 10:00:00,34.63,35.0,34.61,34.78,1683200.0,22.9633,23.2086,22.95,23.0627,1683200.0
2009-02-17 10:30:00,34.78,35.03,34.7,34.92,1716400.0,23.0627,23.2285,23.0097,23.1556,1716400.0
2009-02-17 11:00:00,34.91,34.91,34.53,34.57,1372900.0,23.1489,23.1489,22.897,22.9235,1372900.0
2009-02-17 11:30:00,34.57,34.57,34.29,34.37,1326700.0,22.9235,22.9235,22.7378,22.7909,1326700.0
2009-02-17 12:00:00,34.36,34.5,34.15,34.18,1081900.0,22.7842,22.8771,22.645,22.6649,1081900.0
2009-02-17 12:30:00,34.18,34.29,34.1,34.28,824600.0,22.6649,22.7378,22.6118,22.7312,824600.0
2009-02-17 13:00:00,34.28,34.38,34.12,34.34,936900.0,22.7312,22.7975,22.6251,22.771,936900.0
2009-02-17 13:30:00,34.34,34.62,34.25,34.51,873300.0,22.771,22.9566,22.7113,22.8837,873300.0
2009-02-17 14:00:00,34.5,34.79,34.43,34.72,963000.0,22.8771,23.0694,22.8307,23.023,963000.0
2009-02-17 14:30:00,34.7,34.93,34.64,34.73,938300.0,23.0097,23.1622,22.9699,23.0296,938300.0
2009-02-17 15:00:00,34.73,34.82,34.57,34.72,1279000.0,23.0296,23.0893,22.9235,23.023,1279000.0
2009-02-17 15:30:00,34.71,35.15,34.71,34.72,4091900.0,23.0163,23.3081,23.0163,23.023,4091900.0
2009-02-18 09:30:00,35.01,35.18,34.13,34.27,2310000.0,23.2153,23.328,22.6317,22.7246,2310000.0
2009-02-18 10:00:00,34.28,34.36,34.01,34.3,3010100.0,22.7312,22.7842,22.5522,22.7445,3010100.0
2009-02-18 10:30:00,34.3,34.4,34.1,34.16,2047800.0,22.7445,22.8108,22.6118,22.6516,2047800.0
2009-02-18 11:00:00,34.15,34.57,34.11,34.53,1313000.0,22.645,22.9235,22.6185,22.897,1313000.0
2009-02-18 11:30:00,34.53,34.66,34.35,34.59,1295100.0,22.897,22.9832,22.7776,22.9368,1295100.0
2009-02-18 12:00:00,34.58,34.65,34.41,34.44,1213000.0,22.9301,22.9765,22.8174,22.8373,1213000.0
2009-02-18 12:30:00,34.45,34.6,34.35,34.44,870400.0,22.8439,22.9434,22.7776,22.8373,870400.0
2009-02-18 13:00:00,34.43,34.59,34.14,34.26,1081100.0,22.8307,22.9368,22.6384,22.7179,1081100.0
2009-02-18 13:30:00,34.26,34.31,34.05,34.19,1311400.0,22.7179,22.7511,22.5787,22.6715,1311400.0
2009-02-18 14:00:00,34.19,34.27,34.0,34.21,1622200.0,22.6715,22.7246,22.5455,22.6848,1622200.0
2009-02-18 14:30:00,34.21,34.45,34.08,34.44,1278700.0,22.6848,22.8439,22.5986,22.8373,1278700.0
2009-02-18 15:00:00,34.44,34.47,34.2,34.23,1983600.0,22.8373,22.8572,22.6781,22.698,1983600.0
2009-02-18 15:30:00,34.23,34.4,34.21,34.3,2816900.0,22.698,22.8108,22.6848,22.7445,2816900.0
2009-02-19 09:30:00,34.7,34.97,34.53,34.92,2076300.0,23.0097,23.1887,22.897,23.1556,2076300.0
2009-02-19 10:00:00,34.92,35.09,34.43,34.47,1944300.0,23.1556,23.2683,22.8307,22.8572,1944300.0
2009-02-19 10:30:00,34.47,34.66,34.3,34.42,1525600.0,22.8572,22.9832,22.7445,22.824,1525600.0
2009-02-19 11:00:00,34.42,34.56,34.3,34.3,1071600.0,22.824,22.9169,22.7445,22.7445,1071600.0
2009-02-19 11:30:00,34.3,34.35,33.93,34.01,1279000.0,22.7445,22.7776,22.4991,22.5522,1279000.0
2009-02-19 12:00:00,34.01,34.05,33.85,33.94,1134500.0,22.5522,22.5787,22.4461,22.5057,1134500.0
2009-02-19 12:30:00,33.94,34.11,33.9,34.06,593100.0,22.5057,22.6185,22.4792,22.5853,593100.0
2009-02-19 13:00:00,34.07,34.45,34.05,34.43,923000.0,22.5919,22.8439,22.5787,22.8307,923000.0
2009-02-19 13:30:00,34.43,34.43,34.18,34.19,710400.0,22.8307,22.8307,22.6649,22.6715,710400.0
2009-02-19 14:00:00,34.19,34.41,34.13,34.21,931500.0,22.6715,22.8174,22.6317,22.6848,931500.0
2009-02-19 14:30:00,34.23,34.3,34.01,34.11,1169900.0,22.698,22.7445,22.5522,22.6185,1169900.0
2009-02-19 15:00:00,34.1,34.19,33.82,34.06,1800300.0,22.6118,22.6715,22.4262,22.5853,1800300.0
2009-02-19 15:30:00,34.06,34.16,33.78,33.84,3073300.0,22.5853,22.6516,22.3996,22.4394,3073300.0
2009-02-20 09:30:00,33.51,34.09,33.51,33.66,3621400.0,22.2206,22.6052,22.2206,22.3201,3621400.0
2009-02-20 10:00:00,33.66,33.97,33.43,33.73,1891000.0,22.3201,22.5256,22.1676,22.3665,1891000.0
2009-02-20 10:30:00,33.73,34.11,33.62,33.79,1438700.0,22.3665,22.6185,22.2935,22.4063,1438700.0
2009-02-20 11:00:00,33.79,34.01,33.69,33.95,1013500.0,22.4063,22.5522,22.34,22.5124,1013500.0
2009-02-20 11:30:00,33.95,34.09,33.86,34.03,1238100.0,22.5124,22.6052,22.4527,22.5654,1238100.0
2009-02-20 12:00:00,34.03,34.26,34.03,34.2,837400.0,22.5654,22.7179,22.5654,22.6781,837400.0
2009-02-20 12:30:00,34.2,34.27,33.96,34.02,1196700.0,22.6781,22.7246,22.519,22.5588,1196700.0
2009-02-20 13:00:00,34.02,34.03,33.78,33.85,977000.0,22.5588,22.5654,22.3996,22.4461,977000.0
2009-02-20 13:30:00,33.86,33.88,33.71,33.85,734000.0,22.4527,22.466,22.3532,22.4461,734000.0
2009-02-20 14:00:00,33.85,34.38,33.76,34.25,1978200.0,22.4461,22.7975,22.3864,22.7113,1978200.0
2009-02-20 14:30:00,34.25,34.56,34.18,34.23,2155100.0,22.7113,22.9169,22.6649,22.698,2155100.0
2009-02-20 15:00:00,34.24,34.26,33.94,33.95,1584900.0,22.7047,22.7179,22.5057,22.5124,1584900.0
2009-02-20 15:30:00,33.95,34.15,33.85,34.02,2762700.0,22.5124,22.645,22.4461,22.5588,2762700.0
2009-02-23 09:30:00,33.83,34.25,33.43,33.48,1901900.0,22.4328,22.7113,22.1676,22.2007,1901900.0
2009-02-23 10:00:00,33.47,33.55,33.2,33.39,1746800.0,22.1941,22.2471,22.015,22.141,1746800.0
2009-02-23 10:30:00,33.38,33.65,33.32,33.39,1284600.0,22.1344,22.3134,22.0946,22.141,1284600.0
2009-02-23 11:00:00,33.39,33.71,33.39,33.51,951100.0,22.141,22.3532,22.141,22.2206,951100.0
2009-02-23 11:30:00,33.5,33.5,33.06,33.24,939200.0,22.214,22.214,21.9222,22.0416,939200.0
2009-02-23 12:00:00,33.23,33.39,33.12,33.2,936000.0,22.0349,22.141,21.962,22.015,936000.0
2009-02-23 12:30:00,33.2,33.41,33.08,33.11,1052900.0,22.015,22.1543,21.9355,21.9554,1052900.0
2009-02-23 13:00:00,33.1,33.47,33.1,33.33,981200.0,21.9487,22.1941,21.9487,22.1012,981200.0
2009-02-23 13:30:00,33.33,33.56,33.26,33.31,1016400.0,22.1012,22.2538,22.0548,22.088,1016400.0
2009-02-23 14:00:00,33.31,33.48,33.15,33.47,992400.0,22.088,22.2007,21.9819,22.1941,992400.0
2009-02-23 14:30:00,33.46,33.49,32.96,32.96,1066200.0,22.1874,22.2073,21.8559,21.8559,1066200.0
2009-02-23 15:00:00,32.96,33.18,32.74,32.93,1567500.0,21.8559,22.0018,21.71,21.836,1567500.0
2009-02-23 15:30:00,32.92,33.12,32.67,32.77,3948300.0,21.8294,21.962,21.6636,21.7299,3948300.0
2009-02-24 09:30:00,33.12,34.09,33.06,33.72,2392400.0,21.962,22.6052,21.9222,22.3599,2392400.0
2009-02-24 10:00:00,33.71,34.14,33.5,34.09,1825700.0,22.3532,22.6384,22.214,22.6052,1825700.0
2009-02-24 10:30:00,34.09,34.36,33.99,34.0,1644900.0,22.6052,22.7842,22.5389,22.5455,1644900.0
2009-02-24 11:00:00,34.0,34.17,33.79,33.85,1523100.0,22.5455,22.6583,22.4063,22.4461,1523100.0
2009-02-24 11:30:00,33.85,33.86,33.55,33.6,898500.0,22.4461,22.4527,22.2471,22.2803,898500.0
2009-02-24 12:00:00,33.6,33.74,33.34,33.57,1353000.0,22.2803,22.3731,22.1079,22.2604,1353000.0
2009-02-24 12:30:00,33.58,33.69,33.45,33.64,1515900.0,22.267,22.34,22.1808,22.3068,1515900.0
2009-02-24 13:00:00,33.64,33.89,33.45,33.88,1350300.0,22.3068,22.4726,22.1808,22.466,1350300.0
2009-02-24 13:30:00,33.88,34.03,33.82,33.99,1951400.0,22.466,22.5654,22.4262,22.5389,1951400.0
2009-02-24 14:00:00,33.98,34.37,33.88,34.34,1969500.0,22.5323,22.7909,22.466,22.771,1969500.0
2009-02-24 14:30:00,34.33,34.45,34.14,34.43,1346500.0,22.7643,22.8439,22.6384,22.8307,1346500.0
2009-02-24 15:00:00,34.42,34.71,34.35,34.61,1717800.0,22.824,23.0163,22.7776,22.95,1717800.0
2009-02-24 15:30:00,34.61,34.7,34.38,34.48,4224100.0,22.95,23.0097,22.7975,22.8638,4224100.0
2009-02-25 09:30:00,34.09,34.15,33.83,33.94,2112700.0,22.7118,22.7518,22.5386,22.6119,2112700.0
2009-02-25 10:00:00,33.93,33.99,33.53,33.73,1735300.0,22.6052,22.6452,22.3387,22.472,1735300.0
2009-02-25 10:30:00,33.73,33.74,33.11,33.37,1810500.0,22.472,22.4786,22.0589,22.2321,1810500.0
2009-02-25 11:00:00,33.33,33.57,33.31,33.54,929300.0,22.2055,22.3654,22.1921,22.3454,929300.0
2009-02-25 11:30:00,33.54,33.76,33.3,33.34,1188100.0,22.3454,22.4919,22.1855,22.2121,1188100.0
2009-02-25 12:00:00,33.33,33.47,33.29,33.29,666800.0,22.2055,22.2987,22.1788,22.1788,666800.0
2009-02-25 12:30:00,33.29,33.63,33.29,33.59,829400.0,22.1788,22.4053,22.1788,22.3787,829400.0
2009-02-25 13:00:00,33.58,33.81,33.52,33.61,915500.0,22.372,22.5253,22.332,22.392,915500.0
2009-02-25 13:30:00,33.61,34.1,33.61,34.04,1160100.0,22.392,22.7185,22.392,22.6785,1160100.0
2009-02-25 14:00:00,34.04,34.1,33.67,33.99,1808400.0,22.6785,22.7185,22.432,22.6452,1808400.0
2009-02-25 14:30:00,34.0,34.12,33.89,34.0,1218800.0,22.6518,22.7318,22.5786,22.6518,1218800.0
2009-02-25 15:00:00,33.99,34.64,33.93,34.56,2388700.0,22.6452,23.0782,22.6052,23.0249,2388700.0
2009-02-25 15:30:00,34.55,34.73,33.91,33.93,3145800.0,23.0183,23.1382,22.5919,22.6052,3145800.0
2009-02-26 09:30:00,34.16,34.69,34.16,34.67,2315900.0,22.7584,23.1115,22.7584,23.0982,2315900.0
2009-02-26 10:00:00,34.67,34.97,34.61,34.95,1920900.0,23.0982,23.2981,23.0582,23.2848,1920900.0
2009-02-26 10:30:00,34.94,35.37,34.87,35.27,2689200.0,23.2781,23.5646,23.2315,23.498,2689200.0
2009-02-26 11:00:00,35.26,35.32,34.67,34.79,1549500.0,23.4913,23.5313,23.0982,23.1782,1549500.0
2009-02-26 11:30:00,34.79,34.82,34.52,34.68,797500.0,23.1782,23.1981,22.9983,23.1049,797500.0
2009-02-26 12:00:00,34.68,34.82,34.34,34.46,880600.0,23.1049,23.1981,22.8784,22.9583,880600.0
2009-02-26 12:30:00,34.46,34.62,34.36,34.39,980300.0,22.9583,23.0649,22.8917,22.9117,980300.0
2009-02-26 13:00:00,34.4,34.43,34.06,34.35,1356300.0,22.9183,22.9383,22.6918,22.885,1356300.0
2009-02-26 13:30:00,34.36,34.58,34.28,34.39,1178900.0,22.8917,23.0383,22.8384,22.9117,1178900.0
2009-02-26 14:00:00,34.39,34.41,34.16,34.3,1252200.0,22.9117,22.925,22.7584,22.8517,1252200.0
2009-02-26 14:30:00,34.3,34.3,33.68,33.8,2368700.0,22.8517,22.8517,22.4386,22.5186,2368700.0
2009-02-26 15:00:00,33.79,33.89,33.57,33.85,2589500.0,22.5119,22.5786,22.3654,22.5519,2589500.0
2009-02-26 15:30:00,33.84,34.13,33.67,33.67,3351900.0,22.5452,22.7384,22.432,22.432,3351900.0
2009-02-27 09:30:00,33.39,34.18,33.31,33.98,2597800.0,22.2454,22.7718,22.1921,22.6385,2597800.0
2009-02-27 10:00:00,33.97,34.2,33.7,33.9,1430400.0,22.6319,22.7851,22.452,22.5852,1430400.0
2009-02-27 10:30:00,33.89,33.96,33.53,33.55,1427200.0,22.5786,22.6252,22.3387,22.352,1427200.0
2009-02-27 11:00:00,33.59,33.68,33.37,33.56,1141900.0,22.3787,22.4386,22.2321,22.3587,1141900.0
2009-02-27 11:30:00,33.57,33.97,33.56,33.91,1031600.0,22.3654,22.6319,22.3587,22.5919,1031600.0
2009-02-27 12:00:00,33.9,34.08,33.83,33.87,860300.0,22.5852,22.7051,22.5386,22.5652,860300.0
2009-02-27 12:30:00,33.87,33.95,33.5,33.85,968300.0,22.5652,22.6185,22.3187,22.5519,968300.0
2009-02-27 13:00:00,33.85,34.02,33.75,33.82,1157900.0,22.5519,22.6652,22.4853,22.5319,1157900.0
2009-02-27 13:30:00,33.82,34.09,33.69,34.03,1598900.0,22.5319,22.7118,22.4453,22.6718,1598900.0
2009-02-27 14:00:00,34.03,34.21,33.79,33.85,1508100.0,22.6718,22.7917,22.5119,22.5519,1508100.0
2009-02-27 14:30:00,33.85,34.09,33.73,33.88,1581200.0,22.5519,22.7118,22.472,22.5719,1581200.0
2009-02-27 15:00:00,33.88,33.88,33.45,33.5,2401300.0,22.5719,22.5719,22.2854,22.3187,2401300.0
2009-02-27 15:30:00,33.5,33.91,33.42,33.45,3628300.0,22.3187,22.5919,22.2654,22.2854,3628300.0
2009-03-02 09:30:00,32.99,33.64,32.8,33.51,2246200.0,21.9789,22.412,21.8524,22.3254,2246200.0
2009-03-02 10:00:00,33.51,33.78,33.26,33.55,1704700.0,22.3254,22.5053,22.1588,22.352,1704700.0
2009-03-02 10:30:00,33.55,33.68,33.3,33.36,1420300.0,22.352,22.4386,22.1855,22.2255,1420300.0
2009-03-02 11:00:00,33.36,33.49,33.25,33.27,1380500.0,22.2255,22.3121,22.1522,22.1655,1380500.0
2009-03-02 11:30:00,33.28,33.36,33.0,33.16,1206700.0,22.1722,22.2255,21.9856,22.0922,1206700.0
2009-03-02 12:00:00,33.16,33.28,33.06,33.2,1168600.0,22.0922,22.1722,22.0256,22.1189,1168600.0
2009-03-02 12:30:00,33.2,33.27,32.83,32.86,1364800.0,22.1189,22.1655,21.8723,21.8923,1364800.0
2009-03-02 13:00:00,32.86,33.0,32.74,32.77,1472000.0,21.8923,21.9856,21.8124,21.8324,1472000.0
2009-03-02 13:30:00,32.78,33.08,32.66,33.05,1346200.0,21.839,22.0389,21.7591,22.0189,1346200.0
2009-03-02 14:00:00,33.04,33.1,32.75,32.83,915700.0,22.0123,22.0522,21.8191,21.8723,915700.0
2009-03-02 14:30:00,32.82,33.21,32.75,32.97,1436900.0,21.8657,22.1255,21.8191,21.9656,1436900.0
2009-03-02 15:00:00,32.96,33.03,32.72,32.93,1402900.0,21.959,22.0056,21.7991,21.939,1402900.0
2009-03-02 15:30:00,32.93,33.09,32.64,32.77,3856600.0,21.939,22.0456,21.7458,21.8324,3856600.0
2009-03-03 09:30:00,33.27,33.7,32.92,33.24,2196000.0,22.1655,22.452,21.9323,22.1455,2196000.0
2009-03-03 10:00:00,33.23,33.51,33.08,33.32,1822100.0,22.1388,22.3254,22.0389,22.1988,1822100.0
2009-03-03 10:30:00,33.32,33.48,33.18,33.46,1717800.0,22.1988,22.3054,22.1055,22.2921,1717800.0
2009-03-03 11:00:00,33.46,33.56,33.16,33.41,1988200.0,22.2921,22.3587,22.0922,22.2588,1988200.0
2009-03-03 11:30:00,33.4,33.42,33.19,33.32,986200.0,22.2521,22.2654,22.1122,22.1988,986200.0
2009-03-03 12:00:00,33.32,33.91,33.32,33.84,1516100.0,22.1988,22.5919,22.1988,22.5452,1516100.0
2009-03-03 12:30:00,33.83,33.9,33.56,33.6,1380800.0,22.5386,22.5852,22.3587,22.3853,1380800.0
2009-03-03 13:00:00,33.6,33.96,33.6,33.66,1256300.0,22.3853,22.6252,22.3853,22.4253,1256300.0
2009-03-03 13:30:00,33.67,33.93,33.51,33.84,1188800.0,22.432,22.6052,22.3254,22.5452,1188800.0
2009-03-03 14:00:00,33.84,34.0,33.7,33.9,1486400.0,22.5452,22.6518,22.452,22.5852,1486400.0
2009-03-03 14:30:00,33.9,34.13,33.74,33.91,2073700.0,22.5852,22.7384,22.4786,22.5919,2073700.0
2009-03-03 15:00:00,33.91,33.94,33.54,33.64,2104700.0,22.5919,22.6119,22.3454,22.412,2104700.0
2009-03-03 15:30:00,33.64,33.8,33.02,33.45,3600400.0,22.412,22.5186,21.9989,22.2854,3600400.0
2009-03-04 09:30:00,34.13,34.44,33.88,34.31,2778900.0,22.7384,22.945,22.5719,22.8584,2778900.0
2009-03-04 10:00:00,34.3,34.62,34.22,34.6,2163700.0,22.8517,23.0649,22.7984,23.0516,2163700.0
2009-03-04 10:30:00,34.6,35.0,34.56,34.85,2305400.0,23.0516,23.3181,23.0249,23.2181,2305400.0
2009-03-04 11:00:00,34.85,35.08,34.71,34.99,1396200.0,23.2181,23.3714,23.1249,23.3114,1396200.0
2009-03-04 11:30:00,34.99,35.13,34.85,35.02,1169900.0,23.3114,23.4047,23.2181,23.3314,1169900.0
2009-03-04 12:00:00,35.02,35.07,34.57,34.72,1050900.0,23.3314,23.3647,23.0316,23.1315,1050900.0
2009-03-04 12:30:00,34.73,34.9,34.58,34.67,892800.0,23.1382,23.2514,23.0383,23.0982,892800.0
2009-03-04 13:00:00,34.67,34.81,34.43,34.75,1363100.0,23.0982,23.1915,22.9383,23.1515,1363100.0
2009-03-04 13:30:00,34.76,34.92,34.65,34.73,1041700.0,23.1582,23.2648,23.0849,23.1382,1041700.0
2009-03-04 14:00:00,34.72,35.08,34.69,34.88,1569800.0,23.1315,23.3714,23.1115,23.2381,1569800.0
2009-03-04 14:30:00,34.87,35.2,34.85,35.19,1687800.0,23.2315,23.4513,23.2181,23.4447,1687800.0
2009-03-04 15:00:00,35.19,35.26,35.06,35.24,1506000.0,23.4447,23.4913,23.358,23.478,1506000.0
2009-03-04 15:30:00,35.25,35.26,34.56,34.74,4303800.0,23.4846,23.4913,23.0249,23.1448,4303800.0
2009-03-05 09:30:00,34.62,35.38,34.5,35.36,3134600.0,23.0649,23.5712,22.985,23.5579,3134600.0
2009-03-05 10:00:00,35.37,35.45,34.82,35.22,2441500.0,23.5646,23.6179,23.1981,23.4646,2441500.0
2009-03-05 10:30:00,35.22,35.36,34.98,35.0,1896700.0,23.4646,23.5579,23.3047,23.3181,1896700.0
2009-03-05 11:00:00,35.01,35.16,34.5,34.61,2280300.0,23.3247,23.4247,22.985,23.0582,2280300.0
2009-03-05 11:30:00,34.6,34.87,34.5,34.6,1019700.0,23.0516,23.2315,22.985,23.0516,1019700.0
2009-03-05 12:00:00,34.59,34.98,34.5,34.96,993500.0,23.0449,23.3047,22.985,23.2914,993500.0
2009-03-05 12:30:00,34.97,35.04,34.87,34.91,964700.0,23.2981,23.3447,23.2315,23.2581,964700.0
2009-03-05 13:00:00,34.91,34.97,34.68,34.8,1427300.0,23.2581,23.2981,23.1049,23.1848,1427300.0
2009-03-05 13:30:00,34.8,34.83,34.52,34.69,1052000.0,23.1848,23.2048,22.9983,23.1115,1052000.0
2009-03-05 14:00:00,34.7,34.73,34.53,34.68,1251400.0,23.1182,23.1382,23.0049,23.1049,1251400.0
2009-03-05 14:30:00,34.68,34.88,34.53,34.71,1671000.0,23.1049,23.2381,23.0049,23.1249,1671000.0
2009-03-05 15:00:00,34.71,35.31,34.69,34.92,2710200.0,23.1249,23.5246,23.1115,23.2648,2710200.0
2009-03-05 15:30:00,34.92,34.94,34.59,34.68,4252800.0,23.2648,23.2781,23.0449,23.1049,4252800.0
2009-03-06 09:30:00,34.74,35.07,34.18,34.2,3112000.0,23.1448,23.3647,22.7718,22.7851,3112000.0
2009-03-06 10:00:00,34.2,34.24,33.35,33.61,4280200.0,22.7851,22.8117,22.2188,22.392,4280200.0
2009-03-06 10:30:00,33.6,33.7,32.86,32.93,3805500.0,22.3853,22.452,21.8923,21.939,3805500.0
2009-03-06 11:00:00,32.95,33.31,32.88,33.18,2180000.0,21.9523,22.1921,21.9057,22.1055,2180000.0
2009-03-06 11:30:00,33.2,33.46,33.16,33.32,1005200.0,22.1189,22.2921,22.0922,22.1988,1005200.0
2009-03-06 12:00:00,33.33,33.48,33.12,33.22,1054900.0,22.2055,22.3054,22.0656,22.1322,1054900.0
2009-03-06 12:30:00,33.21,33.31,33.0,33.22,1084400.0,22.1255,22.1921,21.9856,22.1322,1084400.0
2009-03-06 13:00:00,33.21,33.3,32.97,33.01,898900.0,22.1255,22.1855,21.9656,21.9923,898900.0
2009-03-06 13:30:00,33.01,33.06,32.78,33.0,1769800.0,21.9923,22.0256,21.839,21.9856,1769800.0
2009-03-06 14:00:00,33.0,33.24,32.86,33.09,1896600.0,21.9856,22.1455,21.8923,22.0456,1896600.0
2009-03-06 14:30:00,33.09,33.12,32.71,32.78,1883900.0,22.0456,22.0656,21.7924,21.839,1883900.0
2009-03-06 15:00:00,32.78,33.09,32.67,32.92,2472300.0,21.839,22.0456,21.7658,21.9323,2472300.0
2009-03-06 15:30:00,32.92,33.75,32.92,33.64,5651900.0,21.9323,22.4853,21.9323,22.412,5651900.0
2009-03-09 09:30:00,33.3,34.49,33.2,34.08,1923600.0,22.1855,22.9783,22.1189,22.7051,1923600.0
2009-03-09 10:00:00,34.08,34.58,34.02,34.19,1520500.0,22.7051,23.0383,22.6652,22.7784,1520500.0
2009-03-09 10:30:00,34.16,34.34,33.58,33.62,1480600.0,22.7584,22.8784,22.372,22.3987,1480600.0
2009-03-09 11:00:00,33.62,33.86,33.5,33.59,1096500.0,22.3987,22.5586,22.3187,22.3787,1096500.0
2009-03-09 11:30:00,33.6,33.73,33.35,33.44,1210800.0,22.3853,22.472,22.2188,22.2787,1210800.0
2009-03-09 12:00:00,33.46,33.7,33.36,33.51,1250900.0,22.2921,22.452,22.2255,22.3254,1250900.0
2009-03-09 12:30:00,33.51,33.51,33.21,33.21,727200.0,22.3254,22.3254,22.1255,22.1255,727200.0
2009-03-09 13:00:00,33.22,33.22,32.9,32.96,1446100.0,22.1322,22.1322,21.919,21.959,1446100.0
2009-03-09 13:30:00,32.95,33.15,32.94,33.04,1161900.0,21.9523,22.0855,21.9456,22.0123,1161900.0
2009-03-09 14:00:00,33.04,33.27,32.97,33.21,1740700.0,22.0123,22.1655,21.9656,22.1255,1740700.0
2009-03-09 14:30:00,33.2,33.36,33.0,33.17,1478900.0,22.1189,22.2255,21.9856,22.0989,1478900.0
2009-03-09 15:00:00,33.17,33.33,32.83,32.91,2250400.0,22.0989,22.2055,21.8723,21.9256,2250400.0
2009-03-09 15:30:00,32.91,33.11,32.84,33.01,4043500.0,21.9256,22.0589,21.879,21.9923,4043500.0
2009-03-10 09:30:00,33.58,34.21,33.37,33.86,2943900.0,22.372,22.7917,22.2321,22.5586,2943900.0
2009-03-10 10:00:00,33.86,34.64,33.8,34.5,2749700.0,22.5586,23.0782,22.5186,22.985,2749700.0
2009-03-10 10:30:00,34.5,34.84,34.46,34.64,2264300.0,22.985,23.2115,22.9583,23.0782,2264300.0
2009-03-10 11:00:00,34.65,34.73,34.44,34.68,1696700.0,23.0849,23.1382,22.945,23.1049,1696700.0
2009-03-10 11:30:00,34.68,35.0,34.67,34.98,1343000.0,23.1049,23.3181,23.0982,23.3047,1343000.0
2009-03-10 12:00:00,34.98,35.0,34.78,34.96,1539200.0,23.3047,23.3181,23.1715,23.2914,1539200.0
2009-03-10 12:30:00,34.96,35.27,34.93,35.21,3344500.0,23.2914,23.498,23.2714,23.458,3344500.0
2009-03-10 13:00:00,35.21,35.39,35.16,35.29,1314000.0,23.458,23.5779,23.4247,23.5113,1314000.0
2009-03-10 13:30:00,35.28,35.38,35.04,35.08,1375700.0,23.5046,23.5712,23.3447,23.3714,1375700.0
2009-03-10 14:00:00,35.07,35.17,34.9,35.02,1805800.0,23.3647,23.4313,23.2514,23.3314,1805800.0
2009-03-10 14:30:00,35.03,35.2,34.88,35.12,1489200.0,23.3381,23.4513,23.2381,23.398,1489200.0
2009-03-10 15:00:00,35.13,35.35,35.08,35.27,1756300.0,23.4047,23.5512,23.3714,23.498,1756300.0
2009-03-10 15:30:00,35.27,35.31,34.99,35.26,5161200.0,23.498,23.5246,23.3114,23.4913,5161200.0
2009-03-11 09:30:00,35.46,35.5,34.55,35.23,3593100.0,23.6245,23.6512,23.0183,23.4713,3593100.0
2009-03-11 10:00:00,35.23,35.49,35.01,35.46,2138800.0,23.4713,23.6445,23.3247,23.6245,2138800.0
2009-03-11 10:30:00,35.46,35.53,35.08,35.3,1931800.0,23.6245,23.6712,23.3714,23.5179,1931800.0
2009-03-11 11:00:00,35.3,35.36,34.94,35.16,1253800.0,23.5179,23.5579,23.2781,23.4247,1253800.0
2009-03-11 11:30:00,35.16,35.2,34.93,35.12,1224200.0,23.4247,23.4513,23.2714,23.398,1224200.0
2009-03-11 12:00:00,35.12,35.23,34.99,35.01,795700.0,23.398,23.4713,23.3114,23.3247,795700.0
2009-03-11 12:30:00,35.01,35.02,34.8,34.81,973000.0,23.3247,23.3314,23.1848,23.1915,973000.0
2009-03-11 13:00:00,34.81,35.19,34.81,35.02,1105400.0,23.1915,23.4447,23.1915,23.3314,1105400.0
2009-03-11 13:30:00,35.02,35.37,35.02,35.27,1093800.0,23.3314,23.5646,23.3314,23.498,1093800.0
2009-03-11 14:00:00,35.28,35.33,34.93,35.06,1274300.0,23.5046,23.5379,23.2714,23.358,1274300.0
2009-03-11 14:30:00,35.06,35.41,35.0,35.31,1594200.0,23.358,23.5912,23.3181,23.5246,1594200.0
2009-03-11 15:00:00,35.31,35.74,35.31,35.53,2095000.0,23.5246,23.8111,23.5246,23.6712,2095000.0
2009-03-11 15:30:00,35.52,35.72,35.23,35.35,3216300.0,23.6645,23.7978,23.4713,23.5512,3216300.0
2009-03-12 09:30:00,35.45,35.85,35.33,35.74,2759800.0,23.6179,23.8844,23.5379,23.8111,2759800.0
2009-03-12 10:00:00,35.74,36.0,35.65,35.91,1922800.0,23.8111,23.9843,23.7511,23.9243,1922800.0
2009-03-12 10:30:00,35.9,36.26,35.87,36.17,2353200.0,23.9177,24.1575,23.8977,24.0976,2353200.0
2009-03-12 11:00:00,36.16,36.39,36.06,36.31,2474400.0,24.0909,24.2441,24.0243,24.1908,2474400.0
2009-03-12 11:30:00,36.32,36.74,36.27,36.7,2327800.0,24.1975,24.4773,24.1642,24.4507,2327800.0
2009-03-12 12:00:00,36.7,36.73,36.47,36.48,1237400.0,24.4507,24.4706,24.2974,24.3041,1237400.0
2009-03-12 12:30:00,36.48,36.57,36.37,36.5,1369400.0,24.3041,24.3641,24.2308,24.3174,1369400.0
2009-03-12 13:00:00,36.5,36.6,36.38,36.43,1269900.0,24.3174,24.384,24.2375,24.2708,1269900.0
2009-03-12 13:30:00,36.44,36.64,36.42,36.52,703300.0,24.2774,24.4107,24.2641,24.3307,703300.0
2009-03-12 14:00:00,36.53,36.75,36.4,36.65,1176600.0,24.3374,24.484,24.2508,24.4173,1176600.0
2009-03-12 14:30:00,36.65,36.79,36.57,36.65,1257000.0,24.4173,24.5106,24.3641,24.4173,1257000.0
2009-03-12 15:00:00,36.65,36.76,36.54,36.66,1630600.0,24.4173,24.4906,24.3441,24.424,1630600.0
2009-03-12 15:30:00,36.64,36.97,36.57,36.78,4804400.0,24.4107,24.6305,24.3641,24.504,4804400.0
2009-03-13 09:30:00,36.62,36.83,36.21,36.43,2309700.0,24.3974,24.5373,24.1242,24.2708,2309700.0
2009-03-13 10:00:00,36.44,36.44,36.0,36.04,2039900.0,24.2774,24.2774,23.9843,24.0109,2039900.0
2009-03-13 10:30:00,36.03,36.51,35.92,36.18,1760500.0,24.0043,24.3241,23.931,24.1042,1760500.0
2009-03-13 11:00:00,36.18,36.3,36.06,36.21,1039500.0,24.1042,24.1842,24.0243,24.1242,1039500.0
2009-03-13 11:30:00,36.21,36.27,36.04,36.21,1064500.0,24.1242,24.1642,24.0109,24.1242,1064500.0
2009-03-13 12:00:00,36.21,36.27,36.08,36.2,807600.0,24.1242,24.1642,24.0376,24.1175,807600.0
2009-03-13 12:30:00,36.2,36.35,36.18,36.32,693700.0,24.1175,24.2175,24.1042,24.1975,693700.0
2009-03-13 13:00:00,36.33,36.51,36.27,36.48,805400.0,24.2042,24.3241,24.1642,24.3041,805400.0
2009-03-13 13:30:00,36.48,36.48,36.32,36.35,515600.0,24.3041,24.3041,24.1975,24.2175,515600.0
2009-03-13 14:00:00,36.36,36.46,36.18,36.26,691000.0,24.2241,24.2908,24.1042,24.1575,691000.0
2009-03-13 14:30:00,36.25,36.6,36.24,36.44,1085500.0,24.1509,24.384,24.1442,24.2774,1085500.0
2009-03-13 15:00:00,36.44,36.65,36.41,36.57,958200.0,24.2774,24.4173,24.2575,24.3641,958200.0
2009-03-13 15:30:00,36.58,36.76,36.45,36.75,2297500.0,24.3707,24.4906,24.2841,24.484,2297500.0
2009-03-16 09:30:00,36.88,36.96,36.06,36.19,1906500.0,24.5706,24.6239,24.0243,24.1109,1906500.0
2009-03-16 10:00:00,36.19,36.31,35.84,35.9,1514100.0,24.1109,24.1908,23.8777,23.9177,1514100.0
2009-03-16 10:30:00,35.9,36.16,35.8,35.81,1076000.0,23.9177,24.0909,23.8511,23.8577,1076000.0
2009-03-16 11:00:00,35.81,36.38,35.8,36.26,1196300.0,23.8577,24.2375,23.8511,24.1575,1196300.0
2009-03-16 11:30:00,36.25,36.36,36.1,36.29,828100.0,24.1509,24.2241,24.0509,24.1775,828100.0
2009-03-16 12:00:00,36.29,36.3,36.21,36.27,494400.0,24.1775,24.1842,24.1242,24.1642,494400.0
2009-03-16 12:30:00,36.28,36.66,36.28,36.62,719400.0,24.1708,24.424,24.1708,24.3974,719400.0
2009-03-16 13:00:00,36.62,36.64,36.38,36.4,747200.0,24.3974,24.4107,24.2375,24.2508,747200.0
2009-03-16 13:30:00,36.4,36.52,36.24,36.27,600800.0,24.2508,24.3307,24.1442,24.1642,600800.0
2009-03-16 14:00:00,36.27,36.33,36.15,36.19,638800.0,24.1642,24.2042,24.0842,24.1109,638800.0
2009-03-16 14:30:00,36.2,36.33,36.08,36.11,700600.0,24.1175,24.2042,24.0376,24.0576,700600.0
2009-03-16 15:00:00,36.11,36.16,35.76,35.95,1371400.0,24.0576,24.0909,23.8244,23.951,1371400.0
2009-03-16 15:30:00,35.95,35.97,35.74,35.85,2293700.0,23.951,23.9643,23.8111,23.8844,2293700.0
2009-03-17 09:30:00,36.11,36.61,35.99,36.47,1759100.0,24.0576,24.3907,23.9776,24.2974,1759100.0
2009-03-17 10:00:00,36.47,36.65,36.24,36.27,1558100.0,24.2974,24.4173,24.1442,24.1642,1558100.0
2009-03-17 10:30:00,36.27,36.48,36.25,36.44,1199300.0,24.1642,24.3041,24.1509,24.2774,1199300.0
2009-03-17 11:00:00,36.44,36.58,36.38,36.52,707100.0,24.2774,24.3707,24.2375,24.3307,707100.0
2009-03-17 11:30:00,36.51,36.62,36.49,36.61,852200.0,24.3241,24.3974,24.3108,24.3907,852200.0
2009-03-17 12:00:00,36.61,36.8,36.6,36.75,837300.0,24.3907,24.5173,24.384,24.484,837300.0
2009-03-17 12:30:00,36.75,36.89,36.65,36.85,1233500.0,24.484,24.5772,24.4173,24.5506,1233500.0
2009-03-17 13:00:00,36.85,36.89,36.7,36.74,876300.0,24.5506,24.5772,24.4507,24.4773,876300.0
2009-03-17 13:30:00,36.74,36.88,36.58,36.6,967300.0,24.4773,24.5706,24.3707,24.384,967300.0
2009-03-17 14:00:00,36.6,36.71,36.53,36.61,1147800.0,24.384,24.4573,24.3374,24.3907,1147800.0
2009-03-17 14:30:00,36.6,36.92,36.56,36.83,1028500.0,24.384,24.5972,24.3574,24.5373,1028500.0
2009-03-17 15:00:00,36.83,37.18,36.81,36.97,2075600.0,24.5373,24.7705,24.5239,24.6305,2075600.0
2009-03-17 15:30:00,36.97,37.36,36.84,37.33,4309300.0,24.6305,24.8904,24.5439,24.8704,4309300.0
2009-03-18 09:30:00,36.7,37.41,36.7,37.2,1564300.0,24.4507,24.9237,24.4507,24.7838,1564300.0
2009-03-18 10:00:00,37.22,37.34,37.13,37.19,1527500.0,24.7971,24.877,24.7371,24.7771,1527500.0
2009-03-18 10:30:00,37.18,37.34,37.04,37.33,989000.0,24.7705,24.877,24.6772,24.8704,989000.0
2009-03-18 11:00:00,37.32,37.38,37.06,37.18,1269800.0,24.8637,24.9037,24.6905,24.7705,1269800.0
2009-03-18 11:30:00,37.17,37.48,37.16,37.48,755900.0,24.7638,24.9703,24.7571,24.9703,755900.0
2009-03-18 12:00:00,37.47,37.71,37.47,37.66,1114300.0,24.9637,25.1236,24.9637,25.0902,1114300.0
2009-03-18 12:30:00,37.65,37.7,37.48,37.68,797300.0,25.0836,25.1169,24.9703,25.1036,797300.0
2009-03-18 13:00:00,37.68,37.77,37.56,37.56,968200.0,25.1036,25.1635,25.0236,25.0236,968200.0
2009-03-18 13:30:00,37.56,37.73,37.52,37.63,809200.0,25.0236,25.1369,24.997,25.0703,809200.0
2009-03-18 14:00:00,37.63,38.25,37.55,38.12,2652700.0,25.0703,25.4833,25.017,25.3967,2652700.0
2009-03-18 14:30:00,38.13,38.6,38.03,38.44,4052700.0,25.4034,25.7165,25.3367,25.6099,4052700.0
2009-03-18 15:00:00,38.44,38.45,37.76,38.0,4524100.0,25.6099,25.6166,25.1569,25.3168,4524100.0
2009-03-18 15:30:00,38.0,38.12,37.77,37.97,4010500.0,25.3168,25.3967,25.1635,25.2968,4010500.0
2009-03-19 09:30:00,38.32,38.32,37.76,37.78,2333500.0,25.53,25.53,25.1569,25.1702,2333500.0
2009-03-19 10:00:00,37.79,37.96,37.47,37.78,2585300.0,25.1769,25.2901,24.9637,25.1702,2585300.0
2009-03-19 10:30:00,37.78,38.1,37.76,37.81,1717300.0,25.1702,25.3834,25.1569,25.1902,1717300.0
2009-03-19 11:00:00,37.81,37.93,37.75,37.75,1685600.0,25.1902,25.2701,25.1502,25.1502,1685600.0
2009-03-19 11:30:00,37.75,37.88,37.63,37.77,2397300.0,25.1502,25.2368,25.0703,25.1635,2397300.0
2009-03-19 12:00:00,37.77,37.85,37.65,37.77,1125100.0,25.1635,25.2168,25.0836,25.1635,1125100.0
2009-03-19 12:30:00,37.78,37.88,37.65,37.68,1334100.0,25.1702,25.2368,25.0836,25.1036,1334100.0
2009-03-19 13:00:00,37.69,37.81,37.62,37.71,1249600.0,25.1102,25.1902,25.0636,25.1236,1249600.0
2009-03-19 13:30:00,37.72,37.77,37.63,37.68,1163300.0,25.1302,25.1635,25.0703,25.1036,1163300.0
2009-03-19 14:00:00,37.69,37.85,37.65,37.74,1096700.0,25.1102,25.2168,25.0836,25.1435,1096700.0
2009-03-19 14:30:00,37.73,37.77,37.65,37.68,1243300.0,25.1369,25.1635,25.0836,25.1036,1243300.0
2009-03-19 15:00:00,37.69,37.72,37.47,37.52,2185200.0,25.1102,25.1302,24.9637,24.997,2185200.0
2009-03-19 15:30:00,37.53,37.66,37.41,37.65,2947400.0,25.0036,25.0902,24.9237,25.0836,2947400.0
2009-03-20 09:30:00,37.79,38.0,37.35,37.81,8567200.0,25.1769,25.3168,24.8837,25.1902,8567200.0
2009-03-20 10:00:00,37.82,38.05,37.67,38.05,1649200.0,25.1968,25.3501,25.0969,25.3501,1649200.0
2009-03-20 10:30:00,38.05,38.05,37.85,37.99,1253600.0,25.3501,25.3501,25.2168,25.3101,1253600.0
2009-03-20 11:00:00,37.99,37.99,37.56,37.68,1287600.0,25.3101,25.3101,25.0236,25.1036,1287600.0
2009-03-20 11:30:00,37.69,37.69,37.39,37.4,1376600.0,25.1102,25.1102,24.9104,24.917,1376600.0
2009-03-20 12:00:00,37.4,37.55,37.29,37.54,1108400.0,24.917,25.017,24.8437,25.0103,1108400.0
2009-03-20 12:30:00,37.54,37.65,37.1,37.17,1213400.0,25.0103,25.0836,24.7172,24.7638,1213400.0
2009-03-20 13:00:00,37.17,37.23,36.97,36.98,754400.0,24.7638,24.8038,24.6305,24.6372,754400.0
2009-03-20 13:30:00,36.98,37.01,36.75,36.79,1797700.0,24.6372,24.6572,24.484,24.5106,1797700.0
2009-03-20 14:00:00,36.79,37.02,36.65,36.82,1340300.0,24.5106,24.6639,24.4173,24.5306,1340300.0
2009-03-20 14:30:00,36.82,37.01,36.8,37.0,1296000.0,24.5306,24.6572,24.5173,24.6505,1296000.0
2009-03-20 15:00:00,37.0,37.19,36.91,37.09,1132400.0,24.6505,24.7771,24.5906,24.7105,1132400.0
2009-03-20 15:30:00,37.09,37.34,37.0,37.06,2705100.0,24.7105,24.877,24.6505,24.6905,2705100.0
2009-03-23 09:30:00,37.91,37.97,37.5,37.87,1897300.0,25.2568,25.2968,24.9836,25.2302,1897300.0
2009-03-23 10:00:00,37.87,38.19,37.87,38.12,1538100.0,25.2302,25.4433,25.2302,25.3967,1538100.0
2009-03-23 10:30:00,38.13,38.3,37.98,38.14,1968100.0,25.4034,25.5166,25.3034,25.41,1968100.0
2009-03-23 11:00:00,38.14,38.2,37.96,37.97,842600.0,25.41,25.45,25.2901,25.2968,842600.0
2009-03-23 11:30:00,37.98,38.3,37.92,38.26,1253100.0,25.3034,25.5166,25.2635,25.49,1253100.0
2009-03-23 12:00:00,38.26,38.3,38.04,38.15,1069900.0,25.49,25.5166,25.3434,25.4167,1069900.0
2009-03-23 12:30:00,38.15,38.18,38.01,38.01,764900.0,25.4167,25.4367,25.3234,25.3234,764900.0
2009-03-23 13:00:00,38.02,38.08,37.8,37.81,1199900.0,25.3301,25.3701,25.1835,25.1902,1199900.0
2009-03-23 13:30:00,37.81,37.88,37.7,37.83,789200.0,25.1902,25.2368,25.1169,25.2035,789200.0
2009-03-23 14:00:00,37.84,37.98,37.79,37.96,710700.0,25.2102,25.3034,25.1769,25.2901,710700.0
2009-03-23 14:30:00,37.96,38.3,37.96,38.23,1660300.0,25.2901,25.5166,25.2901,25.47,1660300.0
2009-03-23 15:00:00,38.23,38.37,38.09,38.34,1976000.0,25.47,25.5633,25.3767,25.5433,1976000.0
2009-03-23 15:30:00,38.34,39.03,38.28,38.85,4567500.0,25.5433,26.003,25.5033,25.8831,4567500.0
2009-03-24 09:30:00,38.46,38.58,38.13,38.35,1980300.0,25.6232,25.7032,25.4034,25.5499,1980300.0
2009-03-24 10:00:00,38.36,38.5,38.1,38.12,1730500.0,25.5566,25.6499,25.3834,25.3967,1730500.0
2009-03-24 10:30:00,38.12,38.16,37.78,37.81,1915200.0,25.3967,25.4234,25.1702,25.1902,1915200.0
2009-03-24 11:00:00,37.8,38.06,37.76,38.0,1547800.0,25.1835,25.3567,25.1569,25.3168,1547800.0
2009-03-24 11:30:00,38.0,38.07,37.88,37.89,1356000.0,25.3168,25.3634,25.2368,25.2435,1356000.0
2009-03-24 12:00:00,37.88,37.92,37.78,37.91,748700.0,25.2368,25.2635,25.1702,25.2568,748700.0
2009-03-24 12:30:00,37.92,38.29,37.91,38.27,793800.0,25.2635,25.51,25.2568,25.4966,793800.0
2009-03-24 13:00:00,38.26,38.37,38.13,38.28,984300.0,25.49,25.5633,25.4034,25.5033,984300.0
2009-03-24 13:30:00,38.29,38.29,38.04,38.15,1149200.0,25.51,25.51,25.3434,25.4167,1149200.0
2009-03-24 14:00:00,38.14,38.35,38.12,38.16,776200.0,25.41,25.5499,25.3967,25.4234,776200.0
2009-03-24 14:30:00,38.15,38.27,38.1,38.16,976500.0,25.4167,25.4966,25.3834,25.4234,976500.0
2009-03-24 15:00:00,38.17,38.26,38.05,38.15,1063700.0,25.43,25.49,25.3501,25.4167,1063700.0
2009-03-24 15:30:00,38.17,38.33,37.95,38.04,1943400.0,25.43,25.5366,25.2834,25.3434,1943400.0
2009-03-25 09:30:00,38.19,38.82,38.1,38.57,1869600.0,25.4433,25.8631,25.3834,25.6965,1869600.0
2009-03-25 10:00:00,38.56,38.92,38.56,38.69,1719300.0,25.6898,25.9297,25.6898,25.7765,1719300.0
2009-03-25 10:30:00,38.69,38.98,38.67,38.81,1310900.0,25.7765,25.9697,25.7631,25.8564,1310900.0
2009-03-25 11:00:00,38.81,38.91,38.57,38.7,1083500.0,25.8564,25.923,25.6965,25.7831,1083500.0
2009-03-25 11:30:00,38.7,38.82,38.51,38.51,1137500.0,25.7831,25.8631,25.6565,25.6565,1137500.0
2009-03-25 12:00:00,38.51,38.68,38.26,38.33,852400.0,25.6565,25.7698,25.49,25.5366,852400.0
2009-03-25 12:30:00,38.34,38.43,38.23,38.43,812200.0,25.5433,25.6032,25.47,25.6032,812200.0
2009-03-25 13:00:00,38.42,38.5,38.01,38.13,1017900.0,25.5966,25.6499,25.3234,25.4034,1017900.0
2009-03-25 13:30:00,38.12,38.36,37.98,38.13,1007000.0,25.3967,25.5566,25.3034,25.4034,1007000.0
2009-03-25 14:00:00,38.13,38.16,37.69,37.89,1473500.0,25.4034,25.4234,25.1102,25.2435,1473500.0
2009-03-25 14:30:00,37.88,37.92,37.45,37.54,1542100.0,25.2368,25.2635,24.9503,25.0103,1542100.0
2009-03-25 15:00:00,37.54,37.89,37.37,37.85,1789300.0,25.0103,25.2435,24.897,25.2168,1789300.0
2009-03-25 15:30:00,37.86,38.83,37.78,38.5,4975500.0,25.2235,25.8697,25.1702,25.6499,4975500.0
2009-03-26 09:30:00,38.85,39.13,38.71,38.81,1859700.0,25.8831,26.0696,25.7898,25.8564,1859700.0
2009-03-26 10:00:00,38.81,39.1,38.74,38.75,1366100.0,25.8564,26.0496,25.8098,25.8164,1366100.0
2009-03-26 10:30:00,38.75,39.12,38.73,38.89,1318500.0,25.8164,26.0629,25.8031,25.9097,1318500.0
2009-03-26 11:00:00,38.88,39.16,38.87,38.94,982900.0,25.903,26.0896,25.8964,25.943,982900.0
2009-03-26 11:30:00,38.93,39.16,38.93,39.12,1577600.0,25.9364,26.0896,25.9364,26.0629,1577600.0
2009-03-26 12:00:00,39.12,39.52,39.06,39.47,1186400.0,26.0629,26.3294,26.023,26.2961,1186400.0
2009-03-26 12:30:00,39.46,39.47,39.28,39.35,992000.0,26.2895,26.2961,26.1695,26.2162,992000.0
2009-03-26 13:00:00,39.35,39.7,39.35,39.57,1728500.0,26.2162,26.4494,26.2162,26.3627,1728500.0
2009-03-26 13:30:00,39.57,39.61,39.35,39.4,1081300.0,26.3627,26.3894,26.2162,26.2495,1081300.0
2009-03-26 14:00:00,39.4,39.6,39.37,39.38,1477900.0,26.2495,26.3827,26.2295,26.2362,1477900.0
2009-03-26 14:30:00,39.39,39.39,39.06,39.07,1279400.0,26.2428,26.2428,26.023,26.0296,1279400.0
2009-03-26 15:00:00,39.08,39.33,39.05,39.3,1561600.0,26.0363,26.2028,26.0163,26.1829,1561600.0
2009-03-26 15:30:00,39.3,39.6,39.18,39.51,3819400.0,26.1829,26.3827,26.1029,26.3228,3819400.0
2009-03-27 09:30:00,39.03,39.28,38.76,38.87,2236300.0,26.003,26.1695,25.8231,25.8964,2236300.0
2009-03-27 10:00:00,38.86,38.88,38.61,38.76,1225100.0,25.8897,25.903,25.7232,25.8231,1225100.0
2009-03-27 10:30:00,38.76,39.0,38.66,38.96,872700.0,25.8231,25.983,25.7565,25.9563,872700.0
2009-03-27 11:00:00,38.96,39.08,38.75,38.97,989000.0,25.9563,26.0363,25.8164,25.963,989000.0
2009-03-27 11:30:00,38.96,39.11,38.88,39.06,778700.0,25.9563,26.0563,25.903,26.023,778700.0
2009-03-27 12:00:00,39.07,39.17,38.96,39.05,880300.0,26.0296,26.0963,25.9563,26.0163,880300.0
2009-03-27 12:30:00,39.04,39.25,39.01,39.03,739600.0,26.0096,26.1495,25.9897,26.003,739600.0
2009-03-27 13:00:00,39.03,39.14,38.9,39.11,962100.0,26.003,26.0763,25.9164,26.0563,962100.0
2009-03-27 13:30:00,39.1,39.19,38.89,38.97,868200.0,26.0496,26.1096,25.9097,25.963,868200.0
2009-03-27 14:00:00,38.97,39.28,38.94,39.19,898100.0,25.963,26.1695,25.943,26.1096,898100.0
2009-03-27 14:30:00,39.19,39.3,39.02,39.21,740300.0,26.1096,26.1829,25.9963,26.1229,740300.0
2009-03-27 15:00:00,39.21,39.42,39.12,39.14,970000.0,26.1229,26.2628,26.0629,26.0763,970000.0
2009-03-27 15:30:00,39.14,39.26,38.8,38.92,2468700.0,26.0763,26.1562,25.8497,25.9297,2468700.0
2009-03-30 09:30:00,38.13,38.57,38.01,38.16,2208400.0,25.4034,25.6965,25.3234,25.4234,2208400.0
2009-03-30 10:00:00,38.2,38.32,37.77,37.83,1215300.0,25.45,25.53,25.1635,25.2035,1215300.0
2009-03-30 10:30:00,37.82,37.83,37.51,37.78,1192000.0,25.1968,25.2035,24.9903,25.1702,1192000.0
2009-03-30 11:00:00,37.78,37.78,37.39,37.44,1244200.0,25.1702,25.1702,24.9104,24.9437,1244200.0
2009-03-30 11:30:00,37.44,37.59,37.35,37.57,909400.0,24.9437,25.0436,24.8837,25.0303,909400.0
2009-03-30 12:00:00,37.57,37.66,37.46,37.62,1025900.0,25.0303,25.0902,24.957,25.0636,1025900.0
2009-03-30 12:30:00,37.61,37.75,37.46,37.5,645100.0,25.0569,25.1502,24.957,24.9836,645100.0
2009-03-30 13:00:00,37.5,37.54,37.34,37.5,722300.0,24.9836,25.0103,24.877,24.9836,722300.0
2009-03-30 13:30:00,37.51,37.58,37.32,37.45,895500.0,24.9903,25.0369,24.8637,24.9503,895500.0
2009-03-30 14:00:00,37.44,37.67,37.41,37.49,931200.0,24.9437,25.0969,24.9237,24.977,931200.0
2009-03-30 14:30:00,37.49,37.56,37.36,37.41,1086800.0,24.977,25.0236,24.8904,24.9237,1086800.0
2009-03-30 15:00:00,37.42,37.76,37.39,37.62,1190200.0,24.9303,25.1569,24.9104,25.0636,1190200.0
2009-03-30 15:30:00,37.62,37.95,37.61,37.87,3387200.0,25.0636,25.2834,25.0569,25.2302,3387200.0
2009-03-31 09:30:00,38.4,39.08,38.23,39.05,2992900.0,25.5833,26.0363,25.47,26.0163,2992900.0
2009-03-31 10:00:00,39.05,39.49,39.02,39.38,3316200.0,26.0163,26.3094,25.9963,26.2362,3316200.0
2009-03-31 10:30:00,39.38,39.56,39.14,39.21,1501600.0,26.2362,26.3561,26.0763,26.1229,1501600.0
2009-03-31 11:00:00,39.21,39.26,38.93,39.07,1454100.0,26.1229,26.1562,25.9364,26.0296,1454100.0
2009-03-31 11:30:00,39.07,39.09,38.89,39.05,1371400.0,26.0296,26.043,25.9097,26.0163,1371400.0
2009-03-31 12:00:00,39.05,39.06,38.73,38.8,869700.0,26.0163,26.023,25.8031,25.8497,869700.0
2009-03-31 12:30:00,38.8,39.15,38.76,39.13,717100.0,25.8497,26.0829,25.8231,26.0696,717100.0
2009-03-31 13:00:00,39.13,39.33,39.11,39.29,1017100.0,26.0696,26.2028,26.0563,26.1762,1017100.0
2009-03-31 13:30:00,39.28,39.4,39.17,39.29,2734000.0,26.1695,26.2495,26.0963,26.1762,2734000.0
2009-03-31 14:00:00,39.3,39.41,39.24,39.41,952500.0,26.1829,26.2561,26.1429,26.2561,952500.0
2009-03-31 14:30:00,39.41,39.62,39.39,39.49,1566200.0,26.2561,26.3961,26.2428,26.3094,1566200.0
2009-03-31 15:00:00,39.49,39.51,39.18,39.34,1627800.0,26.3094,26.3228,26.1029,26.2095,1627800.0
2009-03-31 15:30:00,39.34,39.35,38.72,38.86,4949400.0,26.2095,26.2162,25.7964,25.8897,4949400.0
2009-04-01 09:30:00,38.29,38.53,38.06,38.36,1766400.0,25.51,25.6699,25.3567,25.5566,1766400.0
2009-04-01 10:00:00,38.36,38.85,38.34,38.6,2303600.0,25.5566,25.8831,25.5433,25.7165,2303600.0
2009-04-01 10:30:00,38.61,39.25,38.53,39.13,1633000.0,25.7232,26.1495,25.6699,26.0696,1633000.0
2009-04-01 11:00:00,39.14,39.18,38.94,39.16,895000.0,26.0763,26.1029,25.943,26.0896,895000.0
2009-04-01 11:30:00,39.17,39.38,38.97,39.34,884100.0,26.0963,26.2362,25.963,26.2095,884100.0
2009-04-01 12:00:00,39.34,39.49,39.3,39.38,813700.0,26.2095,26.3094,26.1829,26.2362,813700.0
2009-04-01 12:30:00,39.38,39.5,39.31,39.39,1000900.0,26.2362,26.3161,26.1895,26.2428,1000900.0
2009-04-01 13:00:00,39.4,39.45,39.21,39.35,733300.0,26.2495,26.2828,26.1229,26.2162,733300.0
2009-04-01 13:30:00,39.35,39.5,39.2,39.41,970900.0,26.2162,26.3161,26.1162,26.2561,970900.0
2009-04-01 14:00:00,39.41,39.68,39.36,39.51,1136600.0,26.2561,26.436,26.2228,26.3228,1136600.0
2009-04-01 14:30:00,39.51,39.57,39.31,39.41,1210400.0,26.3228,26.3627,26.1895,26.2561,1210400.0
2009-04-01 15:00:00,39.41,39.44,39.02,39.35,2537400.0,26.2561,26.2761,25.9963,26.2162,2537400.0
2009-04-01 15:30:00,39.36,39.76,39.27,39.68,3324300.0,26.2228,26.4893,26.1629,26.436,3324300.0
2009-04-02 09:30:00,39.96,40.33,39.72,40.3,5055000.0,26.6226,26.8691,26.4627,26.8491,5055000.0
2009-04-02 10:00:00,40.3,40.43,40.12,40.13,3756200.0,26.8491,26.9357,26.7292,26.7358,3756200.0
2009-04-02 10:30:00,40.12,40.66,40.08,40.66,2307700.0,26.7292,27.0889,26.7025,27.0889,2307700.0
2009-04-02 11:00:00,40.66,41.08,40.61,40.97,2355800.0,27.0889,27.3688,27.0556,27.2955,2355800.0
2009-04-02 11:30:00,40.97,40.98,40.71,40.84,1668300.0,27.2955,27.3021,27.1222,27.2089,1668300.0
2009-04-02 12:00:00,40.85,41.21,40.78,41.18,1443300.0,27.2155,27.4554,27.1689,27.4354,1443300.0
2009-04-02 12:30:00,41.18,41.3,41.05,41.26,1312800.0,27.4354,27.5153,27.3488,27.4887,1312800.0
2009-04-02 13:00:00,41.26,41.29,40.9,40.94,1554100.0,27.4887,27.5087,27.2488,27.2755,1554100.0
2009-04-02 13:30:00,40.94,41.0,40.7,40.94,1667500.0,27.2755,27.3155,27.1156,27.2755,1667500.0
2009-04-02 14:00:00,40.95,41.25,40.94,41.24,1084000.0,27.2821,27.482,27.2755,27.4753,1084000.0
2009-04-02 14:30:00,41.25,41.53,41.16,41.31,1943400.0,27.482,27.6686,27.422,27.522,1943400.0
2009-04-02 15:00:00,41.31,41.45,41.2,41.28,2472900.0,27.522,27.6153,27.4487,27.502,2472900.0
2009-04-02 15:30:00,41.28,41.5,40.78,41.2,4876800.0,27.502,27.6486,27.1689,27.4487,4876800.0
2009-04-03 09:30:00,41.31,41.49,40.63,41.11,2711100.0,27.522,27.6419,27.0689,27.3887,2711100.0
2009-04-03 10:00:00,41.11,41.13,40.67,41.03,2358100.0,27.3887,27.4021,27.0956,27.3354,2358100.0
2009-04-03 10:30:00,41.03,41.13,40.77,40.83,1153400.0,27.3354,27.4021,27.1622,27.2022,1153400.0
2009-04-03 11:00:00,40.83,40.97,40.79,40.91,658200.0,27.2022,27.2955,27.1755,27.2555,658200.0
2009-04-03 11:30:00,40.91,41.13,40.86,41.07,859000.0,27.2555,27.4021,27.2222,27.3621,859000.0
2009-04-03 12:00:00,41.07,41.33,41.03,41.3,1266700.0,27.3621,27.5353,27.3354,27.5153,1266700.0
2009-04-03 12:30:00,41.3,41.33,40.93,41.0,619700.0,27.5153,27.5353,27.2688,27.3155,619700.0
2009-04-03 13:00:00,41.0,41.07,40.92,41.03,609500.0,27.3155,27.3621,27.2622,27.3354,609500.0
2009-04-03 13:30:00,41.04,41.16,40.91,41.09,633600.0,27.3421,27.422,27.2555,27.3754,633600.0
2009-04-03 14:00:00,41.1,41.16,40.97,41.15,760600.0,27.3821,27.422,27.2955,27.4154,760600.0
2009-04-03 14:30:00,41.16,41.26,41.05,41.12,1419900.0,27.422,27.4887,27.3488,27.3954,1419900.0
2009-04-03 15:00:00,41.13,41.16,40.76,40.83,1358800.0,27.4021,27.422,27.1556,27.2022,1358800.0
2009-04-03 15:30:00,40.83,41.18,40.73,41.18,2769800.0,27.2022,27.4354,27.1356,27.4354,2769800.0
2009-04-06 09:30:00,40.49,40.52,39.8,39.99,2389000.0,26.9757,26.9957,26.516,26.6426,2389000.0
2009-04-06 10:00:00,39.99,40.15,39.67,39.71,1345000.0,26.6426,26.7492,26.4294,26.456,1345000.0
2009-04-06 10:30:00,39.71,39.93,39.67,39.85,1061700.0,26.456,26.6026,26.4294,26.5493,1061700.0
2009-04-06 11:00:00,39.85,39.92,39.72,39.88,879400.0,26.5493,26.5959,26.4627,26.5693,879400.0
2009-04-06 11:30:00,39.87,40.07,39.83,40.05,1036700.0,26.5626,26.6959,26.536,26.6825,1036700.0
2009-04-06 12:00:00,40.06,40.2,39.97,40.02,661200.0,26.6892,26.7825,26.6292,26.6625,661200.0
2009-04-06 12:30:00,40.03,40.3,39.93,40.3,588400.0,26.6692,26.8491,26.6026,26.8491,588400.0
2009-04-06 13:00:00,40.29,40.43,40.21,40.31,995100.0,26.8424,26.9357,26.7891,26.8558,995100.0
2009-04-06 13:30:00,40.31,40.62,40.17,40.4,803400.0,26.8558,27.0623,26.7625,26.9157,803400.0
2009-04-06 14:00:00,40.39,40.47,40.2,40.32,1043100.0,26.9091,26.9624,26.7825,26.8624,1043100.0
2009-04-06 14:30:00,40.31,40.54,40.15,40.47,1244600.0,26.8558,27.009,26.7492,26.9624,1244600.0
2009-04-06 15:00:00,40.47,40.52,40.22,40.43,1533600.0,26.9624,26.9957,26.7958,26.9357,1533600.0
2009-04-06 15:30:00,40.42,40.68,40.32,40.65,2395900.0,26.929,27.1023,26.8624,27.0823,2395900.0
2009-04-07 09:30:00,40.15,40.27,39.5,39.68,1482200.0,26.7492,26.8291,26.3161,26.436,1482200.0
2009-04-07 10:00:00,39.67,40.06,39.62,40.06,1314600.0,26.4294,26.6892,26.3961,26.6892,1314600.0
2009-04-07 10:30:00,40.05,40.08,39.85,40.0,1004400.0,26.6825,26.7025,26.5493,26.6492,1004400.0
2009-04-07 11:00:00,39.99,40.06,39.91,39.98,598800.0,26.6426,26.6892,26.5893,26.6359,598800.0
2009-04-07 11:30:00,39.98,40.08,39.72,39.75,659400.0,26.6359,26.7025,26.4627,26.4827,659400.0
2009-04-07 12:00:00,39.75,39.85,39.64,39.72,658800.0,26.4827,26.5493,26.4094,26.4627,658800.0
2009-04-07 12:30:00,39.72,39.79,39.62,39.66,704300.0,26.4627,26.5093,26.3961,26.4227,704300.0
2009-04-07 13:00:00,39.66,39.66,39.13,39.13,1197800.0,26.4227,26.4227,26.0696,26.0696,1197800.0
2009-04-07 13:30:00,39.13,39.28,39.01,39.23,955800.0,26.0696,26.1695,25.9897,26.1362,955800.0
2009-04-07 14:00:00,39.22,39.25,39.12,39.19,698700.0,26.1296,26.1495,26.0629,26.1096,698700.0
2009-04-07 14:30:00,39.19,39.39,39.1,39.38,895300.0,26.1096,26.2428,26.0496,26.2362,895300.0
2009-04-07 15:00:00,39.38,39.57,39.2,39.46,1402400.0,26.2362,26.3627,26.1162,26.2895,1402400.0
2009-04-07 15:30:00,39.46,39.66,39.34,39.36,2715200.0,26.2895,26.4227,26.2095,26.2228,2715200.0
2009-04-08 09:30:00,39.87,40.16,39.76,39.9,1626800.0,26.5626,26.7558,26.4893,26.5826,1626800.0
2009-04-08 10:00:00,39.91,40.01,39.53,39.65,1703900.0,26.5893,26.6559,26.3361,26.416,1703900.0
2009-04-08 10:30:00,39.66,39.8,39.61,39.74,1038600.0,26.4227,26.516,26.3894,26.476,1038600.0
2009-04-08 11:00:00,39.74,40.38,39.74,40.35,1600700.0,26.476,26.9024,26.476,26.8824,1600700.0
2009-04-08 11:30:00,40.35,40.39,40.17,40.25,1047400.0,26.8824,26.9091,26.7625,26.8158,1047400.0
2009-04-08 12:00:00,40.26,40.39,40.21,40.32,777600.0,26.8224,26.9091,26.7891,26.8624,777600.0
2009-04-08 12:30:00,40.31,40.51,40.27,40.4,777700.0,26.8558,26.989,26.8291,26.9157,777700.0
2009-04-08 13:00:00,40.41,40.41,40.14,40.16,1309100.0,26.9224,26.9224,26.7425,26.7558,1309100.0
2009-04-08 13:30:00,40.16,40.17,39.99,40.05,704900.0,26.7558,26.7625,26.6426,26.6825,704900.0
2009-04-08 14:00:00,40.05,40.05,39.79,39.92,914900.0,26.6825,26.6825,26.5093,26.5959,914900.0
2009-04-08 14:30:00,39.91,40.19,39.85,39.89,928900.0,26.5893,26.7758,26.5493,26.5759,928900.0
2009-04-08 15:00:00,39.88,39.94,39.71,39.86,837100.0,26.5693,26.6092,26.456,26.5559,837100.0
2009-04-08 15:30:00,39.86,40.21,39.84,40.21,2350900.0,26.5559,26.7891,26.5426,26.7891,2350900.0
2009-04-09 09:30:00,40.84,41.87,40.69,41.8,2695400.0,27.2089,27.8951,27.1089,27.8484,2695400.0
2009-04-09 10:00:00,41.79,42.0,41.48,41.54,2189700.0,27.8418,27.9817,27.6352,27.6752,2189700.0
2009-04-09 10:30:00,41.54,41.67,41.42,41.49,1795700.0,27.6752,27.7618,27.5953,27.6419,1795700.0
2009-04-09 11:00:00,41.5,41.83,41.47,41.56,1173500.0,27.6486,27.8684,27.6286,27.6885,1173500.0
2009-04-09 11:30:00,41.56,41.7,41.4,41.68,1634400.0,27.6885,27.7818,27.5819,27.7685,1634400.0
2009-04-09 12:00:00,41.67,41.7,41.5,41.65,976200.0,27.7618,27.7818,27.6486,27.7485,976200.0
2009-04-09 12:30:00,41.65,41.69,41.39,41.67,836300.0,27.7485,27.7752,27.5753,27.7618,836300.0
2009-04-09 13:00:00,41.67,41.84,41.62,41.75,757100.0,27.7618,27.8751,27.7285,27.8151,757100.0
2009-04-09 13:30:00,41.75,41.81,41.64,41.79,626700.0,27.8151,27.8551,27.7418,27.8418,626700.0
2009-04-09 14:00:00,41.79,41.85,41.68,41.77,914000.0,27.8418,27.8817,27.7685,27.8284,914000.0
2009-04-09 14:30:00,41.77,41.9,41.73,41.78,1149400.0,27.8284,27.9151,27.8018,27.8351,1149400.0
2009-04-09 15:00:00,41.78,41.8,41.56,41.59,1177600.0,27.8351,27.8484,27.6885,27.7085,1177600.0
2009-04-09 15:30:00,41.6,41.97,41.36,41.63,3375100.0,27.7152,27.9617,27.5553,27.7352,3375100.0
2009-04-13 09:30:00,40.94,41.08,40.72,40.95,1803400.0,27.2755,27.3688,27.1289,27.2821,1803400.0
2009-04-13 10:00:00,40.95,41.09,40.88,40.93,1381200.0,27.2821,27.3754,27.2355,27.2688,1381200.0
2009-04-13 10:30:00,40.93,40.94,40.66,40.69,960000.0,27.2688,27.2755,27.0889,27.1089,960000.0
2009-04-13 11:00:00,40.7,40.7,40.52,40.64,839500.0,27.1156,27.1156,26.9957,27.0756,839500.0
2009-04-13 11:30:00,40.64,40.74,40.55,40.74,620700.0,27.0756,27.1422,27.0156,27.1422,620700.0
2009-04-13 12:00:00,40.74,40.84,40.73,40.78,476300.0,27.1422,27.2089,27.1356,27.1689,476300.0
2009-04-13 12:30:00,40.77,40.87,40.73,40.8,430900.0,27.1622,27.2288,27.1356,27.1822,430900.0
2009-04-13 13:00:00,40.79,40.94,40.63,40.83,495600.0,27.1755,27.2755,27.0689,27.2022,495600.0
2009-04-13 13:30:00,40.84,40.91,40.82,40.89,515400.0,27.2089,27.2555,27.1955,27.2422,515400.0
2009-04-13 14:00:00,40.89,40.92,40.63,40.69,812100.0,27.2422,27.2622,27.0689,27.1089,812100.0
2009-04-13 14:30:00,40.69,40.81,40.64,40.65,940200.0,27.1089,27.1889,27.0756,27.0823,940200.0
2009-04-13 15:00:00,40.65,41.09,40.6,41.07,1395400.0,27.0823,27.3754,27.049,27.3621,1395400.0
2009-04-13 15:30:00,41.06,41.14,40.84,40.88,1897600.0,27.3554,27.4087,27.2089,27.2355,1897600.0
2009-04-14 09:30:00,40.79,41.1,40.69,40.97,1288300.0,27.1755,27.3821,27.1089,27.2955,1288300.0
2009-04-14 10:00:00,40.97,41.03,40.63,40.95,1088700.0,27.2955,27.3354,27.0689,27.2821,1088700.0
2009-04-14 10:30:00,40.94,41.16,40.94,41.01,934000.0,27.2755,27.422,27.2755,27.3221,934000.0
2009-04-14 11:00:00,41.01,41.1,40.7,40.7,911900.0,27.3221,27.3821,27.1156,27.1156,911900.0
2009-04-14 11:30:00,40.7,41.0,40.7,40.93,537600.0,27.1156,27.3155,27.1156,27.2688,537600.0
2009-04-14 12:00:00,40.92,40.92,40.8,40.84,631600.0,27.2622,27.2622,27.1822,27.2089,631600.0
2009-04-14 12:30:00,40.85,40.88,40.53,40.62,885400.0,27.2155,27.2355,27.0023,27.0623,885400.0
2009-04-14 13:00:00,40.63,40.66,40.39,40.6,1223100.0,27.0689,27.0889,26.9091,27.049,1223100.0
2009-04-14 13:30:00,40.58,40.69,40.48,40.63,700400.0,27.0356,27.1089,26.969,27.0689,700400.0
2009-04-14 14:00:00,40.62,40.64,40.45,40.57,1186500.0,27.0623,27.0756,26.949,27.029,1186500.0
2009-04-14 14:30:00,40.57,40.89,40.55,40.89,925800.0,27.029,27.2422,27.0156,27.2422,925800.0
2009-04-14 15:00:00,40.87,40.95,40.64,40.81,1537400.0,27.2288,27.2821,27.0756,27.1889,1537400.0
2009-04-14 15:30:00,40.81,41.03,40.78,40.8,2788400.0,27.1889,27.3354,27.1689,27.1822,2788400.0
2009-04-15 09:30:00,40.32,40.56,40.12,40.45,1268100.0,26.8624,27.0223,26.7292,26.949,1268100.0
2009-04-15 10:00:00,40.45,40.56,40.32,40.47,1198700.0,26.949,27.0223,26.8624,26.9624,1198700.0
2009-04-15 10:30:00,40.46,40.51,40.35,40.43,1002800.0,26.9557,26.989,26.8824,26.9357,1002800.0
2009-04-15 11:00:00,40.43,40.47,40.19,40.19,648500.0,26.9357,26.9624,26.7758,26.7758,648500.0
2009-04-15 11:30:00,40.2,40.45,40.17,40.42,610800.0,26.7825,26.949,26.7625,26.929,610800.0
2009-04-15 12:00:00,40.41,40.54,40.38,40.47,593400.0,26.9224,27.009,26.9024,26.9624,593400.0
2009-04-15 12:30:00,40.46,40.57,40.4,40.49,673600.0,26.9557,27.029,26.9157,26.9757,673600.0
2009-04-15 13:00:00,40.52,40.76,40.49,40.5,1282000.0,26.9957,27.1556,26.9757,26.9823,1282000.0
2009-04-15 13:30:00,40.5,40.61,40.5,40.6,712400.0,26.9823,27.0556,26.9823,27.049,712400.0
2009-04-15 14:00:00,40.59,40.74,40.37,40.38,909500.0,27.0423,27.1422,26.8957,26.9024,909500.0
2009-04-15 14:30:00,40.38,40.4,40.12,40.2,888400.0,26.9024,26.9157,26.7292,26.7825,888400.0
2009-04-15 15:00:00,40.2,40.56,40.2,40.49,1284500.0,26.7825,27.0223,26.7825,26.9757,1284500.0
2009-04-15 15:30:00,40.49,40.95,40.43,40.87,2980600.0,26.9757,27.2821,26.9357,27.2288,2980600.0
2009-04-16 09:30:00,41.2,41.59,40.94,41.35,2254100.0,27.4487,27.7085,27.2755,27.5486,2254100.0
2009-04-16 10:00:00,41.35,41.44,41.14,41.31,1095400.0,27.5486,27.6086,27.4087,27.522,1095400.0
2009-04-16 10:30:00,41.3,41.43,40.75,40.9,1304300.0,27.5153,27.6019,27.1489,27.2488,1304300.0
2009-04-16 11:00:00,40.9,41.01,40.8,40.89,688700.0,27.2488,27.3221,27.1822,27.2422,688700.0
2009-04-16 11:30:00,40.9,41.04,40.87,40.94,712900.0,27.2488,27.3421,27.2288,27.2755,712900.0
2009-04-16 12:00:00,40.94,41.08,40.87,40.9,974400.0,27.2755,27.3688,27.2288,27.2488,974400.0
2009-04-16 12:30:00,40.9,41.08,40.87,40.97,699900.0,27.2488,27.3688,27.2288,27.2955,699900.0
2009-04-16 13:00:00,40.96,41.11,40.94,41.04,812000.0,27.2888,27.3887,27.2755,27.3421,812000.0
2009-04-16 13:30:00,41.04,41.06,40.82,40.89,937100.0,27.3421,27.3554,27.1955,27.2422,937100.0
2009-04-16 14:00:00,40.9,41.12,40.89,41.1,1089300.0,27.2488,27.3954,27.2422,27.3821,1089300.0
2009-04-16 14:30:00,41.1,41.56,41.1,41.49,1674000.0,27.3821,27.6885,27.3821,27.6419,1674000.0
2009-04-16 15:00:00,41.49,41.67,41.43,41.48,1769300.0,27.6419,27.7618,27.6019,27.6352,1769300.0
2009-04-16 15:30:00,41.47,41.71,41.45,41.59,3282100.0,27.6286,27.7885,27.6153,27.7085,3282100.0
2009-04-17 09:30:00,41.74,41.84,40.84,41.08,4212900.0,27.8085,27.8751,27.2089,27.3688,4212900.0
2009-04-17 10:00:00,41.07,41.13,40.93,40.94,1198400.0,27.3621,27.4021,27.2688,27.2755,1198400.0
2009-04-17 10:30:00,40.95,41.01,40.76,40.84,1110200.0,27.2821,27.3221,27.1556,27.2089,1110200.0
2009-04-17 11:00:00,40.84,40.96,40.74,40.93,993200.0,27.2089,27.2888,27.1422,27.2688,993200.0
2009-04-17 11:30:00,40.92,41.12,40.88,40.94,837000.0,27.2622,27.3954,27.2355,27.2755,837000.0
2009-04-17 12:00:00,40.95,41.02,40.89,41.01,635200.0,27.2821,27.3288,27.2422,27.3221,635200.0
2009-04-17 12:30:00,41.01,41.17,40.94,41.15,780800.0,27.3221,27.4287,27.2755,27.4154,780800.0
2009-04-17 13:00:00,41.15,41.28,41.13,41.17,598600.0,27.4154,27.502,27.4021,27.4287,598600.0
2009-04-17 13:30:00,41.17,41.5,41.12,41.44,1166500.0,27.4287,27.6486,27.3954,27.6086,1166500.0
2009-04-17 14:00:00,41.45,41.47,41.25,41.3,897800.0,27.6153,27.6286,27.482,27.5153,897800.0
2009-04-17 14:30:00,41.3,41.35,41.04,41.09,1294000.0,27.5153,27.5486,27.3421,27.3754,1294000.0
2009-04-17 15:00:00,41.09,41.16,40.95,41.03,1132300.0,27.3754,27.422,27.2821,27.3354,1132300.0
2009-04-17 15:30:00,41.03,41.43,40.85,40.91,3491000.0,27.3354,27.6019,27.2155,27.2555,3491000.0
2009-04-20 09:30:00,40.12,40.46,40.0,40.09,1611600.0,26.7292,26.9557,26.6492,26.7092,1611600.0
2009-04-20 10:00:00,40.08,40.08,39.53,39.64,1510100.0,26.7025,26.7025,26.3361,26.4094,1510100.0
2009-04-20 10:30:00,39.63,39.67,39.31,39.39,1441000.0,26.4027,26.4294,26.1895,26.2428,1441000.0
2009-04-20 11:00:00,39.38,39.69,39.27,39.59,1041000.0,26.2362,26.4427,26.1629,26.3761,1041000.0
2009-04-20 11:30:00,39.59,39.68,39.4,39.48,926100.0,26.3761,26.436,26.2495,26.3028,926100.0
2009-04-20 12:00:00,39.48,39.54,39.41,39.48,781900.0,26.3028,26.3428,26.2561,26.3028,781900.0
2009-04-20 12:30:00,39.49,39.61,39.37,39.6,983900.0,26.3094,26.3894,26.2295,26.3827,983900.0
2009-04-20 13:00:00,39.59,39.6,39.38,39.45,897800.0,26.3761,26.3827,26.2362,26.2828,897800.0
2009-04-20 13:30:00,39.45,39.63,39.42,39.61,848500.0,26.2828,26.4027,26.2628,26.3894,848500.0
2009-04-20 14:00:00,39.61,39.71,39.5,39.62,822800.0,26.3894,26.456,26.3161,26.3961,822800.0
2009-04-20 14:30:00,39.62,39.62,39.33,39.37,702400.0,26.3961,26.3961,26.2028,26.2295,702400.0
2009-04-20 15:00:00,39.37,39.49,39.31,39.45,1140500.0,26.2295,26.3094,26.1895,26.2828,1140500.0
2009-04-20 15:30:00,39.45,40.0,39.45,39.62,3467700.0,26.2828,26.6492,26.2828,26.3961,3467700.0
2009-04-21 09:30:00,39.62,40.24,39.28,39.86,2750600.0,26.3961,26.8091,26.1695,26.5559,2750600.0
2009-04-21 10:00:00,39.86,39.93,39.56,39.65,1516100.0,26.5559,26.6026,26.3561,26.416,1516100.0
2009-04-21 10:30:00,39.66,39.69,39.42,39.6,1525300.0,26.4227,26.4427,26.2628,26.3827,1525300.0
2009-04-21 11:00:00,39.59,39.83,39.57,39.74,1335700.0,26.3761,26.536,26.3627,26.476,1335700.0
2009-04-21 11:30:00,39.75,39.99,39.71,39.89,1046800.0,26.4827,26.6426,26.456,26.5759,1046800.0
2009-04-21 12:00:00,39.9,40.04,39.88,39.96,832900.0,26.5826,26.6759,26.5693,26.6226,832900.0
2009-04-21 12:30:00,39.98,40.2,39.96,40.13,950900.0,26.6359,26.7825,26.6226,26.7358,950900.0
2009-04-21 13:00:00,40.14,40.14,39.94,39.99,664500.0,26.7425,26.7425,26.6092,26.6426,664500.0
2009-04-21 13:30:00,39.99,40.18,39.77,39.79,930800.0,26.6426,26.7691,26.496,26.5093,930800.0
2009-04-21 14:00:00,39.8,39.95,39.56,39.93,1066200.0,26.516,26.6159,26.3561,26.6026,1066200.0
2009-04-21 14:30:00,39.92,40.15,39.91,39.95,976500.0,26.5959,26.7492,26.5893,26.6159,976500.0
2009-04-21 15:00:00,39.96,40.22,39.93,40.09,1132700.0,26.6226,26.7958,26.6026,26.7092,1132700.0
2009-04-21 15:30:00,40.09,40.34,40.03,40.27,2055200.0,26.7092,26.8757,26.6692,26.8291,2055200.0
2009-04-22 09:30:00,39.91,40.42,39.85,40.28,1758600.0,26.5893,26.929,26.5493,26.8358,1758600.0
2009-04-22 10:00:00,40.29,40.86,40.2,40.74,1708200.0,26.8424,27.2222,26.7825,27.1422,1708200.0
2009-04-22 10:30:00,40.75,40.83,40.57,40.63,1012600.0,27.1489,27.2022,27.029,27.0689,1012600.0
2009-04-22 11:00:00,40.63,40.93,40.55,40.82,1294000.0,27.0689,27.2688,27.0156,27.1955,1294000.0
2009-04-22 11:30:00,40.82,41.1,40.82,40.93,864000.0,27.1955,27.3821,27.1955,27.2688,864000.0
2009-04-22 12:00:00,40.93,40.97,40.8,40.8,972400.0,27.2688,27.2955,27.1822,27.1822,972400.0
2009-04-22 12:30:00,40.8,40.86,40.44,40.68,1364500.0,27.1822,27.2222,26.9424,27.1023,1364500.0
2009-04-22 13:00:00,40.68,40.9,40.64,40.7,928000.0,27.1023,27.2488,27.0756,27.1156,928000.0
2009-04-22 13:30:00,40.7,40.85,40.45,40.45,1161400.0,27.1156,27.2155,26.949,26.949,1161400.0
2009-04-22 14:00:00,40.45,40.71,40.43,40.7,1513200.0,26.949,27.1222,26.9357,27.1156,1513200.0
2009-04-22 14:30:00,40.71,40.93,40.65,40.65,1488500.0,27.1222,27.2688,27.0823,27.0823,1488500.0
2009-04-22 15:00:00,40.65,40.88,40.39,40.39,2973000.0,27.0823,27.2355,26.9091,26.9091,2973000.0
2009-04-22 15:30:00,40.4,40.63,39.97,40.17,5126400.0,26.9157,27.0689,26.6292,26.7625,5126400.0
2009-04-23 09:30:00,41.11,41.29,40.41,40.69,3165600.0,27.3887,27.5087,26.9224,27.1089,3165600.0
2009-04-23 10:00:00,40.69,40.89,40.45,40.79,2068300.0,27.1089,27.2422,26.949,27.1755,2068300.0
2009-04-23 10:30:00,40.79,40.8,40.08,40.2,1603100.0,27.1755,27.1822,26.7025,26.7825,1603100.0
2009-04-23 11:00:00,40.19,40.27,39.85,39.99,1211100.0,26.7758,26.8291,26.5493,26.6426,1211100.0
2009-04-23 11:30:00,39.98,40.02,39.71,39.74,1275800.0,26.6359,26.6625,26.456,26.476,1275800.0
2009-04-23 12:00:00,39.74,40.25,39.73,40.01,2347900.0,26.476,26.8158,26.4693,26.6559,2347900.0
2009-04-23 12:30:00,40.01,40.26,39.89,40.2,674800.0,26.6559,26.8224,26.5759,26.7825,674800.0
2009-04-23 13:00:00,40.2,40.75,40.2,40.69,1310500.0,26.7825,27.1489,26.7825,27.1089,1310500.0
2009-04-23 13:30:00,40.69,40.8,40.56,40.66,860400.0,27.1089,27.1822,27.0223,27.0889,860400.0
2009-04-23 14:00:00,40.67,40.67,40.35,40.43,965900.0,27.0956,27.0956,26.8824,26.9357,965900.0
2009-04-23 14:30:00,40.44,40.73,40.43,40.5,931500.0,26.9424,27.1356,26.9357,26.9823,931500.0
2009-04-23 15:00:00,40.5,40.54,40.23,40.43,1651100.0,26.9823,27.009,26.8025,26.9357,1651100.0
2009-04-23 15:30:00,40.43,40.75,40.32,40.72,2839400.0,26.9357,27.1489,26.8624,27.1289,2839400.0
2009-04-24 09:30:00,40.83,40.96,40.03,40.3,2189900.0,27.2022,27.2888,26.6692,26.8491,2189900.0
2009-04-24 10:00:00,40.3,40.35,40.01,40.2,1508200.0,26.8491,26.8824,26.6559,26.7825,1508200.0
2009-04-24 10:30:00,40.21,40.65,40.21,40.57,1107800.0,26.7891,27.0823,26.7891,27.029,1107800.0
2009-04-24 11:00:00,40.57,40.92,40.55,40.86,1041300.0,27.029,27.2622,27.0156,27.2222,1041300.0
2009-04-24 11:30:00,40.86,41.28,40.86,41.24,964000.0,27.2222,27.502,27.2222,27.4753,964000.0
2009-04-24 12:00:00,41.24,41.27,41.05,41.12,699000.0,27.4753,27.4953,27.3488,27.3954,699000.0
2009-04-24 12:30:00,41.12,41.33,41.11,41.3,849800.0,27.3954,27.5353,27.3887,27.5153,849800.0
2009-04-24 13:00:00,41.31,41.33,41.11,41.19,729900.0,27.522,27.5353,27.3887,27.442,729900.0
2009-04-24 13:30:00,41.19,41.23,41.04,41.14,783300.0,27.442,27.4687,27.3421,27.4087,783300.0
2009-04-24 14:00:00,41.14,41.31,40.84,41.27,1792500.0,27.4087,27.522,27.2089,27.4953,1792500.0
2009-04-24 14:30:00,41.28,41.49,41.19,41.48,1332200.0,27.502,27.6419,27.442,27.6352,1332200.0
2009-04-24 15:00:00,41.48,41.62,41.32,41.41,1573300.0,27.6352,27.7285,27.5286,27.5886,1573300.0
2009-04-24 15:30:00,41.41,41.57,41.04,41.38,3051900.0,27.5886,27.6952,27.3421,27.5686,3051900.0
2009-04-27 09:30:00,42.35,44.59,42.3,44.12,7816400.0,28.2149,29.7072,28.1816,29.3941,7816400.0
2009-04-27 10:00:00,44.12,44.55,43.94,44.27,4199300.0,29.3941,29.6806,29.2742,29.494,4199300.0
2009-04-27 10:30:00,44.27,44.28,43.77,43.97,3893900.0,29.494,29.5007,29.1609,29.2942,3893900.0
2009-04-27 11:00:00,43.98,44.1,43.84,43.91,3417200.0,29.3008,29.3808,29.2075,29.2542,3417200.0
2009-04-27 11:30:00,43.91,43.96,43.68,43.76,1669900.0,29.2542,29.2875,29.101,29.1542,1669900.0
2009-04-27 12:00:00,43.77,43.92,43.7,43.8,1591100.0,29.1609,29.2608,29.1143,29.1809,1591100.0
2009-04-27 12:30:00,43.79,43.84,43.59,43.7,1486300.0,29.1742,29.2075,29.041,29.1143,1486300.0
2009-04-27 13:00:00,43.7,43.79,43.08,43.14,1777400.0,29.1143,29.1742,28.7012,28.7412,1777400.0
2009-04-27 13:30:00,43.13,43.29,42.84,43.03,1947600.0,28.7345,28.8411,28.5413,28.6679,1947600.0
2009-04-27 14:00:00,43.01,43.02,42.52,42.78,2340300.0,28.6546,28.6612,28.3281,28.5013,2340300.0
2009-04-27 14:30:00,42.77,43.19,42.77,43.11,1349300.0,28.4947,28.7745,28.4947,28.7212,1349300.0
2009-04-27 15:00:00,43.11,43.25,42.9,42.99,1295600.0,28.7212,28.8145,28.5813,28.6413,1295600.0
2009-04-27 15:30:00,42.99,43.49,42.9,43.14,3078400.0,28.6413,28.9744,28.5813,28.7412,3078400.0
2009-04-28 09:30:00,42.64,43.53,42.13,42.53,2951100.0,28.4081,29.001,28.0683,28.3348,2951100.0
2009-04-28 10:00:00,42.53,43.1,42.41,42.97,2382700.0,28.3348,28.7145,28.2548,28.6279,2382700.0
2009-04-28 10:30:00,42.97,43.04,42.8,42.93,1140400.0,28.6279,28.6746,28.5147,28.6013,1140400.0
2009-04-28 11:00:00,42.92,42.97,42.57,42.73,759400.0,28.5946,28.6279,28.3614,28.468,759400.0
2009-04-28 11:30:00,42.74,42.83,42.56,42.6,571600.0,28.4747,28.5347,28.3548,28.3814,571600.0
2009-04-28 12:00:00,42.6,42.88,42.6,42.76,569800.0,28.3814,28.568,28.3814,28.488,569800.0
2009-04-28 12:30:00,42.76,42.81,42.64,42.76,385700.0,28.488,28.5213,28.4081,28.488,385700.0
2009-04-28 13:00:00,42.76,42.82,42.5,42.55,548500.0,28.488,28.528,28.3148,28.3481,548500.0
2009-04-28 13:30:00,42.55,42.55,42.43,42.48,775900.0,28.3481,28.3481,28.2682,28.3015,775900.0
2009-04-28 14:00:00,42.47,42.64,42.4,42.58,904300.0,28.2948,28.4081,28.2482,28.3681,904300.0
2009-04-28 14:30:00,42.58,42.73,42.49,42.51,896200.0,28.3681,28.468,28.3081,28.3215,896200.0
2009-04-28 15:00:00,42.51,42.57,42.2,42.27,1427700.0,28.3215,28.3614,28.1149,28.1616,1427700.0
2009-04-28 15:30:00,42.26,42.27,42.07,42.22,3206400.0,28.1549,28.1616,28.0283,28.1283,3206400.0
2009-04-29 09:30:00,42.58,42.8,42.02,42.18,1790200.0,28.3681,28.5147,27.995,28.1016,1790200.0
2009-04-29 10:00:00,42.18,42.42,42.0,42.35,1628100.0,28.1016,28.2615,27.9817,28.2149,1628100.0
2009-04-29 10:30:00,42.35,42.66,42.28,42.65,1290100.0,28.2149,28.4214,28.1682,28.4147,1290100.0
2009-04-29 11:00:00,42.65,42.79,42.39,42.75,1187500.0,28.4147,28.508,28.2415,28.4814,1187500.0
2009-04-29 11:30:00,42.76,42.95,42.76,42.85,756500.0,28.488,28.6146,28.488,28.548,756500.0
2009-04-29 12:00:00,42.85,43.06,42.82,42.98,742800.0,28.548,28.6879,28.528,28.6346,742800.0
2009-04-29 12:30:00,42.98,43.08,42.91,43.05,676600.0,28.6346,28.7012,28.588,28.6812,676600.0
2009-04-29 13:00:00,43.05,43.27,43.01,43.23,924700.0,28.6812,28.8278,28.6546,28.8011,924700.0
2009-04-29 13:30:00,43.23,43.38,43.14,43.16,790400.0,28.8011,28.9011,28.7412,28.7545,790400.0
2009-04-29 14:00:00,43.15,43.5,43.09,43.3,1361000.0,28.7478,28.981,28.7079,28.8478,1361000.0
2009-04-29 14:30:00,43.31,43.56,43.21,43.49,1718300.0,28.8544,29.021,28.7878,28.9744,1718300.0
2009-04-29 15:00:00,43.48,43.52,43.19,43.19,1845800.0,28.9677,28.9944,28.7745,28.7745,1845800.0
2009-04-29 15:30:00,43.19,43.26,42.84,43.06,2020300.0,28.7745,28.8211,28.5413,28.6879,2020300.0
2009-04-30 09:30:00,43.34,43.56,42.68,43.22,2311500.0,28.8744,29.021,28.4347,28.7945,2311500.0
2009-04-30 10:00:00,43.22,43.41,43.04,43.2,1075000.0,28.7945,28.9211,28.6746,28.7812,1075000.0
2009-04-30 10:30:00,43.2,43.2,42.75,42.99,910400.0,28.7812,28.7812,28.4814,28.6413,910400.0
2009-04-30 11:00:00,42.98,43.21,42.9,43.06,895300.0,28.6346,28.7878,28.5813,28.6879,895300.0
2009-04-30 11:30:00,43.05,43.2,42.94,42.97,1202100.0,28.6812,28.7812,28.6079,28.6279,1202100.0
2009-04-30 12:00:00,42.97,43.01,42.84,42.9,1451900.0,28.6279,28.6546,28.5413,28.5813,1451900.0
2009-04-30 12:30:00,42.91,42.91,42.29,42.48,1931500.0,28.588,28.588,28.1749,28.3015,1931500.0
2009-04-30 13:00:00,42.47,42.61,42.01,42.11,1542700.0,28.2948,28.3881,27.9883,28.055,1542700.0
2009-04-30 13:30:00,42.1,42.4,42.02,42.38,899100.0,28.0483,28.2482,27.995,28.2349,899100.0
2009-04-30 14:00:00,42.37,42.54,42.29,42.53,727900.0,28.2282,28.3414,28.1749,28.3348,727900.0
2009-04-30 14:30:00,42.52,42.55,42.13,42.17,1293900.0,28.3281,28.3481,28.0683,28.0949,1293900.0
2009-04-30 15:00:00,42.17,42.17,41.72,41.98,2884200.0,28.0949,28.0949,27.7951,27.9684,2884200.0
2009-04-30 15:30:00,41.97,42.34,41.95,42.3,2650500.0,27.9617,28.2082,27.9484,28.1816,2650500.0
2009-05-01 09:30:00,42.31,42.33,41.61,41.69,1390700.0,28.1882,28.2015,27.7219,27.7752,1390700.0
2009-05-01 10:00:00,41.69,41.77,41.5,41.55,1575700.0,27.7752,27.8284,27.6486,27.6819,1575700.0
2009-05-01 10:30:00,41.56,41.86,41.49,41.86,795000.0,27.6885,27.8884,27.6419,27.8884,795000.0
2009-05-01 11:00:00,41.85,42.2,41.83,42.08,804200.0,27.8817,28.1149,27.8684,28.035,804200.0
2009-05-01 11:30:00,42.08,42.23,41.99,42.05,678200.0,28.035,28.1349,27.975,28.015,678200.0
2009-05-01 12:00:00,42.05,42.37,41.98,42.28,713600.0,28.015,28.2282,27.9684,28.1682,713600.0
2009-05-01 12:30:00,42.29,42.53,42.23,42.48,852600.0,28.1749,28.3348,28.1349,28.3015,852600.0
2009-05-01 13:00:00,42.48,42.64,42.44,42.6,1155400.0,28.3015,28.4081,28.2748,28.3814,1155400.0
2009-05-01 13:30:00,42.6,42.7,42.52,42.61,698000.0,28.3814,28.448,28.3281,28.3881,698000.0
2009-05-01 14:00:00,42.62,42.68,42.45,42.45,698000.0,28.3947,28.4347,28.2815,28.2815,698000.0
2009-05-01 14:30:00,42.45,42.53,42.28,42.34,592600.0,28.2815,28.3348,28.1682,28.2082,592600.0
2009-05-01 15:00:00,42.35,42.51,42.2,42.39,1189700.0,28.2149,28.3215,28.1149,28.2415,1189700.0
2009-05-01 15:30:00,42.39,42.76,42.27,42.66,2173400.0,28.2415,28.488,28.1616,28.4214,2173400.0
2009-05-04 09:30:00,42.97,43.73,42.83,43.61,2082800.0,28.6279,29.1343,28.5347,29.0543,2082800.0
2009-05-04 10:00:00,43.62,43.87,43.61,43.8,2019700.0,29.061,29.2275,29.0543,29.1809,2019700.0
2009-05-04 10:30:00,43.8,43.88,43.68,43.71,1009800.0,29.1809,29.2342,29.101,29.1209,1009800.0
2009-05-04 11:00:00,43.72,43.92,43.72,43.88,1059600.0,29.1276,29.2608,29.1276,29.2342,1059600.0
2009-05-04 11:30:00,43.88,43.95,43.54,43.62,977300.0,29.2342,29.2808,29.0077,29.061,977300.0
2009-05-04 12:00:00,43.62,43.77,43.39,43.54,779800.0,29.061,29.1609,28.9077,29.0077,779800.0
2009-05-04 12:30:00,43.53,43.6,43.35,43.39,534800.0,29.001,29.0477,28.8811,28.9077,534800.0
2009-05-04 13:00:00,43.4,43.54,43.36,43.47,448500.0,28.9144,29.0077,28.8878,28.961,448500.0
2009-05-04 13:30:00,43.47,43.61,43.42,43.5,587700.0,28.961,29.0543,28.9277,28.981,587700.0
2009-05-04 14:00:00,43.5,43.52,43.24,43.46,550300.0,28.981,28.9944,28.8078,28.9544,550300.0
2009-05-04 14:30:00,43.45,43.51,43.31,43.38,739400.0,28.9477,28.9877,28.8544,28.9011,739400.0
2009-05-04 15:00:00,43.38,43.47,43.15,43.26,1085300.0,28.9011,28.961,28.7478,28.8211,1085300.0
2009-05-04 15:30:00,43.25,43.51,43.08,43.5,2633800.0,28.8145,28.9877,28.7012,28.981,2633800.0
2009-05-05 09:30:00,43.46,43.48,42.95,43.05,1213800.0,28.9544,28.9677,28.6146,28.6812,1213800.0
2009-05-05 10:00:00,43.05,43.16,42.67,42.83,2140100.0,28.6812,28.7545,28.4281,28.5347,2140100.0
2009-05-05 10:30:00,42.83,42.9,42.74,42.76,724800.0,28.5347,28.5813,28.4747,28.488,724800.0
2009-05-05 11:00:00,42.76,42.97,42.75,42.79,701200.0,28.488,28.6279,28.4814,28.508,701200.0
2009-05-05 11:30:00,42.78,43.09,42.76,42.97,867300.0,28.5013,28.7079,28.488,28.6279,867300.0
2009-05-05 12:00:00,42.97,43.03,42.91,43.0,601600.0,28.6279,28.6679,28.588,28.6479,601600.0
2009-05-05 12:30:00,43.0,43.06,42.87,42.97,518900.0,28.6479,28.6879,28.5613,28.6279,518900.0
2009-05-05 13:00:00,42.96,43.09,42.89,42.96,724400.0,28.6213,28.7079,28.5746,28.6213,724400.0
2009-05-05 13:30:00,42.95,43.29,42.95,43.21,1061900.0,28.6146,28.8411,28.6146,28.7878,1061900.0
2009-05-05 14:00:00,43.21,43.36,43.08,43.17,1295600.0,28.7878,28.8878,28.7012,28.7612,1295600.0
2009-05-05 14:30:00,43.17,43.19,42.95,43.06,1371200.0,28.7612,28.7745,28.6146,28.6879,1371200.0
2009-05-05 15:00:00,43.03,43.38,43.01,43.33,1170300.0,28.6679,28.9011,28.6546,28.8678,1170300.0
2009-05-05 15:30:00,43.33,43.59,43.28,43.53,2218600.0,28.8678,29.041,28.8345,29.001,2218600.0
2009-05-06 09:30:00,43.89,44.21,43.71,44.03,2109700.0,29.2409,29.4541,29.1209,29.3341,2109700.0
2009-05-06 10:00:00,44.03,44.04,42.92,42.92,1774300.0,29.3341,29.3408,28.5946,28.5946,1774300.0
2009-05-06 10:30:00,42.91,43.34,42.82,43.33,1488300.0,28.588,28.8744,28.528,28.8678,1488300.0
2009-05-06 11:00:00,43.33,43.37,43.02,43.17,1224400.0,28.8678,28.8944,28.6612,28.7612,1224400.0
2009-05-06 11:30:00,43.18,43.53,43.04,43.53,568000.0,28.7678,29.001,28.6746,29.001,568000.0
2009-05-06 12:00:00,43.53,43.58,43.35,43.44,590600.0,29.001,29.0343,28.8811,28.9411,590600.0
2009-05-06 12:30:00,43.45,43.45,43.14,43.18,432600.0,28.9477,28.9477,28.7412,28.7678,432600.0
2009-05-06 13:00:00,43.17,43.25,43.03,43.15,620600.0,28.7612,28.8145,28.6679,28.7478,620600.0
2009-05-06 13:30:00,43.14,43.53,43.11,43.44,845300.0,28.7412,29.001,28.7212,28.9411,845300.0
2009-05-06 14:00:00,43.44,43.75,43.38,43.74,967300.0,28.9411,29.1476,28.9011,29.1409,967300.0
2009-05-06 14:30:00,43.74,43.83,43.55,43.68,1292100.0,29.1409,29.2009,29.0143,29.101,1292100.0
2009-05-06 15:00:00,43.68,43.73,43.4,43.52,1176200.0,29.101,29.1343,28.9144,28.9944,1176200.0
2009-05-06 15:30:00,43.52,43.72,43.36,43.72,2277200.0,28.9944,29.1276,28.8878,29.1276,2277200.0
2009-05-07 09:30:00,43.75,44.18,42.86,42.92,1783700.0,29.1476,29.4341,28.5546,28.5946,1783700.0
2009-05-07 10:00:00,42.92,43.01,42.26,42.3,1726000.0,28.5946,28.6546,28.1549,28.1816,1726000.0
2009-05-07 10:30:00,42.29,42.6,42.26,42.57,1111100.0,28.1749,28.3814,28.1549,28.3614,1111100.0
2009-05-07 11:00:00,42.58,42.62,42.18,42.24,1021300.0,28.3681,28.3947,28.1016,28.1416,1021300.0
2009-05-07 11:30:00,42.24,42.39,42.19,42.34,854600.0,28.1416,28.2415,28.1083,28.2082,854600.0
2009-05-07 12:00:00,42.34,42.43,42.2,42.25,534800.0,28.2082,28.2682,28.1149,28.1482,534800.0
2009-05-07 12:30:00,42.25,42.54,42.25,42.52,596800.0,28.1482,28.3414,28.1482,28.3281,596800.0
2009-05-07 13:00:00,42.52,42.53,42.13,42.17,899900.0,28.3281,28.3348,28.0683,28.0949,899900.0
2009-05-07 13:30:00,42.16,42.24,41.89,41.94,1205100.0,28.0883,28.1416,27.9084,27.9417,1205100.0
2009-05-07 14:00:00,41.94,42.0,41.8,41.93,971900.0,27.9417,27.9817,27.8484,27.935,971900.0
2009-05-07 14:30:00,41.93,41.97,41.71,41.84,1129100.0,27.935,27.9617,27.7885,27.8751,1129100.0
2009-05-07 15:00:00,41.84,42.06,41.8,41.97,1372600.0,27.8751,28.0217,27.8484,27.9617,1372600.0
2009-05-07 15:30:00,41.96,43.0,41.73,42.36,4318800.0,27.955,28.6479,27.8018,28.2215,4318800.0
2009-05-08 09:30:00,42.85,43.11,42.53,42.76,2283700.0,28.548,28.7212,28.3348,28.488,2283700.0
2009-05-08 10:00:00,42.75,42.76,41.76,41.78,2047300.0,28.4814,28.488,27.8218,27.8351,2047300.0
2009-05-08 10:30:00,41.78,41.9,41.54,41.79,1411800.0,27.8351,27.9151,27.6752,27.8418,1411800.0
2009-05-08 11:00:00,41.79,42.01,41.53,41.56,1204600.0,27.8418,27.9883,27.6686,27.6885,1204600.0
2009-05-08 11:30:00,41.56,41.6,41.33,41.5,1214800.0,27.6885,27.7152,27.5353,27.6486,1214800.0
2009-05-08 12:00:00,41.5,41.79,41.32,41.72,1072500.0,27.6486,27.8418,27.5286,27.7951,1072500.0
2009-05-08 12:30:00,41.72,41.74,41.47,41.68,807300.0,27.7951,27.8085,27.6286,27.7685,807300.0
2009-05-08 13:00:00,41.67,41.83,41.58,41.6,732000.0,27.7618,27.8684,27.7019,27.7152,732000.0
2009-05-08 13:30:00,41.6,41.61,41.37,41.42,936700.0,27.7152,27.7219,27.562,27.5953,936700.0
2009-05-08 14:00:00,41.42,41.71,41.42,41.59,991700.0,27.5953,27.7885,27.5953,27.7085,991700.0
2009-05-08 14:30:00,41.59,42.04,41.58,41.88,1565300.0,27.7085,28.0083,27.7019,27.9017,1565300.0
2009-05-08 15:00:00,41.88,41.97,41.72,41.77,1331200.0,27.9017,27.9617,27.7951,27.8284,1331200.0
2009-05-08 15:30:00,41.76,41.85,41.67,41.78,2194100.0,27.8218,27.8817,27.7618,27.8351,2194100.0
2009-05-11 09:30:00,41.6,41.89,40.81,41.2,2171100.0,27.7152,27.9084,27.1889,27.4487,2171100.0
2009-05-11 10:00:00,41.19,41.73,41.1,41.64,1372500.0,27.442,27.8018,27.3821,27.7418,1372500.0
2009-05-11 10:30:00,41.63,42.33,41.63,41.98,1533200.0,27.7352,28.2015,27.7352,27.9684,1533200.0
2009-05-11 11:00:00,41.97,42.27,41.9,42.04,608400.0,27.9617,28.1616,27.9151,28.0083,608400.0
2009-05-11 11:30:00,42.04,42.21,41.95,42.1,532300.0,28.0083,28.1216,27.9484,28.0483,532300.0
2009-05-11 12:00:00,42.1,42.29,42.01,42.23,365400.0,28.0483,28.1749,27.9883,28.1349,365400.0
2009-05-11 12:30:00,42.22,42.29,42.11,42.19,333400.0,28.1283,28.1749,28.055,28.1083,333400.0
2009-05-11 13:00:00,42.18,42.36,42.1,42.26,490700.0,28.1016,28.2215,28.0483,28.1549,490700.0
2009-05-11 13:30:00,42.27,42.52,42.22,42.42,713200.0,28.1616,28.3281,28.1283,28.2615,713200.0
2009-05-11 14:00:00,42.43,42.44,42.29,42.38,618900.0,28.2682,28.2748,28.1749,28.2349,618900.0
2009-05-11 14:30:00,42.38,42.42,42.24,42.29,535200.0,28.2349,28.2615,28.1416,28.1749,535200.0
2009-05-11 15:00:00,42.29,42.35,42.14,42.2,754800.0,28.1749,28.2149,28.075,28.1149,754800.0
2009-05-11 15:30:00,42.2,42.25,41.91,41.92,1723700.0,28.1149,28.1482,27.9217,27.9284,1723700.0
2009-05-12 09:30:00,41.96,42.24,41.42,41.63,1257200.0,27.955,28.1416,27.5953,27.7352,1257200.0
2009-05-12 10:00:00,41.62,41.89,41.37,41.56,1326100.0,27.7285,27.9084,27.562,27.6885,1326100.0
2009-05-12 10:30:00,41.55,41.56,41.24,41.42,688000.0,27.6819,27.6885,27.4753,27.5953,688000.0
2009-05-12 11:00:00,41.42,41.44,41.0,41.03,848700.0,27.5953,27.6086,27.3155,27.3354,848700.0
2009-05-12 11:30:00,41.04,41.04,40.78,40.83,1206100.0,27.3421,27.3421,27.1689,27.2022,1206100.0
2009-05-12 12:00:00,40.82,40.88,40.42,40.63,1620500.0,27.1955,27.2355,26.929,27.0689,1620500.0
2009-05-12 12:30:00,40.62,40.8,40.56,40.58,812200.0,27.0623,27.1822,27.0223,27.0356,812200.0
2009-05-12 13:00:00,40.57,40.85,40.56,40.79,564000.0,27.029,27.2155,27.0223,27.1755,564000.0
2009-05-12 13:30:00,40.79,40.86,40.7,40.7,689000.0,27.1755,27.2222,27.1156,27.1156,689000.0
2009-05-12 14:00:00,40.71,40.88,40.66,40.73,627900.0,27.1222,27.2355,27.0889,27.1356,627900.0
2009-05-12 14:30:00,40.72,41.0,40.68,40.96,1206300.0,27.1289,27.3155,27.1023,27.2888,1206300.0
2009-05-12 15:00:00,40.97,41.23,40.9,41.17,1624700.0,27.2955,27.4687,27.2488,27.4287,1624700.0
2009-05-12 15:30:00,41.18,41.2,40.69,41.2,3352400.0,27.4354,27.4487,27.1089,27.4487,3352400.0
2009-05-13 09:30:00,40.54,40.68,39.97,40.02,2632300.0,27.009,27.1023,26.6292,26.6625,2632300.0
2009-05-13 10:00:00,40.02,40.24,39.86,40.09,2067200.0,26.6625,26.8091,26.5559,26.7092,2067200.0
2009-05-13 10:30:00,40.1,40.1,39.85,39.89,1166300.0,26.7158,26.7158,26.5493,26.5759,1166300.0
2009-05-13 11:00:00,39.89,40.18,39.85,40.13,987400.0,26.5759,26.7691,26.5493,26.7358,987400.0
2009-05-13 11:30:00,40.14,40.17,39.95,40.09,581800.0,26.7425,26.7625,26.6159,26.7092,581800.0
2009-05-13 12:00:00,40.09,40.16,39.98,40.12,596600.0,26.7092,26.7558,26.6359,26.7292,596600.0
2009-05-13 12:30:00,40.13,40.18,40.0,40.0,706700.0,26.7358,26.7691,26.6492,26.6492,706700.0
2009-05-13 13:00:00,40.0,40.1,39.87,39.88,751200.0,26.6492,26.7158,26.5626,26.5693,751200.0
2009-05-13 13:30:00,39.88,40.22,39.86,40.19,857200.0,26.5693,26.7958,26.5559,26.7758,857200.0
2009-05-13 14:00:00,40.18,40.23,39.91,40.04,868400.0,26.7691,26.8025,26.5893,26.6759,868400.0
2009-05-13 14:30:00,40.04,40.15,39.93,40.12,843600.0,26.6759,26.7492,26.6026,26.7292,843600.0
2009-05-13 15:00:00,40.12,40.16,39.94,40.0,1574300.0,26.7292,26.7558,26.6092,26.6492,1574300.0
2009-05-13 15:30:00,39.99,40.15,39.91,39.92,3890000.0,26.6426,26.7492,26.5893,26.5959,3890000.0
2009-05-14 09:30:00,40.21,40.46,40.06,40.29,1241600.0,26.7891,26.9557,26.6892,26.8424,1241600.0
2009-05-14 10:00:00,40.3,40.58,40.14,40.17,1011600.0,26.8491,27.0356,26.7425,26.7625,1011600.0
2009-05-14 10:30:00,40.17,40.45,40.03,40.24,1118500.0,26.7625,26.949,26.6692,26.8091,1118500.0
2009-05-14 11:00:00,40.23,40.51,40.17,40.45,943000.0,26.8025,26.989,26.7625,26.949,943000.0
2009-05-14 11:30:00,40.46,40.56,40.4,40.54,897900.0,26.9557,27.0223,26.9157,27.009,897900.0
2009-05-14 12:00:00,40.54,40.64,40.46,40.52,561600.0,27.009,27.0756,26.9557,26.9957,561600.0
2009-05-14 12:30:00,40.52,40.75,40.52,40.68,518000.0,26.9957,27.1489,26.9957,27.1023,518000.0
2009-05-14 13:00:00,40.67,40.67,40.34,40.49,659100.0,27.0956,27.0956,26.8757,26.9757,659100.0
2009-05-14 13:30:00,40.48,40.69,40.47,40.58,343600.0,26.969,27.1089,26.9624,27.0356,343600.0
2009-05-14 14:00:00,40.58,40.8,40.57,40.69,580400.0,27.0356,27.1822,27.029,27.1089,580400.0
2009-05-14 14:30:00,40.68,40.86,40.66,40.7,786000.0,27.1023,27.2222,27.0889,27.1156,786000.0
2009-05-14 15:00:00,40.71,40.75,40.6,40.69,883800.0,27.1222,27.1489,27.049,27.1089,883800.0
2009-05-14 15:30:00,40.7,40.7,40.44,40.46,2470900.0,27.1156,27.1156,26.9424,26.9557,2470900.0
2009-05-15 09:30:00,40.39,40.75,40.2,40.68,2761100.0,26.9091,27.1489,26.7825,27.1023,2761100.0
2009-05-15 10:00:00,40.68,41.09,40.58,41.06,1079300.0,27.1023,27.3754,27.0356,27.3554,1079300.0
2009-05-15 10:30:00,41.05,41.16,40.97,41.07,900800.0,27.3488,27.422,27.2955,27.3621,900800.0
2009-05-15 11:00:00,41.07,41.12,40.98,41.04,748300.0,27.3621,27.3954,27.3021,27.3421,748300.0
2009-05-15 11:30:00,41.05,41.11,40.87,40.87,923900.0,27.3488,27.3887,27.2288,27.2288,923900.0
2009-05-15 12:00:00,40.87,40.97,40.8,40.96,656500.0,27.2288,27.2955,27.1822,27.2888,656500.0
2009-05-15 12:30:00,40.95,40.97,40.72,40.74,539400.0,27.2821,27.2955,27.1289,27.1422,539400.0
2009-05-15 13:00:00,40.74,40.93,40.74,40.83,455600.0,27.1422,27.2688,27.1422,27.2022,455600.0
2009-05-15 13:30:00,40.83,40.91,40.78,40.87,499100.0,27.2022,27.2555,27.1689,27.2288,499100.0
2009-05-15 14:00:00,40.86,40.93,40.81,40.89,587000.0,27.2222,27.2688,27.1889,27.2422,587000.0
2009-05-15 14:30:00,40.88,40.91,40.68,40.79,960900.0,27.2355,27.2555,27.1023,27.1755,960900.0
2009-05-15 15:00:00,40.79,40.92,40.67,40.88,1028700.0,27.1755,27.2622,27.0956,27.2355,1028700.0
2009-05-15 15:30:00,40.89,40.95,40.6,40.72,2391000.0,27.2422,27.2821,27.049,27.1289,2391000.0
2009-05-18 09:30:00,41.06,41.63,40.93,41.55,2334900.0,27.3554,27.7352,27.2688,27.6819,2334900.0
2009-05-18 10:00:00,41.56,41.69,41.27,41.53,1332900.0,27.6885,27.7752,27.4953,27.6686,1332900.0
2009-05-18 10:30:00,41.53,42.11,41.53,41.83,1831300.0,27.6686,28.055,27.6686,27.8684,1831300.0
2009-05-18 11:00:00,41.84,41.94,41.68,41.78,781400.0,27.8751,27.9417,27.7685,27.8351,781400.0
2009-05-18 11:30:00,41.79,41.98,41.69,41.69,465700.0,27.8418,27.9684,27.7752,27.7752,465700.0
2009-05-18 12:00:00,41.7,41.86,41.63,41.81,580800.0,27.7818,27.8884,27.7352,27.8551,580800.0
2009-05-18 12:30:00,41.82,42.11,41.81,42.02,647300.0,27.8618,28.055,27.8551,27.995,647300.0
2009-05-18 13:00:00,42.02,42.06,41.84,41.9,750000.0,27.995,28.0217,27.8751,27.9151,750000.0
2009-05-18 13:30:00,41.9,41.95,41.74,41.74,628700.0,27.9151,27.9484,27.8085,27.8085,628700.0
2009-05-18 14:00:00,41.75,41.87,41.62,41.7,594300.0,27.8151,27.8951,27.7285,27.7818,594300.0
2009-05-18 14:30:00,41.7,42.07,41.69,41.98,879800.0,27.7818,28.0283,27.7752,27.9684,879800.0
2009-05-18 15:00:00,41.99,42.03,41.85,41.88,956300.0,27.975,28.0017,27.8817,27.9017,956300.0
2009-05-18 15:30:00,41.88,42.18,41.82,42.0,2623600.0,27.9017,28.1016,27.8618,27.9817,2623600.0
2009-05-19 09:30:00,41.52,41.8,41.25,41.49,2040500.0,27.6619,27.8484,27.482,27.6419,2040500.0
2009-05-19 10:00:00,41.48,41.74,41.43,41.67,953600.0,27.6352,27.8085,27.6019,27.7618,953600.0
2009-05-19 10:30:00,41.67,42.04,41.65,41.84,1255900.0,27.7618,28.0083,27.7485,27.8751,1255900.0
2009-05-19 11:00:00,41.83,41.85,41.58,41.77,663500.0,27.8684,27.8817,27.7019,27.8284,663500.0
2009-05-19 11:30:00,41.79,42.05,41.71,41.94,855000.0,27.8418,28.015,27.7885,27.9417,855000.0
2009-05-19 12:00:00,41.94,42.19,41.9,42.18,583700.0,27.9417,28.1083,27.9151,28.1016,583700.0
2009-05-19 12:30:00,42.19,42.25,41.93,41.95,558000.0,28.1083,28.1482,27.935,27.9484,558000.0
2009-05-19 13:00:00,41.95,42.44,41.95,42.44,658500.0,27.9484,28.2748,27.9484,28.2748,658500.0
2009-05-19 13:30:00,42.42,42.5,42.29,42.37,675300.0,28.2615,28.3148,28.1749,28.2282,675300.0
2009-05-19 14:00:00,42.38,42.61,42.26,42.57,670900.0,28.2349,28.3881,28.1549,28.3614,670900.0
2009-05-19 14:30:00,42.57,42.76,42.49,42.58,1295900.0,28.3614,28.488,28.3081,28.3681,1295900.0
2009-05-19 15:00:00,42.58,42.65,42.49,42.56,1038800.0,28.3681,28.4147,28.3081,28.3548,1038800.0
2009-05-19 15:30:00,42.57,42.58,42.27,42.39,2349100.0,28.3614,28.3681,28.1616,28.2415,2349100.0
2009-05-20 09:30:00,42.7,43.0,41.8,42.89,1683900.0,28.448,28.6479,27.8484,28.5746,1683900.0
2009-05-20 10:00:00,42.89,43.19,42.88,43.08,1228300.0,28.5746,28.7745,28.568,28.7012,1228300.0
2009-05-20 10:30:00,43.08,43.2,42.89,42.95,765800.0,28.7012,28.7812,28.5746,28.6146,765800.0
2009-05-20 11:00:00,42.94,42.99,42.74,42.97,942800.0,28.6079,28.6413,28.4747,28.6279,942800.0
2009-05-20 11:30:00,42.98,43.14,42.71,42.81,1009400.0,28.6346,28.7412,28.4547,28.5213,1009400.0
2009-05-20 12:00:00,42.81,42.98,42.78,42.84,718700.0,28.5213,28.6346,28.5013,28.5413,718700.0
2009-05-20 12:30:00,42.84,42.84,42.53,42.55,657100.0,28.5413,28.5413,28.3348,28.3481,657100.0
2009-05-20 13:00:00,42.55,42.63,42.36,42.61,705900.0,28.3481,28.4014,28.2215,28.3881,705900.0
2009-05-20 13:30:00,42.61,42.8,42.56,42.8,489500.0,28.3881,28.5147,28.3548,28.5147,489500.0
2009-05-20 14:00:00,42.79,42.9,42.53,42.82,764600.0,28.508,28.5813,28.3348,28.528,764600.0
2009-05-20 14:30:00,42.81,42.91,42.69,42.84,835500.0,28.5213,28.588,28.4414,28.5413,835500.0
2009-05-20 15:00:00,42.84,42.84,42.51,42.63,934900.0,28.5413,28.5413,28.3215,28.4014,934900.0
2009-05-20 15:30:00,42.63,42.64,42.32,42.6,2451300.0,28.4014,28.4081,28.1949,28.3814,2451300.0
2009-05-21 09:30:00,41.9,42.55,41.56,42.43,2178100.0,27.9151,28.3481,27.6885,28.2682,2178100.0
2009-05-21 10:00:00,42.42,42.57,42.12,42.21,1622900.0,28.2615,28.3614,28.0616,28.1216,1622900.0
2009-05-21 10:30:00,42.21,42.42,41.99,42.1,1272200.0,28.1216,28.2615,27.975,28.0483,1272200.0
2009-05-21 11:00:00,42.09,42.13,41.77,41.8,1415900.0,28.0416,28.0683,27.8284,27.8484,1415900.0
2009-05-21 11:30:00,41.79,41.84,41.67,41.74,785700.0,27.8418,27.8751,27.7618,27.8085,785700.0
2009-05-21 12:00:00,41.75,41.75,41.35,41.41,888800.0,27.8151,27.8151,27.5486,27.5886,888800.0
2009-05-21 12:30:00,41.4,41.56,41.38,41.48,472700.0,27.5819,27.6885,27.5686,27.6352,472700.0
2009-05-21 13:00:00,41.48,41.6,41.25,41.3,661800.0,27.6352,27.7152,27.482,27.5153,661800.0
2009-05-21 13:30:00,41.29,41.44,41.2,41.3,452500.0,27.5087,27.6086,27.4487,27.5153,452500.0
2009-05-21 14:00:00,41.3,41.43,41.1,41.21,620500.0,27.5153,27.6019,27.3821,27.4554,620500.0
2009-05-21 14:30:00,41.22,41.26,40.99,41.12,686900.0,27.462,27.4887,27.3088,27.3954,686900.0
2009-05-21 15:00:00,41.12,41.41,41.11,41.41,1287700.0,27.3954,27.5886,27.3887,27.5886,1287700.0
2009-05-21 15:30:00,41.41,41.69,41.4,41.68,2622800.0,27.5886,27.7752,27.5819,27.7685,2622800.0
2009-05-22 09:30:00,41.63,41.81,41.2,41.59,1530700.0,27.7352,27.8551,27.4487,27.7085,1530700.0
2009-05-22 10:00:00,41.58,42.02,41.47,41.9,1420900.0,27.7019,27.995,27.6286,27.9151,1420900.0
2009-05-22 10:30:00,41.91,41.95,41.74,41.77,699700.0,27.9217,27.9484,27.8085,27.8284,699700.0
2009-05-22 11:00:00,41.77,41.97,41.71,41.88,618500.0,27.8284,27.9617,27.7885,27.9017,618500.0
2009-05-22 11:30:00,41.88,42.09,41.85,41.89,1000200.0,27.9017,28.0416,27.8817,27.9084,1000200.0
2009-05-22 12:00:00,41.9,41.96,41.68,41.7,460000.0,27.9151,27.955,27.7685,27.7818,460000.0
2009-05-22 12:30:00,41.7,41.89,41.67,41.87,366500.0,27.7818,27.9084,27.7618,27.8951,366500.0
2009-05-22 13:00:00,41.87,41.89,41.75,41.83,672600.0,27.8951,27.9084,27.8151,27.8684,672600.0
2009-05-22 13:30:00,41.83,41.84,41.61,41.76,570000.0,27.8684,27.8751,27.7219,27.8218,570000.0
2009-05-22 14:00:00,41.76,41.85,41.66,41.83,425900.0,27.8218,27.8817,27.7552,27.8684,425900.0
2009-05-22 14:30:00,41.83,41.89,41.74,41.88,421400.0,27.8684,27.9084,27.8085,27.9017,421400.0
2009-05-22 15:00:00,41.88,41.95,41.6,41.63,725600.0,27.9017,27.9484,27.7152,27.7352,725600.0
2009-05-22 15:30:00,41.63,41.77,41.3,41.31,1579300.0,27.7352,27.8284,27.5153,27.522,1579300.0
2009-05-26 09:30:00,40.73,42.0,40.7,41.92,1780500.0,27.1356,27.9817,27.1156,27.9284,1780500.0
2009-05-26 10:00:00,41.95,42.94,41.94,42.88,2555300.0,27.9484,28.6079,27.9417,28.568,2555300.0
2009-05-26 10:30:00,42.88,43.17,42.84,42.93,1683700.0,28.568,28.7612,28.5413,28.6013,1683700.0
2009-05-26 11:00:00,42.93,43.0,42.81,42.93,1211900.0,28.6013,28.6479,28.5213,28.6013,1211900.0
2009-05-26 11:30:00,42.93,43.04,42.85,42.99,957800.0,28.6013,28.6746,28.548,28.6413,957800.0
2009-05-26 12:00:00,42.98,43.1,42.85,43.08,979700.0,28.6346,28.7145,28.548,28.7012,979700.0
2009-05-26 12:30:00,43.07,43.5,43.02,43.48,1314500.0,28.6945,28.981,28.6612,28.9677,1314500.0
2009-05-26 13:00:00,43.48,43.56,43.16,43.34,1402400.0,28.9677,29.021,28.7545,28.8744,1402400.0
2009-05-26 13:30:00,43.34,43.37,43.14,43.32,681700.0,28.8744,28.8944,28.7412,28.8611,681700.0
2009-05-26 14:00:00,43.34,43.42,43.23,43.33,726600.0,28.8744,28.9277,28.8011,28.8678,726600.0
2009-05-26 14:30:00,43.32,43.5,43.25,43.26,1123500.0,28.8611,28.981,28.8145,28.8211,1123500.0
2009-05-26 15:00:00,43.26,43.4,43.08,43.16,1468100.0,28.8211,28.9144,28.7012,28.7545,1468100.0
2009-05-26 15:30:00,43.15,43.37,43.01,43.32,3035500.0,28.7478,28.8944,28.6546,28.8611,3035500.0
2009-05-27 09:30:00,43.2,43.61,42.57,43.47,2318800.0,28.8965,29.1707,28.4751,29.0771,2318800.0
2009-05-27 10:00:00,43.48,43.61,43.09,43.43,1600300.0,29.0838,29.1707,28.8229,29.0503,1600300.0
2009-05-27 10:30:00,43.43,43.67,43.38,43.62,1152300.0,29.0503,29.2109,29.0169,29.1774,1152300.0
2009-05-27 11:00:00,43.62,43.65,43.36,43.48,899900.0,29.1774,29.1975,29.0035,29.0838,899900.0
2009-05-27 11:30:00,43.48,43.65,43.43,43.59,715300.0,29.0838,29.1975,29.0503,29.1573,715300.0
2009-05-27 12:00:00,43.6,43.68,43.53,43.57,781200.0,29.164,29.2175,29.1172,29.144,781200.0
2009-05-27 12:30:00,43.57,43.6,43.25,43.27,834800.0,29.144,29.164,28.9299,28.9433,834800.0
2009-05-27 13:00:00,43.27,43.38,43.22,43.28,799800.0,28.9433,29.0169,28.9099,28.95,799800.0
2009-05-27 13:30:00,43.27,43.28,42.78,42.93,1103400.0,28.9433,28.95,28.6155,28.7159,1103400.0
2009-05-27 14:00:00,42.92,42.98,42.73,42.83,764700.0,28.7092,28.7493,28.5821,28.649,764700.0
2009-05-27 14:30:00,42.82,42.9,42.7,42.71,1405300.0,28.6423,28.6958,28.562,28.5687,1405300.0
2009-05-27 15:00:00,42.71,42.88,42.2,42.28,2399300.0,28.5687,28.6824,28.2276,28.2811,2399300.0
2009-05-27 15:30:00,42.28,42.49,42.24,42.43,2603500.0,28.2811,28.4216,28.2543,28.3814,2603500.0
2009-05-28 09:30:00,42.73,42.9,42.18,42.26,1227700.0,28.5821,28.6958,28.2142,28.2677,1227700.0
2009-05-28 10:00:00,42.27,42.28,41.77,42.22,1632100.0,28.2744,28.2811,27.9399,28.241,1632100.0
2009-05-28 10:30:00,42.22,42.4,42.08,42.39,783600.0,28.241,28.3614,28.1473,28.3547,783600.0
2009-05-28 11:00:00,42.39,42.61,42.29,42.51,985700.0,28.3547,28.5018,28.2878,28.4349,985700.0
2009-05-28 11:30:00,42.49,42.71,42.38,42.7,573400.0,28.4216,28.5687,28.348,28.562,573400.0
2009-05-28 12:00:00,42.7,42.74,42.29,42.35,589800.0,28.562,28.5888,28.2878,28.3279,589800.0
2009-05-28 12:30:00,42.35,42.45,42.16,42.26,350100.0,28.3279,28.3948,28.2008,28.2677,350100.0
2009-05-28 13:00:00,42.26,42.88,42.24,42.7,1360700.0,28.2677,28.6824,28.2543,28.562,1360700.0
2009-05-28 13:30:00,42.7,42.73,42.56,42.64,561100.0,28.562,28.5821,28.4684,28.5219,561100.0
2009-05-28 14:00:00,42.65,43.2,42.6,43.07,1225700.0,28.5286,28.8965,28.4951,28.8095,1225700.0
2009-05-28 14:30:00,43.08,43.17,42.94,43.13,908100.0,28.8162,28.8764,28.7226,28.8497,908100.0
2009-05-28 15:00:00,43.11,43.17,42.77,42.93,920000.0,28.8363,28.8764,28.6088,28.7159,920000.0
2009-05-28 15:30:00,42.93,43.0,42.83,42.92,1856100.0,28.7159,28.7627,28.649,28.7092,1856100.0
2009-05-29 09:30:00,43.25,43.32,42.43,43.28,1986800.0,28.9299,28.9767,28.3814,28.95,1986800.0
2009-05-29 10:00:00,43.29,43.65,43.17,43.56,1769600.0,28.9567,29.1975,28.8764,29.1373,1769600.0
2009-05-29 10:30:00,43.56,43.59,43.12,43.29,827300.0,29.1373,29.1573,28.843,28.9567,827300.0
2009-05-29 11:00:00,43.28,43.33,43.14,43.15,930600.0,28.95,28.9834,28.8563,28.863,930600.0
2009-05-29 11:30:00,43.15,43.2,42.74,42.8,1378000.0,28.863,28.8965,28.5888,28.6289,1378000.0
2009-05-29 12:00:00,42.79,42.87,42.77,42.81,510900.0,28.6222,28.6757,28.6088,28.6356,510900.0
2009-05-29 12:30:00,42.81,42.81,42.63,42.76,564800.0,28.6356,28.6356,28.5152,28.6022,564800.0
2009-05-29 13:00:00,42.76,43.03,42.76,42.99,494700.0,28.6022,28.7828,28.6022,28.756,494700.0
2009-05-29 13:30:00,42.99,43.1,42.94,43.0,476800.0,28.756,28.8296,28.7226,28.7627,476800.0
2009-05-29 14:00:00,43.0,43.05,42.89,42.92,335700.0,28.7627,28.7961,28.6891,28.7092,335700.0
2009-05-29 14:30:00,42.94,42.97,42.72,42.86,588000.0,28.7226,28.7426,28.5754,28.669,588000.0
2009-05-29 15:00:00,42.86,43.1,42.81,42.98,987400.0,28.669,28.8296,28.6356,28.7493,987400.0
2009-05-29 15:30:00,42.98,43.55,42.94,43.45,2709000.0,28.7493,29.1306,28.7226,29.0637,2709000.0
2009-06-01 09:30:00,43.99,44.1,43.41,43.94,1993300.0,29.4249,29.4985,29.0369,29.3915,1993300.0
2009-06-01 10:00:00,43.94,44.27,43.88,44.22,2077200.0,29.3915,29.6122,29.3513,29.5788,2077200.0
2009-06-01 10:30:00,44.21,44.23,44.03,44.06,990300.0,29.5721,29.5854,29.4517,29.4717,990300.0
2009-06-01 11:00:00,44.07,44.17,44.05,44.1,673500.0,29.4784,29.5453,29.465,29.4985,673500.0
2009-06-01 11:30:00,44.1,44.18,43.96,44.14,659500.0,29.4985,29.552,29.4048,29.5252,659500.0
2009-06-01 12:00:00,44.14,44.2,44.07,44.2,421200.0,29.5252,29.5654,29.4784,29.5654,421200.0
2009-06-01 12:30:00,44.2,44.44,44.2,44.35,491200.0,29.5654,29.7259,29.5654,29.6657,491200.0
2009-06-01 13:00:00,44.34,44.38,44.15,44.38,658300.0,29.659,29.6858,29.5319,29.6858,658300.0
2009-06-01 13:30:00,44.38,44.73,44.37,44.64,1068600.0,29.6858,29.9199,29.6791,29.8597,1068600.0
2009-06-01 14:00:00,44.65,44.75,44.5,44.59,934700.0,29.8664,29.9333,29.766,29.8262,934700.0
2009-06-01 14:30:00,44.56,44.61,44.34,44.5,1060700.0,29.8062,29.8396,29.659,29.766,1060700.0
2009-06-01 15:00:00,44.49,44.55,44.26,44.53,1334200.0,29.7594,29.7995,29.6055,29.7861,1334200.0
2009-06-01 15:30:00,44.52,44.55,44.3,44.42,3263400.0,29.7794,29.7995,29.6323,29.7125,3263400.0
2009-06-02 09:30:00,43.84,44.17,43.58,44.11,1761700.0,29.3246,29.5453,29.1507,29.5052,1761700.0
2009-06-02 10:00:00,44.11,44.5,43.81,43.95,1934100.0,29.5052,29.766,29.3045,29.3981,1934100.0
2009-06-02 10:30:00,43.96,44.14,43.81,43.83,917700.0,29.4048,29.5252,29.3045,29.3179,917700.0
2009-06-02 11:00:00,43.84,43.95,43.8,43.86,549400.0,29.3246,29.3981,29.2978,29.3379,549400.0
2009-06-02 11:30:00,43.86,43.87,43.65,43.67,579000.0,29.3379,29.3446,29.1975,29.2109,579000.0
2009-06-02 12:00:00,43.67,43.8,43.65,43.71,585600.0,29.2109,29.2978,29.1975,29.2376,585600.0
2009-06-02 12:30:00,43.71,43.84,43.62,43.76,552300.0,29.2376,29.3246,29.1774,29.2711,552300.0
2009-06-02 13:00:00,43.76,43.86,43.64,43.85,483200.0,29.2711,29.3379,29.1908,29.3313,483200.0
2009-06-02 13:30:00,43.85,44.07,43.84,44.01,806400.0,29.3313,29.4784,29.3246,29.4383,806400.0
2009-06-02 14:00:00,44.02,44.12,43.85,44.08,838100.0,29.445,29.5119,29.3313,29.4851,838100.0
2009-06-02 14:30:00,44.08,44.12,43.91,43.97,952000.0,29.4851,29.5119,29.3714,29.4115,952000.0
2009-06-02 15:00:00,43.97,44.11,43.89,43.9,1151000.0,29.4115,29.5052,29.358,29.3647,1151000.0
2009-06-02 15:30:00,43.9,44.01,43.81,43.91,1596800.0,29.3647,29.4383,29.3045,29.3714,1596800.0
2009-06-03 09:30:00,43.59,43.91,43.27,43.33,1644100.0,29.1573,29.3714,28.9433,28.9834,1644100.0
2009-06-03 10:00:00,43.33,43.35,42.97,43.06,1612000.0,28.9834,28.9968,28.7426,28.8028,1612000.0
2009-06-03 10:30:00,43.06,43.22,42.99,43.21,1003900.0,28.8028,28.9099,28.756,28.9032,1003900.0
2009-06-03 11:00:00,43.22,43.28,43.04,43.24,528700.0,28.9099,28.95,28.7895,28.9232,528700.0
2009-06-03 11:30:00,43.25,43.38,43.13,43.15,729600.0,28.9299,29.0169,28.8497,28.863,729600.0
2009-06-03 12:00:00,43.14,43.19,43.0,43.0,530500.0,28.8563,28.8898,28.7627,28.7627,530500.0
2009-06-03 12:30:00,42.99,43.1,42.97,43.01,424700.0,28.756,28.8296,28.7426,28.7694,424700.0
2009-06-03 13:00:00,43.0,43.11,43.0,43.07,445100.0,28.7627,28.8363,28.7627,28.8095,445100.0
2009-06-03 13:30:00,43.06,43.13,42.85,42.9,862900.0,28.8028,28.8497,28.6624,28.6958,862900.0
2009-06-03 14:00:00,42.9,43.05,42.86,42.99,773700.0,28.6958,28.7961,28.669,28.756,773700.0
2009-06-03 14:30:00,42.99,43.24,42.94,43.19,1275000.0,28.756,28.9232,28.7226,28.8898,1275000.0
2009-06-03 15:00:00,43.2,43.33,43.06,43.12,896600.0,28.8965,28.9834,28.8028,28.843,896600.0
2009-06-03 15:30:00,43.13,43.6,42.95,43.58,4706400.0,28.8497,29.164,28.7292,29.1507,4706400.0
2009-06-04 09:30:00,43.75,44.73,43.65,44.62,2090000.0,29.2644,29.9199,29.1975,29.8463,2090000.0
2009-06-04 10:00:00,44.62,44.7,44.19,44.7,1467300.0,29.8463,29.8998,29.5587,29.8998,1467300.0
2009-06-04 10:30:00,44.69,44.94,44.56,44.85,1871400.0,29.8931,30.0604,29.8062,30.0002,1871400.0
2009-06-04 11:00:00,44.85,44.96,44.76,44.82,1488800.0,30.0002,30.0737,29.94,29.9801,1488800.0
2009-06-04 11:30:00,44.81,44.96,44.68,44.79,767900.0,29.9734,30.0737,29.8864,29.96,767900.0
2009-06-04 12:00:00,44.79,44.93,44.67,44.88,517400.0,29.96,30.0537,29.8798,30.0202,517400.0
2009-06-04 12:30:00,44.87,44.87,44.72,44.76,651900.0,30.0135,30.0135,29.9132,29.94,651900.0
2009-06-04 13:00:00,44.76,45.07,44.73,44.98,1102700.0,29.94,30.1473,29.9199,30.0871,1102700.0
2009-06-04 13:30:00,44.97,45.08,44.96,45.0,813500.0,30.0804,30.154,30.0737,30.1005,813500.0
2009-06-04 14:00:00,45.0,45.12,45.0,45.05,1182200.0,30.1005,30.1808,30.1005,30.1339,1182200.0
2009-06-04 14:30:00,45.04,45.07,44.89,45.01,867900.0,30.1272,30.1473,30.0269,30.1072,867900.0
2009-06-04 15:00:00,45.01,45.25,44.9,45.23,1596400.0,30.1072,30.2677,30.0336,30.2543,1596400.0
2009-06-04 15:30:00,45.23,45.44,45.17,45.29,4499300.0,30.2543,30.3948,30.2142,30.2945,4499300.0
2009-06-05 09:30:00,45.54,45.57,44.9,45.18,2398900.0,30.4617,30.4818,30.0336,30.2209,2398900.0
2009-06-05 10:00:00,45.17,45.4,44.88,45.31,1567700.0,30.2142,30.3681,30.0202,30.3079,1567700.0
2009-06-05 10:30:00,45.31,45.54,45.25,45.49,1617800.0,30.3079,30.4617,30.2677,30.4283,1617800.0
2009-06-05 11:00:00,45.49,45.57,45.4,45.45,876600.0,30.4283,30.4818,30.3681,30.4015,876600.0
2009-06-05 11:30:00,45.45,45.51,45.26,45.5,723000.0,30.4015,30.4416,30.2744,30.4349,723000.0
2009-06-05 12:00:00,45.49,45.65,45.35,45.62,663300.0,30.4283,30.5353,30.3346,30.5152,663300.0
2009-06-05 12:30:00,45.62,45.69,45.56,45.69,403200.0,30.5152,30.562,30.4751,30.562,403200.0
2009-06-05 13:00:00,45.69,45.69,45.53,45.58,474100.0,30.562,30.562,30.455,30.4885,474100.0
2009-06-05 13:30:00,45.58,45.65,45.38,45.4,546100.0,30.4885,30.5353,30.3547,30.3681,546100.0
2009-06-05 14:00:00,45.39,45.41,45.14,45.22,1204300.0,30.3614,30.3747,30.1941,30.2477,1204300.0
2009-06-05 14:30:00,45.21,45.31,45.14,45.2,1252800.0,30.241,30.3079,30.1941,30.2343,1252800.0
2009-06-05 15:00:00,45.2,45.35,45.17,45.26,1161100.0,30.2343,30.3346,30.2142,30.2744,1161100.0
2009-06-05 15:30:00,45.26,45.45,45.22,45.39,2050900.0,30.2744,30.4015,30.2477,30.3614,2050900.0
2009-06-08 09:30:00,44.91,45.1,44.43,44.54,1432100.0,30.0403,30.1674,29.7192,29.7928,1432100.0
2009-06-08 10:00:00,44.52,44.71,44.4,44.64,1149500.0,29.7794,29.9065,29.6992,29.8597,1149500.0
2009-06-08 10:30:00,44.65,44.96,44.64,44.72,1053600.0,29.8664,30.0737,29.8597,29.9132,1053600.0
2009-06-08 11:00:00,44.71,44.79,44.61,44.62,340600.0,29.9065,29.96,29.8396,29.8463,340600.0
2009-06-08 11:30:00,44.62,44.65,44.54,44.6,459800.0,29.8463,29.8664,29.7928,29.8329,459800.0
2009-06-08 12:00:00,44.6,44.66,44.56,44.65,241100.0,29.8329,29.8731,29.8062,29.8664,241100.0
2009-06-08 12:30:00,44.64,44.77,44.6,44.65,291800.0,29.8597,29.9466,29.8329,29.8664,291800.0
2009-06-08 13:00:00,44.65,44.81,44.64,44.77,445400.0,29.8664,29.9734,29.8597,29.9466,445400.0
2009-06-08 13:30:00,44.76,44.98,44.73,44.92,541800.0,29.94,30.0871,29.9199,30.047,541800.0
2009-06-08 14:00:00,44.91,44.92,44.77,44.84,612100.0,30.0403,30.047,29.9466,29.9935,612100.0
2009-06-08 14:30:00,44.85,44.99,44.83,44.93,648600.0,30.0002,30.0938,29.9868,30.0537,648600.0
2009-06-08 15:00:00,44.94,45.47,44.94,45.38,1435300.0,30.0604,30.4149,30.0604,30.3547,1435300.0
2009-06-08 15:30:00,45.38,45.71,45.35,45.35,2711600.0,30.3547,30.5754,30.3346,30.3346,2711600.0
2009-06-09 09:30:00,45.87,46.06,45.46,45.51,1931000.0,30.6824,30.8095,30.4082,30.4416,1931000.0
2009-06-09 10:00:00,45.51,45.63,45.14,45.15,1460800.0,30.4416,30.5219,30.1941,30.2008,1460800.0
2009-06-09 10:30:00,45.15,45.6,45.13,45.41,1502100.0,30.2008,30.5018,30.1875,30.3747,1502100.0
2009-06-09 11:00:00,45.41,45.58,45.31,45.49,545700.0,30.3747,30.4885,30.3079,30.4283,545700.0
2009-06-09 11:30:00,45.49,45.69,45.46,45.68,647900.0,30.4283,30.562,30.4082,30.5553,647900.0
2009-06-09 12:00:00,45.68,45.97,45.64,45.96,904500.0,30.5553,30.7493,30.5286,30.7426,904500.0
2009-06-09 12:30:00,45.96,46.0,45.87,45.97,601000.0,30.7426,30.7694,30.6824,30.7493,601000.0
2009-06-09 13:00:00,45.97,46.1,45.88,46.08,1110000.0,30.7493,30.8363,30.6891,30.8229,1110000.0
2009-06-09 13:30:00,46.08,46.24,46.03,46.23,796000.0,30.8229,30.9299,30.7895,30.9232,796000.0
2009-06-09 14:00:00,46.24,46.28,46.13,46.23,718300.0,30.9299,30.9567,30.8564,30.9232,718300.0
2009-06-09 14:30:00,46.23,46.32,46.1,46.16,883800.0,30.9232,30.9834,30.8363,30.8764,883800.0
2009-06-09 15:00:00,46.17,46.27,46.04,46.16,870800.0,30.8831,30.95,30.7961,30.8764,870800.0
2009-06-09 15:30:00,46.16,46.27,45.93,46.01,2089800.0,30.8764,30.95,30.7226,30.7761,2089800.0
2009-06-10 09:30:00,46.2,46.47,46.0,46.25,1634100.0,30.9032,31.0838,30.7694,30.9366,1634100.0
2009-06-10 10:00:00,46.26,46.32,45.88,46.01,1241900.0,30.9433,30.9834,30.6891,30.7761,1241900.0
2009-06-10 10:30:00,46.01,46.1,45.77,45.9,844400.0,30.7761,30.8363,30.6155,30.7025,844400.0
2009-06-10 11:00:00,45.9,45.93,45.64,45.83,1018800.0,30.7025,30.7226,30.5286,30.6557,1018800.0
2009-06-10 11:30:00,45.84,45.97,45.81,45.84,473900.0,30.6624,30.7493,30.6423,30.6624,473900.0
2009-06-10 12:00:00,45.84,46.08,45.82,46.0,563900.0,30.6624,30.8229,30.649,30.7694,563900.0
2009-06-10 12:30:00,46.01,46.02,45.82,45.87,510400.0,30.7761,30.7828,30.649,30.6824,510400.0
2009-06-10 13:00:00,45.87,45.87,45.57,45.72,822700.0,30.6824,30.6824,30.4818,30.5821,822700.0
2009-06-10 13:30:00,45.71,45.73,45.45,45.6,625100.0,30.5754,30.5888,30.4015,30.5018,625100.0
2009-06-10 14:00:00,45.6,45.68,45.4,45.58,777700.0,30.5018,30.5553,30.3681,30.4885,777700.0
2009-06-10 14:30:00,45.58,45.86,45.5,45.78,830500.0,30.4885,30.6757,30.4349,30.6222,830500.0
2009-06-10 15:00:00,45.78,45.78,45.52,45.61,798000.0,30.6222,30.6222,30.4483,30.5085,798000.0
2009-06-10 15:30:00,45.61,46.18,45.6,46.14,2103100.0,30.5085,30.8898,30.5018,30.863,2103100.0
2009-06-11 09:30:00,45.14,46.13,44.93,45.94,6244900.0,30.1941,30.8564,30.0537,30.7293,6244900.0
2009-06-11 10:00:00,45.94,46.26,45.86,45.93,2662600.0,30.7293,30.9433,30.6757,30.7226,2662600.0
2009-06-11 10:30:00,45.93,46.01,45.72,45.93,1243500.0,30.7226,30.7761,30.5821,30.7226,1243500.0
2009-06-11 11:00:00,45.92,46.21,45.79,46.19,1083900.0,30.7159,30.9099,30.6289,30.8965,1083900.0
2009-06-11 11:30:00,46.19,46.21,45.92,45.97,1309600.0,30.8965,30.9099,30.7159,30.7493,1309600.0
2009-06-11 12:00:00,45.98,46.0,45.73,45.95,821900.0,30.756,30.7694,30.5888,30.7359,821900.0
2009-06-11 12:30:00,45.95,46.06,45.92,46.0,905600.0,30.7359,30.8095,30.7159,30.7694,905600.0
2009-06-11 13:00:00,45.99,46.36,45.99,46.35,782200.0,30.7627,31.0102,30.7627,31.0035,782200.0
2009-06-11 13:30:00,46.35,46.38,46.21,46.28,685900.0,31.0035,31.0236,30.9099,30.9567,685900.0
2009-06-11 14:00:00,46.28,46.44,46.09,46.42,1316600.0,30.9567,31.0637,30.8296,31.0503,1316600.0
2009-06-11 14:30:00,46.42,46.46,46.23,46.39,1262100.0,31.0503,31.0771,30.9232,31.0303,1262100.0
2009-06-11 15:00:00,46.4,46.44,46.22,46.23,1164900.0,31.037,31.0637,30.9166,30.9232,1164900.0
2009-06-11 15:30:00,46.23,46.25,45.89,45.97,2912600.0,30.9232,30.9366,30.6958,30.7493,2912600.0
2009-06-12 09:30:00,46.12,46.39,45.22,45.29,1938400.0,30.8497,31.0303,30.2477,30.2945,1938400.0
2009-06-12 10:00:00,45.29,45.55,45.08,45.37,1665500.0,30.2945,30.4684,30.154,30.348,1665500.0
2009-06-12 10:30:00,45.38,45.78,45.33,45.54,1268600.0,30.3547,30.6222,30.3212,30.4617,1268600.0
2009-06-12 11:00:00,45.53,45.68,45.37,45.49,581500.0,30.455,30.5553,30.348,30.4283,581500.0
2009-06-12 11:30:00,45.48,45.6,45.35,45.38,456200.0,30.4216,30.5018,30.3346,30.3547,456200.0
2009-06-12 12:00:00,45.38,45.62,45.38,45.59,367800.0,30.3547,30.5152,30.3547,30.4951,367800.0
2009-06-12 12:30:00,45.6,45.77,45.47,45.77,605600.0,30.5018,30.6155,30.4149,30.6155,605600.0
2009-06-12 13:00:00,45.77,45.8,45.55,45.57,665900.0,30.6155,30.6356,30.4684,30.4818,665900.0
2009-06-12 13:30:00,45.57,45.72,45.51,45.68,435600.0,30.4818,30.5821,30.4416,30.5553,435600.0
2009-06-12 14:00:00,45.68,45.71,45.44,45.49,746900.0,30.5553,30.5754,30.3948,30.4283,746900.0
2009-06-12 14:30:00,45.5,46.02,45.48,45.93,1298800.0,30.4349,30.7828,30.4216,30.7226,1298800.0
2009-06-12 15:00:00,45.93,45.98,45.88,45.94,803600.0,30.7226,30.756,30.6891,30.7293,803600.0
2009-06-12 15:30:00,45.95,46.1,45.67,46.05,2038500.0,30.7359,30.8363,30.5487,30.8028,2038500.0
2009-06-15 09:30:00,45.31,45.35,44.78,44.84,1854700.0,30.3079,30.3346,29.9533,29.9935,1854700.0
2009-06-15 10:00:00,44.84,44.85,44.58,44.67,1358500.0,29.9935,30.0002,29.8196,29.8798,1358500.0
2009-06-15 10:30:00,44.67,44.7,44.17,44.2,1681200.0,29.8798,29.8998,29.5453,29.5654,1681200.0
2009-06-15 11:00:00,44.21,44.26,44.0,44.09,1097300.0,29.5721,29.6055,29.4316,29.4918,1097300.0
2009-06-15 11:30:00,44.1,44.23,44.03,44.06,853600.0,29.4985,29.5854,29.4517,29.4717,853600.0
2009-06-15 12:00:00,44.06,44.25,44.02,44.18,742300.0,29.4717,29.5988,29.445,29.552,742300.0
2009-06-15 12:30:00,44.19,44.37,44.19,44.3,596400.0,29.5587,29.6791,29.5587,29.6323,596400.0
2009-06-15 13:00:00,44.29,44.3,44.09,44.1,655700.0,29.6256,29.6323,29.4918,29.4985,655700.0
2009-06-15 13:30:00,44.1,44.1,43.93,43.99,1315800.0,29.4985,29.4985,29.3848,29.4249,1315800.0
2009-06-15 14:00:00,43.99,44.08,43.95,43.98,1020200.0,29.4249,29.4851,29.3981,29.4182,1020200.0
2009-06-15 14:30:00,43.98,44.01,43.73,44.01,1612000.0,29.4182,29.4383,29.251,29.4383,1612000.0
2009-06-15 15:00:00,44.01,44.13,43.93,44.03,1528900.0,29.4383,29.5186,29.3848,29.4517,1528900.0
2009-06-15 15:30:00,44.02,44.6,44.02,44.36,3258400.0,29.445,29.8329,29.445,29.6724,3258400.0
2009-06-16 09:30:00,44.09,44.35,43.55,44.26,2490700.0,29.4918,29.6657,29.1306,29.6055,2490700.0
2009-06-16 10:00:00,44.25,44.42,43.97,44.18,1425000.0,29.5988,29.7125,29.4115,29.552,1425000.0
2009-06-16 10:30:00,44.17,44.48,44.12,44.36,1208700.0,29.5453,29.7527,29.5119,29.6724,1208700.0
2009-06-16 11:00:00,44.36,44.51,44.2,44.21,777200.0,29.6724,29.7727,29.5654,29.5721,777200.0
2009-06-16 11:30:00,44.22,44.42,44.08,44.09,798600.0,29.5788,29.7125,29.4851,29.4918,798600.0
2009-06-16 12:00:00,44.09,44.22,43.99,44.13,747800.0,29.4918,29.5788,29.4249,29.5186,747800.0
2009-06-16 12:30:00,44.13,44.13,43.69,43.87,974400.0,29.5186,29.5186,29.2242,29.3446,974400.0
2009-06-16 13:00:00,43.88,43.89,43.65,43.82,883500.0,29.3513,29.358,29.1975,29.3112,883500.0
2009-06-16 13:30:00,43.81,43.93,43.71,43.74,992200.0,29.3045,29.3848,29.2376,29.2577,992200.0
2009-06-16 14:00:00,43.75,43.76,43.45,43.63,1650400.0,29.2644,29.2711,29.0637,29.1841,1650400.0
2009-06-16 14:30:00,43.63,43.83,43.56,43.78,994500.0,29.1841,29.3179,29.1373,29.2844,994500.0
2009-06-16 15:00:00,43.78,43.86,43.57,43.68,1365400.0,29.2844,29.3379,29.144,29.2175,1365400.0
2009-06-16 15:30:00,43.67,43.81,43.45,43.48,2534300.0,29.2109,29.3045,29.0637,29.0838,2534300.0
2009-06-17 09:30:00,44.44,44.75,44.02,44.08,3507300.0,29.7259,29.9333,29.445,29.4851,3507300.0
2009-06-17 10:00:00,44.07,44.63,43.99,44.45,2257000.0,29.4784,29.853,29.4249,29.7326,2257000.0
2009-06-17 10:30:00,44.45,44.49,44.24,44.39,1596500.0,29.7326,29.7594,29.5921,29.6925,1596500.0
2009-06-17 11:00:00,44.38,44.82,44.38,44.72,2383700.0,29.6858,29.9801,29.6858,29.9132,2383700.0
2009-06-17 11:30:00,44.71,44.86,44.64,44.74,1593600.0,29.9065,30.0068,29.8597,29.9266,1593600.0
2009-06-17 12:00:00,44.75,44.81,44.55,44.66,1337600.0,29.9333,29.9734,29.7995,29.8731,1337600.0
2009-06-17 12:30:00,44.67,44.71,44.54,44.69,792000.0,29.8798,29.9065,29.7928,29.8931,792000.0
2009-06-17 13:00:00,44.7,45.15,44.7,45.12,1673400.0,29.8998,30.2008,29.8998,30.1808,1673400.0
2009-06-17 13:30:00,45.13,45.35,45.05,45.16,1583000.0,30.1875,30.3346,30.1339,30.2075,1583000.0
2009-06-17 14:00:00,45.17,45.33,45.13,45.29,1179200.0,30.2142,30.3212,30.1875,30.2945,1179200.0
2009-06-17 14:30:00,45.29,45.3,45.06,45.16,1289500.0,30.2945,30.3012,30.1406,30.2075,1289500.0
2009-06-17 15:00:00,45.16,45.27,45.06,45.07,1994500.0,30.2075,30.2811,30.1406,30.1473,1994500.0
2009-06-17 15:30:00,45.07,45.3,44.92,45.09,4346000.0,30.1473,30.3012,30.047,30.1607,4346000.0
2009-06-18 09:30:00,45.02,45.19,44.34,44.75,2730400.0,30.1139,30.2276,29.659,29.9333,2730400.0
2009-06-18 10:00:00,44.74,45.0,44.63,44.86,1425600.0,29.9266,30.1005,29.853,30.0068,1425600.0
2009-06-18 10:30:00,44.87,44.95,44.74,44.78,1086800.0,30.0135,30.067,29.9266,29.9533,1086800.0
2009-06-18 11:00:00,44.8,45.06,44.78,44.98,880600.0,29.9667,30.1406,29.9533,30.0871,880600.0
2009-06-18 11:30:00,44.98,45.08,44.8,45.06,830400.0,30.0871,30.154,29.9667,30.1406,830400.0
2009-06-18 12:00:00,45.06,45.2,45.01,45.15,695600.0,30.1406,30.2343,30.1072,30.2008,695600.0
2009-06-18 12:30:00,45.16,45.44,45.09,45.43,690500.0,30.2075,30.3948,30.1607,30.3881,690500.0
2009-06-18 13:00:00,45.44,45.46,45.26,45.41,767600.0,30.3948,30.4082,30.2744,30.3747,767600.0
2009-06-18 13:30:00,45.41,45.49,45.3,45.46,831300.0,30.3747,30.4283,30.3012,30.4082,831300.0
2009-06-18 14:00:00,45.46,45.57,45.43,45.53,2058300.0,30.4082,30.4818,30.3881,30.455,2058300.0
2009-06-18 14:30:00,45.53,45.59,45.45,45.55,2147700.0,30.455,30.4951,30.4015,30.4684,2147700.0
2009-06-18 15:00:00,45.55,45.66,45.33,45.35,1268300.0,30.4684,30.542,30.3212,30.3346,1268300.0
2009-06-18 15:30:00,45.35,45.49,45.25,45.29,2189500.0,30.3346,30.4283,30.2677,30.2945,2189500.0
2009-06-19 09:30:00,45.4,45.55,45.18,45.38,6684200.0,30.3681,30.4684,30.2209,30.3547,6684200.0
2009-06-19 10:00:00,45.39,45.51,45.15,45.16,1175100.0,30.3614,30.4416,30.2008,30.2075,1175100.0
2009-06-19 10:30:00,45.16,45.55,45.15,45.49,795600.0,30.2075,30.4684,30.2008,30.4283,795600.0
2009-06-19 11:00:00,45.5,45.65,45.5,45.63,618100.0,30.4349,30.5353,30.4349,30.5219,618100.0
2009-06-19 11:30:00,45.62,45.76,45.6,45.75,695800.0,30.5152,30.6089,30.5018,30.6022,695800.0
2009-06-19 12:00:00,45.75,45.77,45.51,45.57,676700.0,30.6022,30.6155,30.4416,30.4818,676700.0
2009-06-19 12:30:00,45.58,45.73,45.49,45.64,954900.0,30.4885,30.5888,30.4283,30.5286,954900.0
2009-06-19 13:00:00,45.64,45.73,45.6,45.73,730700.0,30.5286,30.5888,30.5018,30.5888,730700.0
2009-06-19 13:30:00,45.72,45.99,45.72,45.95,1211200.0,30.5821,30.7627,30.5821,30.7359,1211200.0
2009-06-19 14:00:00,45.94,46.0,45.61,45.73,1279200.0,30.7293,30.7694,30.5085,30.5888,1279200.0
2009-06-19 14:30:00,45.73,45.8,45.67,45.73,889000.0,30.5888,30.6356,30.5487,30.5888,889000.0
2009-06-19 15:00:00,45.73,45.89,45.61,45.89,1014300.0,30.5888,30.6958,30.5085,30.6958,1014300.0
2009-06-19 15:30:00,45.89,46.0,45.82,45.98,2743500.0,30.6958,30.7694,30.649,30.756,2743500.0
2009-06-22 09:30:00,45.46,45.75,44.84,44.9,2175900.0,30.4082,30.6022,29.9935,30.0336,2175900.0
2009-06-22 10:00:00,44.91,44.95,44.71,44.76,1614200.0,30.0403,30.067,29.9065,29.94,1614200.0
2009-06-22 10:30:00,44.76,44.81,44.52,44.56,1014400.0,29.94,29.9734,29.7794,29.8062,1014400.0
2009-06-22 11:00:00,44.56,44.65,44.33,44.49,1149900.0,29.8062,29.8664,29.6523,29.7594,1149900.0
2009-06-22 11:30:00,44.49,44.51,44.29,44.42,1128100.0,29.7594,29.7727,29.6256,29.7125,1128100.0
2009-06-22 12:00:00,44.43,44.54,44.32,44.44,800900.0,29.7192,29.7928,29.6456,29.7259,800900.0
2009-06-22 12:30:00,44.44,44.51,44.4,44.44,752400.0,29.7259,29.7727,29.6992,29.7259,752400.0
2009-06-22 13:00:00,44.44,44.49,44.26,44.37,979600.0,29.7259,29.7594,29.6055,29.6791,979600.0
2009-06-22 13:30:00,44.37,44.48,44.36,44.47,761800.0,29.6791,29.7527,29.6724,29.746,761800.0
2009-06-22 14:00:00,44.47,44.59,44.37,44.5,1738000.0,29.746,29.8262,29.6791,29.766,1738000.0
2009-06-22 14:30:00,44.47,44.59,44.41,44.54,1059900.0,29.746,29.8262,29.7058,29.7928,1059900.0
2009-06-22 15:00:00,44.54,44.57,44.45,44.52,1352000.0,29.7928,29.8129,29.7326,29.7794,1352000.0
2009-06-22 15:30:00,44.52,44.65,44.34,44.34,3455200.0,29.7794,29.8664,29.659,29.659,3455200.0
2009-06-23 09:30:00,44.42,44.64,44.0,44.25,1934100.0,29.7125,29.8597,29.4316,29.5988,1934100.0
2009-06-23 10:00:00,44.27,44.32,43.73,43.75,1984600.0,29.6122,29.6456,29.251,29.2644,1984600.0
2009-06-23 10:30:00,43.75,43.91,43.32,43.68,2182500.0,29.2644,29.3714,28.9767,29.2175,2182500.0
2009-06-23 11:00:00,43.68,43.69,43.35,43.42,1576000.0,29.2175,29.2242,28.9968,29.0436,1576000.0
2009-06-23 11:30:00,43.41,43.76,43.38,43.73,942700.0,29.0369,29.2711,29.0169,29.251,942700.0
2009-06-23 12:00:00,43.74,43.86,43.69,43.75,777800.0,29.2577,29.3379,29.2242,29.2644,777800.0
2009-06-23 12:30:00,43.75,43.95,43.74,43.79,818300.0,29.2644,29.3981,29.2577,29.2911,818300.0
2009-06-23 13:00:00,43.8,44.0,43.79,43.85,677900.0,29.2978,29.4316,29.2911,29.3313,677900.0
2009-06-23 13:30:00,43.84,43.96,43.74,43.8,492600.0,29.3246,29.4048,29.2577,29.2978,492600.0
2009-06-23 14:00:00,43.8,44.18,43.77,44.16,956100.0,29.2978,29.552,29.2777,29.5386,956100.0
2009-06-23 14:30:00,44.15,44.53,44.11,44.53,2196800.0,29.5319,29.7861,29.5052,29.7861,2196800.0
2009-06-23 15:00:00,44.52,44.76,44.47,44.7,2859900.0,29.7794,29.94,29.746,29.8998,2859900.0
2009-06-23 15:30:00,44.69,44.78,44.49,44.54,2994400.0,29.8931,29.9533,29.7594,29.7928,2994400.0
2009-06-24 09:30:00,44.66,44.84,44.26,44.69,2242500.0,29.8731,29.9935,29.6055,29.8931,2242500.0
2009-06-24 10:00:00,44.69,45.11,44.6,45.08,2110100.0,29.8931,30.1741,29.8329,30.154,2110100.0
2009-06-24 10:30:00,45.09,45.25,44.88,44.98,970000.0,30.1607,30.2677,30.0202,30.0871,970000.0
2009-06-24 11:00:00,44.98,45.08,44.86,44.92,1317900.0,30.0871,30.154,30.0068,30.047,1317900.0
2009-06-24 11:30:00,44.92,45.08,44.87,45.07,1026000.0,30.047,30.154,30.0135,30.1473,1026000.0
2009-06-24 12:00:00,45.07,45.1,44.93,44.96,615900.0,30.1473,30.1674,30.0537,30.0737,615900.0
2009-06-24 12:30:00,44.95,45.04,44.94,45.0,517000.0,30.067,30.1272,30.0604,30.1005,517000.0
2009-06-24 13:00:00,44.99,45.18,44.99,45.18,876800.0,30.0938,30.2209,30.0938,30.2209,876800.0
2009-06-24 13:30:00,45.17,45.22,45.08,45.1,1133300.0,30.2142,30.2477,30.154,30.1674,1133300.0
2009-06-24 14:00:00,45.1,45.28,44.98,45.07,1411100.0,30.1674,30.2878,30.0871,30.1473,1411100.0
2009-06-24 14:30:00,45.06,45.26,44.91,45.15,1282800.0,30.1406,30.2744,30.0403,30.2008,1282800.0
2009-06-24 15:00:00,45.16,45.33,45.13,45.23,2475700.0,30.2075,30.3212,30.1875,30.2543,2475700.0
2009-06-24 15:30:00,45.23,45.42,45.18,45.28,2549800.0,30.2543,30.3814,30.2209,30.2878,2549800.0
2009-06-25 09:30:00,45.13,46.18,44.96,46.1,2179100.0,30.1875,30.8898,30.0737,30.8363,2179100.0
2009-06-25 10:00:00,46.11,46.46,46.08,46.18,2951100.0,30.843,31.0771,30.8229,30.8898,2951100.0
2009-06-25 10:30:00,46.18,46.2,45.8,45.9,1362300.0,30.8898,30.9032,30.6356,30.7025,1362300.0
2009-06-25 11:00:00,45.91,46.26,45.85,46.25,979200.0,30.7092,30.9433,30.6691,30.9366,979200.0
2009-06-25 11:30:00,46.25,46.46,46.24,46.45,1108900.0,30.9366,31.0771,30.9299,31.0704,1108900.0
2009-06-25 12:00:00,46.45,46.45,46.32,46.43,720800.0,31.0704,31.0704,30.9834,31.057,720800.0
2009-06-25 12:30:00,46.43,46.46,46.26,46.3,614100.0,31.057,31.0771,30.9433,30.9701,614100.0
2009-06-25 13:00:00,46.29,46.7,46.26,46.57,1244700.0,30.9634,31.2376,30.9433,31.1507,1244700.0
2009-06-25 13:30:00,46.57,46.62,46.36,46.4,743900.0,31.1507,31.1841,31.0102,31.037,743900.0
2009-06-25 14:00:00,46.39,46.42,46.06,46.19,1136800.0,31.0303,31.0503,30.8095,30.8965,1136800.0
2009-06-25 14:30:00,46.19,46.33,46.06,46.27,968500.0,30.8965,30.9901,30.8095,30.95,968500.0
2009-06-25 15:00:00,46.27,46.43,46.14,46.22,1326200.0,30.95,31.057,30.863,30.9166,1326200.0
2009-06-25 15:30:00,46.22,46.45,46.04,46.36,1979200.0,30.9166,31.0704,30.7961,31.0102,1979200.0
2009-06-26 09:30:00,46.1,46.43,45.83,45.94,1416500.0,30.8363,31.057,30.6557,30.7293,1416500.0
2009-06-26 10:00:00,45.94,46.1,45.79,46.04,994400.0,30.7293,30.8363,30.6289,30.7961,994400.0
2009-06-26 10:30:00,46.05,46.12,45.87,46.02,730000.0,30.8028,30.8497,30.6824,30.7828,730000.0
2009-06-26 11:00:00,46.01,46.1,45.9,45.96,800500.0,30.7761,30.8363,30.7025,30.7426,800500.0
2009-06-26 11:30:00,45.97,46.11,45.81,46.11,607100.0,30.7493,30.843,30.6423,30.843,607100.0
2009-06-26 12:00:00,46.1,46.23,46.1,46.21,530300.0,30.8363,30.9232,30.8363,30.9099,530300.0
2009-06-26 12:30:00,46.22,46.31,46.15,46.3,613200.0,30.9166,30.9768,30.8697,30.9701,613200.0
2009-06-26 13:00:00,46.29,46.51,46.26,46.5,936600.0,30.9634,31.1105,30.9433,31.1038,936600.0
2009-06-26 13:30:00,46.5,46.6,46.48,46.56,1076300.0,31.1038,31.1707,31.0905,31.144,1076300.0
2009-06-26 14:00:00,46.56,46.6,46.5,46.52,537800.0,31.144,31.1707,31.1038,31.1172,537800.0
2009-06-26 14:30:00,46.52,46.69,46.51,46.68,893500.0,31.1172,31.2309,31.1105,31.2242,893500.0
2009-06-26 15:00:00,46.68,46.73,46.33,46.35,1278500.0,31.2242,31.2577,30.9901,31.0035,1278500.0
2009-06-26 15:30:00,46.35,46.54,46.16,46.22,2550600.0,31.0035,31.1306,30.8764,30.9166,2550600.0
2009-06-29 09:30:00,45.92,45.98,45.4,45.47,1793600.0,30.7159,30.756,30.3681,30.4149,1793600.0
2009-06-29 10:00:00,45.48,45.79,45.41,45.78,1284800.0,30.4216,30.6289,30.3747,30.6222,1284800.0
2009-06-29 10:30:00,45.79,45.88,45.69,45.81,686900.0,30.6289,30.6891,30.562,30.6423,686900.0
2009-06-29 11:00:00,45.81,46.22,45.8,46.14,964800.0,30.6423,30.9166,30.6356,30.863,964800.0
2009-06-29 11:30:00,46.13,46.4,46.1,46.38,895600.0,30.8564,31.037,30.8363,31.0236,895600.0
2009-06-29 12:00:00,46.39,46.44,46.15,46.19,547200.0,31.0303,31.0637,30.8697,30.8965,547200.0
2009-06-29 12:30:00,46.19,46.32,46.09,46.09,525400.0,30.8965,30.9834,30.8296,30.8296,525400.0
2009-06-29 13:00:00,46.09,46.23,46.07,46.14,374000.0,30.8296,30.9232,30.8162,30.863,374000.0
2009-06-29 13:30:00,46.13,46.19,45.96,46.02,530700.0,30.8564,30.8965,30.7426,30.7828,530700.0
2009-06-29 14:00:00,46.01,46.08,45.89,45.98,566700.0,30.7761,30.8229,30.6958,30.756,566700.0
2009-06-29 14:30:00,45.99,46.08,45.85,45.99,588100.0,30.7627,30.8229,30.6691,30.7627,588100.0
2009-06-29 15:00:00,45.99,46.17,45.95,46.11,827200.0,30.7627,30.8831,30.7359,30.843,827200.0
2009-06-29 15:30:00,46.11,46.11,45.88,46.09,1759900.0,30.843,30.843,30.6891,30.8296,1759900.0
2009-06-30 09:30:00,45.9,46.0,45.62,45.7,1457200.0,30.7025,30.7694,30.5152,30.5687,1457200.0
2009-06-30 10:00:00,45.74,45.75,45.42,45.57,1352100.0,30.5955,30.6022,30.3814,30.4818,1352100.0
2009-06-30 10:30:00,45.57,45.62,45.43,45.55,861700.0,30.4818,30.5152,30.3881,30.4684,861700.0
2009-06-30 11:00:00,45.56,45.56,45.41,45.46,686300.0,30.4751,30.4751,30.3747,30.4082,686300.0
2009-06-30 11:30:00,45.47,45.48,45.27,45.46,514500.0,30.4149,30.4216,30.2811,30.4082,514500.0
2009-06-30 12:00:00,45.46,45.5,45.24,45.4,534600.0,30.4082,30.4349,30.261,30.3681,534600.0
2009-06-30 12:30:00,45.4,45.47,45.34,45.46,331000.0,30.3681,30.4149,30.3279,30.4082,331000.0
2009-06-30 13:00:00,45.46,45.46,45.23,45.24,576700.0,30.4082,30.4082,30.2543,30.261,576700.0
2009-06-30 13:30:00,45.24,45.4,45.2,45.31,586400.0,30.261,30.3681,30.2343,30.3079,586400.0
2009-06-30 14:00:00,45.31,45.33,45.13,45.18,970000.0,30.3079,30.3212,30.1875,30.2209,970000.0
2009-06-30 14:30:00,45.19,45.26,45.12,45.19,1619400.0,30.2276,30.2744,30.1808,30.2276,1619400.0
2009-06-30 15:00:00,45.2,45.25,45.07,45.21,1373300.0,30.2343,30.2677,30.1473,30.241,1373300.0
2009-06-30 15:30:00,45.21,45.29,45.01,45.23,3053400.0,30.241,30.2945,30.1072,30.2543,3053400.0
2009-07-01 09:30:00,45.39,45.45,44.92,45.35,1819600.0,30.3614,30.4015,30.047,30.3346,1819600.0
2009-07-01 10:00:00,45.35,45.56,45.11,45.47,1777600.0,30.3346,30.4751,30.1741,30.4149,1777600.0
2009-07-01 10:30:00,45.47,45.5,45.32,45.4,939600.0,30.4149,30.4349,30.3145,30.3681,939600.0
2009-07-01 11:00:00,45.41,45.52,45.32,45.36,767700.0,30.3747,30.4483,30.3145,30.3413,767700.0
2009-07-01 11:30:00,45.36,45.55,45.34,45.54,694600.0,30.3413,30.4684,30.3279,30.4617,694600.0
2009-07-01 12:00:00,45.55,45.59,45.4,45.56,917500.0,30.4684,30.4951,30.3681,30.4751,917500.0
2009-07-01 12:30:00,45.56,45.57,45.42,45.43,515000.0,30.4751,30.4818,30.3814,30.3881,515000.0
2009-07-01 13:00:00,45.42,45.58,45.4,45.57,677900.0,30.3814,30.4885,30.3681,30.4818,677900.0
2009-07-01 13:30:00,45.57,45.58,45.43,45.48,313500.0,30.4818,30.4885,30.3881,30.4216,313500.0
2009-07-01 14:00:00,45.47,45.49,45.19,45.26,612700.0,30.4149,30.4283,30.2276,30.2744,612700.0
2009-07-01 14:30:00,45.26,45.32,45.17,45.22,480800.0,30.2744,30.3145,30.2142,30.2477,480800.0
2009-07-01 15:00:00,45.22,45.37,45.19,45.22,512400.0,30.2477,30.348,30.2276,30.2477,512400.0
2009-07-01 15:30:00,45.22,45.29,45.07,45.16,1504600.0,30.2477,30.2945,30.1473,30.2075,1504600.0
2009-07-02 09:30:00,44.86,45.14,44.37,44.52,1670500.0,30.0068,30.1941,29.6791,29.7794,1670500.0
2009-07-02 10:00:00,44.52,44.61,44.22,44.26,1412400.0,29.7794,29.8396,29.5788,29.6055,1412400.0
2009-07-02 10:30:00,44.26,44.61,44.22,44.49,1086900.0,29.6055,29.8396,29.5788,29.7594,1086900.0
2009-07-02 11:00:00,44.49,44.6,44.35,44.4,686800.0,29.7594,29.8329,29.6657,29.6992,686800.0
2009-07-02 11:30:00,44.4,44.45,44.27,44.34,567400.0,29.6992,29.7326,29.6122,29.659,567400.0
2009-07-02 12:00:00,44.34,44.5,44.31,44.42,474200.0,29.659,29.766,29.639,29.7125,474200.0
2009-07-02 12:30:00,44.42,44.52,44.38,44.51,404400.0,29.7125,29.7794,29.6858,29.7727,404400.0
2009-07-02 13:00:00,44.5,44.65,44.5,44.58,415700.0,29.766,29.8664,29.766,29.8196,415700.0
2009-07-02 13:30:00,44.58,44.6,44.5,44.54,333700.0,29.8196,29.8329,29.766,29.7928,333700.0
2009-07-02 14:00:00,44.55,44.76,44.53,44.7,741200.0,29.7995,29.94,29.7861,29.8998,741200.0
2009-07-02 14:30:00,44.7,44.82,44.69,44.82,615900.0,29.8998,29.9801,29.8931,29.9801,615900.0
2009-07-02 15:00:00,44.82,44.83,44.7,44.77,1128500.0,29.9801,29.9868,29.8998,29.9466,1128500.0
2009-07-02 15:30:00,44.77,44.89,44.64,44.68,1909100.0,29.9466,30.0269,29.8597,29.8864,1909100.0
2009-07-06 09:30:00,44.21,45.23,43.88,45.21,3127300.0,29.5721,30.2543,29.3513,30.241,3127300.0
2009-07-06 10:00:00,45.21,45.34,44.63,44.76,1382600.0,30.241,30.3279,29.853,29.94,1382600.0
2009-07-06 10:30:00,44.76,45.01,44.7,45.0,1080600.0,29.94,30.1072,29.8998,30.1005,1080600.0
2009-07-06 11:00:00,45.0,45.01,44.77,44.98,1078700.0,30.1005,30.1072,29.9466,30.0871,1078700.0
2009-07-06 11:30:00,44.98,45.05,44.88,44.97,1304400.0,30.0871,30.1339,30.0202,30.0804,1304400.0
2009-07-06 12:00:00,44.97,45.08,44.96,45.0,583800.0,30.0804,30.154,30.0737,30.1005,583800.0
2009-07-06 12:30:00,45.0,45.11,44.99,45.1,527900.0,30.1005,30.1741,30.0938,30.1674,527900.0
2009-07-06 13:00:00,45.1,45.18,45.03,45.13,666200.0,30.1674,30.2209,30.1206,30.1875,666200.0
2009-07-06 13:30:00,45.13,45.13,44.98,45.02,492800.0,30.1875,30.1875,30.0871,30.1139,492800.0
2009-07-06 14:00:00,45.02,45.07,44.99,45.04,785700.0,30.1139,30.1473,30.0938,30.1272,785700.0
2009-07-06 14:30:00,45.04,45.11,44.96,44.98,804400.0,30.1272,30.1741,30.0737,30.0871,804400.0
2009-07-06 15:00:00,44.98,45.12,44.98,45.05,1198100.0,30.0871,30.1808,30.0871,30.1339,1198100.0
2009-07-06 15:30:00,45.06,45.27,44.86,45.2,2704200.0,30.1406,30.2811,30.0068,30.2343,2704200.0
2009-07-07 09:30:00,45.05,45.33,44.67,44.9,2304900.0,30.1339,30.3212,29.8798,30.0336,2304900.0
2009-07-07 10:00:00,44.9,44.91,44.49,44.63,1632000.0,30.0336,30.0403,29.7594,29.853,1632000.0
2009-07-07 10:30:00,44.63,44.63,44.23,44.24,2019300.0,29.853,29.853,29.5854,29.5921,2019300.0
2009-07-07 11:00:00,44.24,44.35,44.22,44.26,2034900.0,29.5921,29.6657,29.5788,29.6055,2034900.0
2009-07-07 11:30:00,44.25,44.29,43.8,44.0,1990200.0,29.5988,29.6256,29.2978,29.4316,1990200.0
2009-07-07 12:00:00,44.0,44.12,44.0,44.02,547500.0,29.4316,29.5119,29.4316,29.445,547500.0
2009-07-07 12:30:00,44.02,44.03,43.82,43.83,805300.0,29.445,29.4517,29.3112,29.3179,805300.0
2009-07-07 13:00:00,43.83,44.12,43.83,43.96,662500.0,29.3179,29.5119,29.3179,29.4048,662500.0
2009-07-07 13:30:00,43.96,44.06,43.88,43.95,676500.0,29.4048,29.4717,29.3513,29.3981,676500.0
2009-07-07 14:00:00,43.95,44.06,43.89,44.03,518300.0,29.3981,29.4717,29.358,29.4517,518300.0
2009-07-07 14:30:00,44.04,44.08,43.77,43.84,734100.0,29.4584,29.4851,29.2777,29.3246,734100.0
2009-07-07 15:00:00,43.83,43.85,43.68,43.8,1508300.0,29.3179,29.3313,29.2175,29.2978,1508300.0
2009-07-07 15:30:00,43.81,43.88,43.52,43.68,2859900.0,29.3045,29.3513,29.1105,29.2175,2859900.0
2009-07-08 09:30:00,43.47,43.88,43.34,43.49,1927900.0,29.0771,29.3513,28.9901,29.0905,1927900.0
2009-07-08 10:00:00,43.49,43.91,43.49,43.7,1325900.0,29.0905,29.3714,29.0905,29.2309,1325900.0
2009-07-08 10:30:00,43.7,43.7,43.22,43.31,1394200.0,29.2309,29.2309,28.9099,28.9701,1394200.0
2009-07-08 11:00:00,43.3,43.31,43.08,43.21,1047700.0,28.9634,28.9701,28.8162,28.9032,1047700.0
2009-07-08 11:30:00,43.21,43.49,43.2,43.27,815900.0,28.9032,29.0905,28.8965,28.9433,815900.0
2009-07-08 12:00:00,43.28,43.3,43.06,43.12,721700.0,28.95,28.9634,28.8028,28.843,721700.0
2009-07-08 12:30:00,43.13,43.36,43.12,43.29,561100.0,28.8497,29.0035,28.843,28.9567,561100.0
2009-07-08 13:00:00,43.29,43.52,43.26,43.47,797900.0,28.9567,29.1105,28.9366,29.0771,797900.0
2009-07-08 13:30:00,43.48,43.5,43.37,43.4,581200.0,29.0838,29.0971,29.0102,29.0303,581200.0
2009-07-08 14:00:00,43.39,43.43,43.25,43.33,624500.0,29.0236,29.0503,28.9299,28.9834,624500.0
2009-07-08 14:30:00,43.33,43.53,43.2,43.51,781500.0,28.9834,29.1172,28.8965,29.1038,781500.0
2009-07-08 15:00:00,43.51,43.56,43.3,43.35,1446500.0,29.1038,29.1373,28.9634,28.9968,1446500.0
2009-07-08 15:30:00,43.35,43.71,43.28,43.53,2985800.0,28.9968,29.2376,28.95,29.1172,2985800.0
2009-07-09 09:30:00,43.74,43.76,43.16,43.34,1323600.0,29.2577,29.2711,28.8697,28.9901,1323600.0
2009-07-09 10:00:00,43.34,43.42,43.02,43.1,1721200.0,28.9901,29.0436,28.7761,28.8296,1721200.0
2009-07-09 10:30:00,43.1,43.32,43.03,43.3,1262900.0,28.8296,28.9767,28.7828,28.9634,1262900.0
2009-07-09 11:00:00,43.3,43.31,43.08,43.13,810400.0,28.9634,28.9701,28.8162,28.8497,810400.0
2009-07-09 11:30:00,43.12,43.56,43.06,43.45,1237000.0,28.843,29.1373,28.8028,29.0637,1237000.0
2009-07-09 12:00:00,43.45,43.68,43.38,43.64,869800.0,29.0637,29.2175,29.0169,29.1908,869800.0
2009-07-09 12:30:00,43.63,43.7,43.48,43.55,634300.0,29.1841,29.2309,29.0838,29.1306,634300.0
2009-07-09 13:00:00,43.55,43.61,43.35,43.39,1080100.0,29.1306,29.1707,28.9968,29.0236,1080100.0
2009-07-09 13:30:00,43.39,43.44,43.23,43.3,599900.0,29.0236,29.057,28.9165,28.9634,599900.0
2009-07-09 14:00:00,43.31,43.45,43.26,43.35,769600.0,28.9701,29.0637,28.9366,28.9968,769600.0
2009-07-09 14:30:00,43.35,43.42,43.21,43.22,809600.0,28.9968,29.0436,28.9032,28.9099,809600.0
2009-07-09 15:00:00,43.21,43.27,43.08,43.15,1067600.0,28.9032,28.9433,28.8162,28.863,1067600.0
2009-07-09 15:30:00,43.15,43.18,43.0,43.06,2395900.0,28.863,28.8831,28.7627,28.8028,2395900.0
2009-07-10 09:30:00,43.06,43.52,43.01,43.32,1434300.0,28.8028,29.1105,28.7694,28.9767,1434300.0
2009-07-10 10:00:00,43.33,43.6,43.13,43.56,1094200.0,28.9834,29.164,28.8497,29.1373,1094200.0
2009-07-10 10:30:00,43.57,43.57,43.23,43.36,573700.0,29.144,29.144,28.9165,29.0035,573700.0
2009-07-10 11:00:00,43.37,43.37,42.9,42.93,786100.0,29.0102,29.0102,28.6958,28.7159,786100.0
2009-07-10 11:30:00,42.93,43.11,42.8,43.04,793400.0,28.7159,28.8363,28.6289,28.7895,793400.0
2009-07-10 12:00:00,43.04,43.2,42.87,43.18,406800.0,28.7895,28.8965,28.6757,28.8831,406800.0
2009-07-10 12:30:00,43.18,43.3,43.11,43.15,496200.0,28.8831,28.9634,28.8363,28.863,496200.0
2009-07-10 13:00:00,43.15,43.3,43.14,43.14,353400.0,28.863,28.9634,28.8563,28.8563,353400.0
2009-07-10 13:30:00,43.14,43.38,43.13,43.31,303800.0,28.8563,29.0169,28.8497,28.9701,303800.0
2009-07-10 14:00:00,43.31,43.32,43.16,43.23,382100.0,28.9701,28.9767,28.8697,28.9165,382100.0
2009-07-10 14:30:00,43.23,43.4,43.21,43.34,555800.0,28.9165,29.0303,28.9032,28.9901,555800.0
2009-07-10 15:00:00,43.34,43.46,43.24,43.39,647100.0,28.9901,29.0704,28.9232,29.0236,647100.0
2009-07-10 15:30:00,43.4,43.5,43.29,43.46,1365300.0,29.0303,29.0971,28.9567,29.0704,1365300.0
2009-07-13 09:30:00,43.76,43.76,42.67,42.83,1555200.0,29.2711,29.2711,28.542,28.649,1555200.0
2009-07-13 10:00:00,42.82,43.3,42.74,43.23,1242300.0,28.6423,28.9634,28.5888,28.9165,1242300.0
2009-07-13 10:30:00,43.22,43.64,43.21,43.61,1679000.0,28.9099,29.1908,28.9032,29.1707,1679000.0
2009-07-13 11:00:00,43.62,43.67,43.44,43.6,597300.0,29.1774,29.2109,29.057,29.164,597300.0
2009-07-13 11:30:00,43.6,44.18,43.6,44.01,1482200.0,29.164,29.552,29.164,29.4383,1482200.0
2009-07-13 12:00:00,44.02,44.06,43.81,43.99,482400.0,29.445,29.4717,29.3045,29.4249,482400.0
2009-07-13 12:30:00,43.99,44.04,43.83,43.85,426800.0,29.4249,29.4584,29.3179,29.3313,426800.0
2009-07-13 13:00:00,43.84,44.11,43.79,44.09,511500.0,29.3246,29.5052,29.2911,29.4918,511500.0
2009-07-13 13:30:00,44.09,44.1,44.0,44.06,638900.0,29.4918,29.4985,29.4316,29.4717,638900.0
2009-07-13 14:00:00,44.06,44.3,44.02,44.17,953400.0,29.4717,29.6323,29.445,29.5453,953400.0
2009-07-13 14:30:00,44.17,44.21,44.02,44.11,649000.0,29.5453,29.5721,29.445,29.5052,649000.0
2009-07-13 15:00:00,44.11,44.25,44.1,44.16,752000.0,29.5052,29.5988,29.4985,29.5386,752000.0
2009-07-13 15:30:00,44.17,44.32,44.14,44.28,2948100.0,29.5453,29.6456,29.5252,29.6189,2948100.0
2009-07-14 09:30:00,44.26,44.44,43.95,44.02,1106300.0,29.6055,29.7259,29.3981,29.445,1106300.0
2009-07-14 10:00:00,44.04,44.44,44.01,44.34,1008100.0,29.4584,29.7259,29.4383,29.659,1008100.0
2009-07-14 10:30:00,44.29,44.37,44.12,44.35,678800.0,29.6256,29.6791,29.5119,29.6657,678800.0
2009-07-14 11:00:00,44.35,44.59,44.31,44.53,672500.0,29.6657,29.8262,29.639,29.7861,672500.0
2009-07-14 11:30:00,44.54,44.6,44.46,44.47,544100.0,29.7928,29.8329,29.7393,29.746,544100.0
2009-07-14 12:00:00,44.48,44.52,44.18,44.24,470400.0,29.7527,29.7794,29.552,29.5921,470400.0
2009-07-14 12:30:00,44.24,44.46,44.24,44.36,334600.0,29.5921,29.7393,29.5921,29.6724,334600.0
2009-07-14 13:00:00,44.37,44.51,44.36,44.5,466400.0,29.6791,29.7727,29.6724,29.766,466400.0
2009-07-14 13:30:00,44.51,44.59,44.44,44.5,449600.0,29.7727,29.8262,29.7259,29.766,449600.0
2009-07-14 14:00:00,44.51,44.65,44.46,44.59,642800.0,29.7727,29.8664,29.7393,29.8262,642800.0
2009-07-14 14:30:00,44.59,44.83,44.55,44.8,1029500.0,29.8262,29.9868,29.7995,29.9667,1029500.0
2009-07-14 15:00:00,44.8,44.82,44.56,44.62,1267200.0,29.9667,29.9801,29.8062,29.8463,1267200.0
2009-07-14 15:30:00,44.61,44.7,44.51,44.65,1979500.0,29.8396,29.8998,29.7727,29.8664,1979500.0
2009-07-15 09:30:00,45.06,45.97,44.75,45.88,2446200.0,30.1406,30.7493,29.9333,30.6891,2446200.0
2009-07-15 10:00:00,45.89,46.0,45.86,45.92,1870000.0,30.6958,30.7694,30.6757,30.7159,1870000.0
2009-07-15 10:30:00,45.92,45.93,45.73,45.75,1339400.0,30.7159,30.7226,30.5888,30.6022,1339400.0
2009-07-15 11:00:00,45.75,45.9,45.71,45.86,1110900.0,30.6022,30.7025,30.5754,30.6757,1110900.0
2009-07-15 11:30:00,45.86,45.9,45.79,45.81,1070300.0,30.6757,30.7025,30.6289,30.6423,1070300.0
2009-07-15 12:00:00,45.82,45.84,45.7,45.72,755600.0,30.649,30.6624,30.5687,30.5821,755600.0
2009-07-15 12:30:00,45.72,45.77,45.6,45.68,885200.0,30.5821,30.6155,30.5018,30.5553,885200.0
2009-07-15 13:00:00,45.68,45.8,45.67,45.74,646100.0,30.5553,30.6356,30.5487,30.5955,646100.0
2009-07-15 13:30:00,45.75,45.8,45.73,45.8,676700.0,30.6022,30.6356,30.5888,30.6356,676700.0
2009-07-15 14:00:00,45.8,45.99,45.75,45.89,1256000.0,30.6356,30.7627,30.6022,30.6958,1256000.0
2009-07-15 14:30:00,45.9,46.0,45.9,45.98,1563300.0,30.7025,30.7694,30.7025,30.756,1563300.0
2009-07-15 15:00:00,45.99,46.15,45.94,45.96,2236400.0,30.7627,30.8697,30.7293,30.7426,2236400.0
2009-07-15 15:30:00,45.96,46.06,45.85,46.05,2240600.0,30.7426,30.8095,30.6691,30.8028,2240600.0
2009-07-16 09:30:00,45.94,46.46,45.76,46.44,1856800.0,30.7293,31.0771,30.6089,31.0637,1856800.0
2009-07-16 10:00:00,46.43,46.5,46.14,46.49,1434700.0,31.057,31.1038,30.863,31.0972,1434700.0
2009-07-16 10:30:00,46.49,46.62,46.37,46.37,874100.0,31.0972,31.1841,31.0169,31.0169,874100.0
2009-07-16 11:00:00,46.36,46.64,46.36,46.56,1008600.0,31.0102,31.1975,31.0102,31.144,1008600.0
2009-07-16 11:30:00,46.55,46.63,46.41,46.57,899700.0,31.1373,31.1908,31.0436,31.1507,899700.0
2009-07-16 12:00:00,46.57,46.6,46.47,46.59,492700.0,31.1507,31.1707,31.0838,31.164,492700.0
2009-07-16 12:30:00,46.59,46.73,46.51,46.64,733100.0,31.164,31.2577,31.1105,31.1975,733100.0
2009-07-16 13:00:00,46.64,46.73,46.6,46.68,855600.0,31.1975,31.2577,31.1707,31.2242,855600.0
2009-07-16 13:30:00,46.68,46.75,46.63,46.72,1233800.0,31.2242,31.2711,31.1908,31.251,1233800.0
2009-07-16 14:00:00,46.73,46.75,46.6,46.69,1373000.0,31.2577,31.2711,31.1707,31.2309,1373000.0
2009-07-16 14:30:00,46.69,46.75,46.59,46.7,1115800.0,31.2309,31.2711,31.164,31.2376,1115800.0
2009-07-16 15:00:00,46.71,46.78,46.61,46.75,1356900.0,31.2443,31.2911,31.1774,31.2711,1356900.0
2009-07-16 15:30:00,46.75,46.84,46.63,46.71,2671600.0,31.2711,31.3313,31.1908,31.2443,2671600.0
2009-07-17 09:30:00,46.89,46.93,46.25,46.57,3286000.0,31.3647,31.3915,30.9366,31.1507,3286000.0
2009-07-17 10:00:00,46.56,46.7,46.35,46.63,1402600.0,31.144,31.2376,31.0035,31.1908,1402600.0
2009-07-17 10:30:00,46.63,46.88,46.63,46.84,1154500.0,31.1908,31.358,31.1908,31.3313,1154500.0
2009-07-17 11:00:00,46.83,46.87,46.61,46.78,989700.0,31.3246,31.3513,31.1774,31.2911,989700.0
2009-07-17 11:30:00,46.77,46.77,46.57,46.71,1129600.0,31.2844,31.2844,31.1507,31.2443,1129600.0
2009-07-17 12:00:00,46.71,47.01,46.69,46.99,1135300.0,31.2443,31.445,31.2309,31.4316,1135300.0
2009-07-17 12:30:00,47.0,47.08,46.91,46.99,969500.0,31.4383,31.4918,31.3781,31.4316,969500.0
2009-07-17 13:00:00,46.98,47.2,46.96,47.16,1252100.0,31.4249,31.5721,31.4115,31.5453,1252100.0
2009-07-17 13:30:00,47.16,47.33,47.15,47.18,1464400.0,31.5453,31.659,31.5386,31.5587,1464400.0
2009-07-17 14:00:00,47.19,47.33,47.19,47.31,1117300.0,31.5654,31.659,31.5654,31.6457,1117300.0
2009-07-17 14:30:00,47.31,47.58,47.3,47.57,1841600.0,31.6457,31.8263,31.639,31.8196,1841600.0
2009-07-17 15:00:00,47.58,47.61,47.24,47.44,2473100.0,31.8263,31.8463,31.5988,31.7326,2473100.0
2009-07-17 15:30:00,47.44,47.49,47.14,47.45,4029300.0,31.7326,31.7661,31.5319,31.7393,4029300.0
2009-07-20 09:30:00,47.49,47.49,46.78,47.0,2317900.0,31.7661,31.7661,31.2911,31.4383,2317900.0
2009-07-20 10:00:00,46.99,47.18,46.66,46.69,1660700.0,31.4316,31.5587,31.2109,31.2309,1660700.0
2009-07-20 10:30:00,46.68,46.83,46.57,46.58,1435200.0,31.2242,31.3246,31.1507,31.1574,1435200.0
2009-07-20 11:00:00,46.58,46.67,46.39,46.64,1294000.0,31.1574,31.2176,31.0303,31.1975,1294000.0
2009-07-20 11:30:00,46.64,46.84,46.61,46.72,742900.0,31.1975,31.3313,31.1774,31.251,742900.0
2009-07-20 12:00:00,46.71,46.81,46.63,46.67,625200.0,31.2443,31.3112,31.1908,31.2176,625200.0
2009-07-20 12:30:00,46.66,46.9,46.66,46.89,666600.0,31.2109,31.3714,31.2109,31.3647,666600.0
2009-07-20 13:00:00,46.89,46.98,46.66,46.71,1368100.0,31.3647,31.4249,31.2109,31.2443,1368100.0
2009-07-20 13:30:00,46.71,47.05,46.69,47.0,977400.0,31.2443,31.4717,31.2309,31.4383,977400.0
2009-07-20 14:00:00,47.0,47.17,46.66,46.7,1509000.0,31.4383,31.552,31.2109,31.2376,1509000.0
2009-07-20 14:30:00,46.7,46.88,46.66,46.81,834700.0,31.2376,31.358,31.2109,31.3112,834700.0
2009-07-20 15:00:00,46.81,47.09,46.8,46.94,1039900.0,31.3112,31.4985,31.3045,31.3982,1039900.0
2009-07-20 15:30:00,46.95,47.15,46.82,47.08,2439900.0,31.4048,31.5386,31.3179,31.4918,2439900.0
2009-07-21 09:30:00,47.02,47.1,46.47,46.65,1764100.0,31.4517,31.5052,31.0838,31.2042,1764100.0
2009-07-21 10:00:00,46.66,46.99,46.36,46.99,1632800.0,31.2109,31.4316,31.0102,31.4316,1632800.0
2009-07-21 10:30:00,46.99,47.6,46.98,47.54,1997200.0,31.4316,31.8396,31.4249,31.7995,1997200.0
2009-07-21 11:00:00,47.53,47.76,47.26,47.68,1916600.0,31.7928,31.9467,31.6122,31.8931,1916600.0
2009-07-21 11:30:00,47.67,47.74,47.17,47.28,1395000.0,31.8865,31.9333,31.552,31.6256,1395000.0
2009-07-21 12:00:00,47.27,47.32,47.11,47.29,830300.0,31.6189,31.6523,31.5119,31.6323,830300.0
2009-07-21 12:30:00,47.29,47.48,47.19,47.39,873300.0,31.6323,31.7594,31.5654,31.6992,873300.0
2009-07-21 13:00:00,47.38,47.39,47.2,47.31,817900.0,31.6925,31.6992,31.5721,31.6457,817900.0
2009-07-21 13:30:00,47.31,47.5,47.25,47.4,1036800.0,31.6457,31.7727,31.6055,31.7059,1036800.0
2009-07-21 14:00:00,47.4,47.41,47.23,47.24,612500.0,31.7059,31.7125,31.5921,31.5988,612500.0
2009-07-21 14:30:00,47.23,47.68,47.15,47.62,1513500.0,31.5921,31.8931,31.5386,31.853,1513500.0
2009-07-21 15:00:00,47.62,47.83,47.61,47.78,2479200.0,31.853,31.9935,31.8463,31.96,2479200.0
2009-07-21 15:30:00,47.78,48.0,47.7,47.97,3039200.0,31.96,32.1072,31.9065,32.0871,3039200.0
2009-07-22 09:30:00,47.79,48.23,47.45,48.21,2315500.0,31.9667,32.261,31.7393,32.2477,2315500.0
2009-07-22 10:00:00,48.21,48.24,47.89,48.05,1509500.0,32.2477,32.2677,32.0336,32.1406,1509500.0
2009-07-22 10:30:00,48.05,48.18,47.96,48.08,1012200.0,32.1406,32.2276,32.0804,32.1607,1012200.0
2009-07-22 11:00:00,48.07,48.34,48.0,48.3,887100.0,32.154,32.3346,32.1072,32.3079,887100.0
2009-07-22 11:30:00,48.3,48.45,48.28,48.41,1121700.0,32.3079,32.4082,32.2945,32.3814,1121700.0
2009-07-22 12:00:00,48.41,48.5,48.3,48.45,1052600.0,32.3814,32.4416,32.3079,32.4082,1052600.0
2009-07-22 12:30:00,48.44,48.72,48.44,48.65,1778300.0,32.4015,32.5888,32.4015,32.542,1778300.0
2009-07-22 13:00:00,48.64,48.66,48.37,48.4,818000.0,32.5353,32.5487,32.3547,32.3748,818000.0
2009-07-22 13:30:00,48.4,48.44,48.23,48.3,1105400.0,32.3748,32.4015,32.261,32.3079,1105400.0
2009-07-22 14:00:00,48.31,48.35,48.12,48.14,1218900.0,32.3146,32.3413,32.1875,32.2008,1218900.0
2009-07-22 14:30:00,48.13,48.49,48.1,48.43,1194100.0,32.1942,32.435,32.1741,32.3948,1194100.0
2009-07-22 15:00:00,48.43,48.6,48.23,48.4,2121000.0,32.3948,32.5085,32.261,32.3748,2121000.0
2009-07-22 15:30:00,48.41,48.7,48.28,48.49,4356000.0,32.3814,32.5754,32.2945,32.435,4356000.0
2009-07-23 09:30:00,46.35,46.85,46.05,46.28,8484300.0,31.0035,31.338,30.8028,30.9567,8484300.0
2009-07-23 10:00:00,46.28,46.8,46.0,46.5,5740700.0,30.9567,31.3045,30.7694,31.1038,5740700.0
2009-07-23 10:30:00,46.5,46.55,46.15,46.38,3439000.0,31.1038,31.1373,30.8697,31.0236,3439000.0
2009-07-23 11:00:00,46.38,46.69,46.31,46.65,3180300.0,31.0236,31.2309,30.9768,31.2042,3180300.0
2009-07-23 11:30:00,46.65,47.39,46.56,47.05,3102300.0,31.2042,31.6992,31.144,31.4717,3102300.0
2009-07-23 12:00:00,47.05,47.16,46.93,47.08,1275000.0,31.4717,31.5453,31.3915,31.4918,1275000.0
2009-07-23 12:30:00,47.08,47.35,46.98,47.31,1102600.0,31.4918,31.6724,31.4249,31.6457,1102600.0
2009-07-23 13:00:00,47.31,47.33,47.11,47.13,940700.0,31.6457,31.659,31.5119,31.5253,940700.0
2009-07-23 13:30:00,47.14,47.32,47.06,47.07,1209100.0,31.5319,31.6523,31.4784,31.4851,1209100.0
2009-07-23 14:00:00,47.07,47.18,46.97,47.1,1604900.0,31.4851,31.5587,31.4182,31.5052,1604900.0
2009-07-23 14:30:00,47.1,47.25,47.04,47.1,1712800.0,31.5052,31.6055,31.465,31.5052,1712800.0
2009-07-23 15:00:00,47.1,47.35,47.07,47.29,2064300.0,31.5052,31.6724,31.4851,31.6323,2064300.0
2009-07-23 15:30:00,47.28,47.45,46.55,47.27,3785100.0,31.6256,31.7393,31.1373,31.6189,3785100.0
2009-07-24 09:30:00,46.99,47.6,46.82,46.85,2090000.0,31.4316,31.8396,31.3179,31.338,2090000.0
2009-07-24 10:00:00,46.85,47.23,46.66,47.18,1260200.0,31.338,31.5921,31.2109,31.5587,1260200.0
2009-07-24 10:30:00,47.17,47.24,47.02,47.18,697900.0,31.552,31.5988,31.4517,31.5587,697900.0
2009-07-24 11:00:00,47.18,47.38,47.11,47.24,1152000.0,31.5587,31.6925,31.5119,31.5988,1152000.0
2009-07-24 11:30:00,47.23,47.34,47.07,47.22,766500.0,31.5921,31.6657,31.4851,31.5855,766500.0
2009-07-24 12:00:00,47.21,47.33,47.1,47.14,536800.0,31.5788,31.659,31.5052,31.5319,536800.0
2009-07-24 12:30:00,47.15,47.3,47.07,47.16,413600.0,31.5386,31.639,31.4851,31.5453,413600.0
2009-07-24 13:00:00,47.16,47.26,47.1,47.24,614400.0,31.5453,31.6122,31.5052,31.5988,614400.0
2009-07-24 13:30:00,47.24,47.41,47.23,47.31,842300.0,31.5988,31.7125,31.5921,31.6457,842300.0
2009-07-24 14:00:00,47.31,47.42,47.18,47.21,612700.0,31.6457,31.7192,31.5587,31.5788,612700.0
2009-07-24 14:30:00,47.21,47.26,47.13,47.25,670200.0,31.5788,31.6122,31.5253,31.6055,670200.0
2009-07-24 15:00:00,47.26,47.31,47.17,47.25,1021700.0,31.6122,31.6457,31.552,31.6055,1021700.0
2009-07-24 15:30:00,47.25,47.39,47.15,47.37,1817900.0,31.6055,31.6992,31.5386,31.6858,1817900.0
2009-07-27 09:30:00,46.97,47.09,46.5,46.7,1639800.0,31.4182,31.4985,31.1038,31.2376,1639800.0
2009-07-27 10:00:00,46.7,46.95,46.5,46.54,1247400.0,31.2376,31.4048,31.1038,31.1306,1247400.0
2009-07-27 10:30:00,46.53,46.57,46.45,46.57,1069300.0,31.1239,31.1507,31.0704,31.1507,1069300.0
2009-07-27 11:00:00,46.56,46.67,46.52,46.59,624800.0,31.144,31.2176,31.1172,31.164,624800.0
2009-07-27 11:30:00,46.58,46.64,46.27,46.31,955200.0,31.1574,31.1975,30.95,30.9768,955200.0
2009-07-27 12:00:00,46.31,46.47,46.28,46.43,662000.0,30.9768,31.0838,30.9567,31.057,662000.0
2009-07-27 12:30:00,46.43,46.46,46.32,46.38,580800.0,31.057,31.0771,30.9834,31.0236,580800.0
2009-07-27 13:00:00,46.39,46.48,46.25,46.26,773000.0,31.0303,31.0905,30.9366,30.9433,773000.0
2009-07-27 13:30:00,46.25,46.41,46.2,46.35,643800.0,30.9366,31.0436,30.9032,31.0035,643800.0
2009-07-27 14:00:00,46.35,46.44,46.31,46.4,531200.0,31.0035,31.0637,30.9768,31.037,531200.0
2009-07-27 14:30:00,46.4,46.6,46.17,46.19,1648000.0,31.037,31.1707,30.8831,30.8965,1648000.0
2009-07-27 15:00:00,46.18,46.28,46.16,46.22,1139900.0,30.8898,30.9567,30.8764,30.9166,1139900.0
2009-07-27 15:30:00,46.22,46.53,46.18,46.48,2527900.0,30.9166,31.1239,30.8898,31.0905,2527900.0
2009-07-28 09:30:00,46.34,46.44,46.11,46.31,1181900.0,30.9968,31.0637,30.843,30.9768,1181900.0
2009-07-28 10:00:00,46.31,46.31,46.0,46.3,1781900.0,30.9768,30.9768,30.7694,30.9701,1781900.0
2009-07-28 10:30:00,46.31,46.52,46.19,46.43,1028400.0,30.9768,31.1172,30.8965,31.057,1028400.0
2009-07-28 11:00:00,46.43,46.48,46.11,46.13,913400.0,31.057,31.0905,30.843,30.8564,913400.0
2009-07-28 11:30:00,46.13,46.15,45.95,46.05,1397100.0,30.8564,30.8697,30.7359,30.8028,1397100.0
2009-07-28 12:00:00,46.04,46.1,45.98,46.01,612900.0,30.7961,30.8363,30.756,30.7761,612900.0
2009-07-28 12:30:00,46.01,46.1,45.98,46.04,562600.0,30.7761,30.8363,30.756,30.7961,562600.0
2009-07-28 13:00:00,46.04,46.25,45.98,46.19,822900.0,30.7961,30.9366,30.756,30.8965,822900.0
2009-07-28 13:30:00,46.19,46.25,46.04,46.21,854500.0,30.8965,30.9366,30.7961,30.9099,854500.0
2009-07-28 14:00:00,46.22,46.29,46.12,46.21,903700.0,30.9166,30.9634,30.8497,30.9099,903700.0
2009-07-28 14:30:00,46.21,46.46,46.1,46.18,937700.0,30.9099,31.0771,30.8363,30.8898,937700.0
2009-07-28 15:00:00,46.18,46.22,46.07,46.16,922300.0,30.8898,30.9166,30.8162,30.8764,922300.0
2009-07-28 15:30:00,46.16,46.43,46.09,46.36,1689900.0,30.8764,31.057,30.8296,31.0102,1689900.0
2009-07-29 09:30:00,46.01,46.42,45.88,46.32,1226500.0,30.7761,31.0503,30.6891,30.9834,1226500.0
2009-07-29 10:00:00,46.33,46.5,45.99,46.14,1216500.0,30.9901,31.1038,30.7627,30.863,1216500.0
2009-07-29 10:30:00,46.14,46.22,45.97,46.08,786300.0,30.863,30.9166,30.7493,30.8229,786300.0
2009-07-29 11:00:00,46.09,46.2,45.83,45.89,840000.0,30.8296,30.9032,30.6557,30.6958,840000.0
2009-07-29 11:30:00,45.91,46.15,45.89,46.15,849700.0,30.7092,30.8697,30.6958,30.8697,849700.0
2009-07-29 12:00:00,46.15,46.2,46.09,46.19,498800.0,30.8697,30.9032,30.8296,30.8965,498800.0
2009-07-29 12:30:00,46.19,46.23,46.09,46.09,430700.0,30.8965,30.9232,30.8296,30.8296,430700.0
2009-07-29 13:00:00,46.08,46.12,45.9,45.92,619300.0,30.8229,30.8497,30.7025,30.7159,619300.0
2009-07-29 13:30:00,45.91,46.04,45.8,46.03,595800.0,30.7092,30.7961,30.6356,30.7895,595800.0
2009-07-29 14:00:00,46.03,46.14,45.96,46.13,602900.0,30.7895,30.863,30.7426,30.8564,602900.0
2009-07-29 14:30:00,46.13,46.13,45.92,45.92,567400.0,30.8564,30.8564,30.7159,30.7159,567400.0
2009-07-29 15:00:00,45.92,46.14,45.91,46.09,536000.0,30.7159,30.863,30.7092,30.8296,536000.0
2009-07-29 15:30:00,46.09,46.3,46.06,46.25,1429800.0,30.8296,30.9701,30.8095,30.9366,1429800.0
2009-07-30 09:30:00,46.66,47.36,46.51,47.35,2334100.0,31.2109,31.6791,31.1105,31.6724,2334100.0
2009-07-30 10:00:00,47.35,47.45,47.04,47.18,1350100.0,31.6724,31.7393,31.465,31.5587,1350100.0
2009-07-30 10:30:00,47.17,47.4,47.12,47.3,1301500.0,31.552,31.7059,31.5186,31.639,1301500.0
2009-07-30 11:00:00,47.3,47.35,47.11,47.11,576200.0,31.639,31.6724,31.5119,31.5119,576200.0
2009-07-30 11:30:00,47.11,47.22,47.0,47.01,619200.0,31.5119,31.5855,31.4383,31.445,619200.0
2009-07-30 12:00:00,47.02,47.14,47.0,47.02,505700.0,31.4517,31.5319,31.4383,31.4517,505700.0
2009-07-30 12:30:00,47.02,47.17,47.01,47.01,379100.0,31.4517,31.552,31.445,31.445,379100.0
2009-07-30 13:00:00,47.01,47.24,47.0,47.17,672100.0,31.445,31.5988,31.4383,31.552,672100.0
2009-07-30 13:30:00,47.16,47.23,47.01,47.02,538300.0,31.5453,31.5921,31.445,31.4517,538300.0
2009-07-30 14:00:00,47.02,47.05,46.83,46.9,809200.0,31.4517,31.4717,31.3246,31.3714,809200.0
2009-07-30 14:30:00,46.9,46.96,46.81,46.89,606400.0,31.3714,31.4115,31.3112,31.3647,606400.0
2009-07-30 15:00:00,46.89,46.99,46.86,46.9,871800.0,31.3647,31.4316,31.3446,31.3714,871800.0
2009-07-30 15:30:00,46.9,46.9,46.38,46.54,3284800.0,31.3714,31.3714,31.0236,31.1306,3284800.0
2009-07-31 09:30:00,46.29,46.72,46.04,46.42,1498700.0,30.9634,31.251,30.7961,31.0503,1498700.0
2009-07-31 10:00:00,46.44,46.67,46.25,46.51,1161200.0,31.0637,31.2176,30.9366,31.1105,1161200.0
2009-07-31 10:30:00,46.5,46.66,46.43,46.62,645100.0,31.1038,31.2109,31.057,31.1841,645100.0
2009-07-31 11:00:00,46.62,46.78,46.46,46.55,575900.0,31.1841,31.2911,31.0771,31.1373,575900.0
2009-07-31 11:30:00,46.55,46.85,46.46,46.7,991200.0,31.1373,31.338,31.0771,31.2376,991200.0
2009-07-31 12:00:00,46.7,46.75,46.47,46.75,633200.0,31.2376,31.2711,31.0838,31.2711,633200.0
2009-07-31 12:30:00,46.74,46.75,46.59,46.68,357500.0,31.2644,31.2711,31.164,31.2242,357500.0
2009-07-31 13:00:00,46.68,46.73,46.62,46.72,362500.0,31.2242,31.2577,31.1841,31.251,362500.0
2009-07-31 13:30:00,46.72,46.8,46.69,46.74,733100.0,31.251,31.3045,31.2309,31.2644,733100.0
2009-07-31 14:00:00,46.74,46.82,46.63,46.65,644500.0,31.2644,31.3179,31.1908,31.2042,644500.0
2009-07-31 14:30:00,46.64,46.67,46.43,46.43,955300.0,31.1975,31.2176,31.057,31.057,955300.0
2009-07-31 15:00:00,46.43,46.58,46.34,46.5,1043000.0,31.057,31.1574,30.9968,31.1038,1043000.0
2009-07-31 15:30:00,46.51,46.52,46.15,46.24,2340900.0,31.1105,31.1172,30.8697,30.9299,2340900.0
2009-08-03 09:30:00,46.68,46.81,46.31,46.76,2079600.0,31.2242,31.3112,30.9768,31.2778,2079600.0
2009-08-03 10:00:00,46.76,46.99,46.69,46.95,1742400.0,31.2778,31.4316,31.2309,31.4048,1742400.0
2009-08-03 10:30:00,46.96,47.09,46.75,46.78,867600.0,31.4115,31.4985,31.2711,31.2911,867600.0
2009-08-03 11:00:00,46.78,46.89,46.67,46.69,512200.0,31.2911,31.3647,31.2176,31.2309,512200.0
2009-08-03 11:30:00,46.69,47.05,46.64,47.02,602300.0,31.2309,31.4717,31.1975,31.4517,602300.0
2009-08-03 12:00:00,47.02,47.1,46.93,46.98,472200.0,31.4517,31.5052,31.3915,31.4249,472200.0
2009-08-03 12:30:00,46.97,47.07,46.88,46.98,455000.0,31.4182,31.4851,31.358,31.4249,455000.0
2009-08-03 13:00:00,46.99,47.16,46.92,46.95,575700.0,31.4316,31.5453,31.3848,31.4048,575700.0
2009-08-03 13:30:00,46.96,47.06,46.87,46.9,403000.0,31.4115,31.4784,31.3513,31.3714,403000.0
2009-08-03 14:00:00,46.91,47.07,46.9,46.97,583700.0,31.3781,31.4851,31.3714,31.4182,583700.0
2009-08-03 14:30:00,46.97,47.05,46.9,46.9,405300.0,31.4182,31.4717,31.3714,31.3714,405300.0
2009-08-03 15:00:00,46.9,47.03,46.87,46.91,671500.0,31.3714,31.4584,31.3513,31.3781,671500.0
2009-08-03 15:30:00,46.92,46.98,46.74,46.97,1575800.0,31.3848,31.4249,31.2644,31.4182,1575800.0
2009-08-04 09:30:00,46.81,46.85,46.45,46.56,1264800.0,31.3112,31.338,31.0704,31.144,1264800.0
2009-08-04 10:00:00,46.59,46.69,46.47,46.5,1136600.0,31.164,31.2309,31.0838,31.1038,1136600.0
2009-08-04 10:30:00,46.53,46.61,46.4,46.51,832200.0,31.1239,31.1774,31.037,31.1105,832200.0
2009-08-04 11:00:00,46.51,46.58,46.4,46.43,507700.0,31.1105,31.1574,31.037,31.057,507700.0
2009-08-04 11:30:00,46.43,46.52,46.38,46.5,747200.0,31.057,31.1172,31.0236,31.1038,747200.0
2009-08-04 12:00:00,46.51,46.58,46.41,46.44,483300.0,31.1105,31.1574,31.0436,31.0637,483300.0
2009-08-04 12:30:00,46.44,46.52,46.41,46.52,437400.0,31.0637,31.1172,31.0436,31.1172,437400.0
2009-08-04 13:00:00,46.52,46.57,46.38,46.39,461900.0,31.1172,31.1507,31.0236,31.0303,461900.0
2009-08-04 13:30:00,46.39,46.4,46.12,46.13,692600.0,31.0303,31.037,30.8497,30.8564,692600.0
2009-08-04 14:00:00,46.12,46.15,46.03,46.07,1232200.0,30.8497,30.8697,30.7895,30.8162,1232200.0
2009-08-04 14:30:00,46.07,46.19,46.01,46.01,665800.0,30.8162,30.8965,30.7761,30.7761,665800.0
2009-08-04 15:00:00,46.02,46.14,46.0,46.02,1080200.0,30.7828,30.863,30.7694,30.7828,1080200.0
2009-08-04 15:30:00,46.03,46.32,45.96,46.31,2384000.0,30.7895,30.9834,30.7426,30.9768,2384000.0
2009-08-05 09:30:00,46.22,46.39,45.42,45.46,2264900.0,30.9166,31.0303,30.3814,30.4082,2264900.0
2009-08-05 10:00:00,45.46,45.74,45.31,45.72,1621500.0,30.4082,30.5955,30.3079,30.5821,1621500.0
2009-08-05 10:30:00,45.72,45.79,45.52,45.71,818200.0,30.5821,30.6289,30.4483,30.5754,818200.0
2009-08-05 11:00:00,45.72,45.74,45.55,45.61,487300.0,30.5821,30.5955,30.4684,30.5085,487300.0
2009-08-05 11:30:00,45.61,45.66,45.44,45.45,461400.0,30.5085,30.542,30.3948,30.4015,461400.0
2009-08-05 12:00:00,45.45,45.67,45.4,45.55,606500.0,30.4015,30.5487,30.3681,30.4684,606500.0
2009-08-05 12:30:00,45.56,45.67,45.46,45.49,708200.0,30.4751,30.5487,30.4082,30.4283,708200.0
2009-08-05 13:00:00,45.49,45.73,45.41,45.72,833700.0,30.4283,30.5888,30.3747,30.5821,833700.0
2009-08-05 13:30:00,45.72,45.75,45.5,45.52,765400.0,30.5821,30.6022,30.4349,30.4483,765400.0
2009-08-05 14:00:00,45.53,45.73,45.45,45.7,680200.0,30.455,30.5888,30.4015,30.5687,680200.0
2009-08-05 14:30:00,45.71,45.93,45.68,45.84,695000.0,30.5754,30.7226,30.5553,30.6624,695000.0
2009-08-05 15:00:00,45.85,45.93,45.75,45.9,718100.0,30.6691,30.7226,30.6022,30.7025,718100.0
2009-08-05 15:30:00,45.89,45.91,45.74,45.83,1403600.0,30.6958,30.7092,30.5955,30.6557,1403600.0
2009-08-06 09:30:00,45.9,45.97,45.35,45.42,1452500.0,30.7025,30.7493,30.3346,30.3814,1452500.0
2009-08-06 10:00:00,45.42,45.53,45.29,45.46,1001100.0,30.3814,30.455,30.2945,30.4082,1001100.0
2009-08-06 10:30:00,45.46,45.54,45.39,45.44,867500.0,30.4082,30.4617,30.3614,30.3948,867500.0
2009-08-06 11:00:00,45.44,45.67,45.43,45.62,560800.0,30.3948,30.5487,30.3881,30.5152,560800.0
2009-08-06 11:30:00,45.62,45.62,45.4,45.4,452200.0,30.5152,30.5152,30.3681,30.3681,452200.0
2009-08-06 12:00:00,45.4,45.51,45.3,45.44,546200.0,30.3681,30.4416,30.3012,30.3948,546200.0
2009-08-06 12:30:00,45.44,45.68,45.43,45.51,609700.0,30.3948,30.5553,30.3881,30.4416,609700.0
2009-08-06 13:00:00,45.52,45.73,45.48,45.65,460600.0,30.4483,30.5888,30.4216,30.5353,460600.0
2009-08-06 13:30:00,45.65,45.7,45.44,45.5,542700.0,30.5353,30.5687,30.3948,30.4349,542700.0
2009-08-06 14:00:00,45.49,45.49,45.34,45.47,613800.0,30.4283,30.4283,30.3279,30.4149,613800.0
2009-08-06 14:30:00,45.47,45.55,45.37,45.49,649100.0,30.4149,30.4684,30.348,30.4283,649100.0
2009-08-06 15:00:00,45.48,45.73,45.45,45.66,756300.0,30.4216,30.5888,30.4015,30.542,756300.0
2009-08-06 15:30:00,45.66,45.67,45.32,45.55,1750500.0,30.542,30.5487,30.3145,30.4684,1750500.0
2009-08-07 09:30:00,46.05,46.42,45.87,46.25,1748600.0,30.8028,31.0503,30.6824,30.9366,1748600.0
2009-08-07 10:00:00,46.25,46.26,45.85,46.11,1485300.0,30.9366,30.9433,30.6691,30.843,1485300.0
2009-08-07 10:30:00,46.12,46.4,46.1,46.25,775500.0,30.8497,31.037,30.8363,30.9366,775500.0
2009-08-07 11:00:00,46.24,46.42,46.22,46.28,658300.0,30.9299,31.0503,30.9166,30.9567,658300.0
2009-08-07 11:30:00,46.28,46.43,46.19,46.26,799000.0,30.9567,31.057,30.8965,30.9433,799000.0
2009-08-07 12:00:00,46.26,46.3,46.07,46.08,340700.0,30.9433,30.9701,30.8162,30.8229,340700.0
2009-08-07 12:30:00,46.08,46.22,46.05,46.1,444300.0,30.8229,30.9166,30.8028,30.8363,444300.0
2009-08-07 13:00:00,46.1,46.3,46.1,46.27,554900.0,30.8363,30.9701,30.8363,30.95,554900.0
2009-08-07 13:30:00,46.28,46.38,46.25,46.35,530200.0,30.9567,31.0236,30.9366,31.0035,530200.0
2009-08-07 14:00:00,46.35,46.38,46.16,46.21,444900.0,31.0035,31.0236,30.8764,30.9099,444900.0
2009-08-07 14:30:00,46.21,46.23,46.1,46.15,324200.0,30.9099,30.9232,30.8363,30.8697,324200.0
2009-08-07 15:00:00,46.15,46.18,46.04,46.14,661500.0,30.8697,30.8898,30.7961,30.863,661500.0
2009-08-07 15:30:00,46.15,46.17,45.95,45.96,2062400.0,30.8697,30.8831,30.7359,30.7426,2062400.0
2009-08-10 09:30:00,45.63,46.0,45.47,45.87,1076500.0,30.5219,30.7694,30.4149,30.6824,1076500.0
2009-08-10 10:00:00,45.88,46.01,45.76,46.0,820900.0,30.6891,30.7761,30.6089,30.7694,820900.0
2009-08-10 10:30:00,46.0,46.07,45.94,46.01,499100.0,30.7694,30.8162,30.7293,30.7761,499100.0
2009-08-10 11:00:00,46.02,46.02,45.84,45.86,314900.0,30.7828,30.7828,30.6624,30.6757,314900.0
2009-08-10 11:30:00,45.86,45.88,45.72,45.75,257500.0,30.6757,30.6891,30.5821,30.6022,257500.0
2009-08-10 12:00:00,45.74,45.83,45.64,45.65,282900.0,30.5955,30.6557,30.5286,30.5353,282900.0
2009-08-10 12:30:00,45.64,45.64,45.51,45.58,706400.0,30.5286,30.5286,30.4416,30.4885,706400.0
2009-08-10 13:00:00,45.58,45.61,45.47,45.53,717500.0,30.4885,30.5085,30.4149,30.455,717500.0
2009-08-10 13:30:00,45.52,45.65,45.5,45.52,465100.0,30.4483,30.5353,30.4349,30.4483,465100.0
2009-08-10 14:00:00,45.52,45.65,45.48,45.64,821200.0,30.4483,30.5353,30.4216,30.5286,821200.0
2009-08-10 14:30:00,45.63,45.69,45.53,45.55,767100.0,30.5219,30.562,30.455,30.4684,767100.0
2009-08-10 15:00:00,45.55,45.74,45.55,45.61,750000.0,30.4684,30.5955,30.4684,30.5085,750000.0
2009-08-10 15:30:00,45.6,45.78,45.5,45.74,1932300.0,30.5018,30.6222,30.4349,30.5955,1932300.0
2009-08-11 09:30:00,45.61,46.14,45.41,45.8,1405700.0,30.5085,30.863,30.3747,30.6356,1405700.0
2009-08-11 10:00:00,45.79,45.8,45.42,45.62,1844800.0,30.6289,30.6356,30.3814,30.5152,1844800.0
2009-08-11 10:30:00,45.62,45.71,45.44,45.48,1010200.0,30.5152,30.5754,30.3948,30.4216,1010200.0
2009-08-11 11:00:00,45.48,45.67,45.46,45.66,654300.0,30.4216,30.5487,30.4082,30.542,654300.0
2009-08-11 11:30:00,45.66,45.67,45.58,45.6,414500.0,30.542,30.5487,30.4885,30.5018,414500.0
2009-08-11 12:00:00,45.6,45.64,45.5,45.56,503600.0,30.5018,30.5286,30.4349,30.4751,503600.0
2009-08-11 12:30:00,45.56,45.6,45.45,45.47,672200.0,30.4751,30.5018,30.4015,30.4149,672200.0
2009-08-11 13:00:00,45.47,45.6,45.45,45.56,706100.0,30.4149,30.5018,30.4015,30.4751,706100.0
2009-08-11 13:30:00,45.55,45.61,45.55,45.59,689600.0,30.4684,30.5085,30.4684,30.4951,689600.0
2009-08-11 14:00:00,45.59,45.78,45.57,45.74,1201700.0,30.4951,30.6222,30.4818,30.5955,1201700.0
2009-08-11 14:30:00,45.74,45.77,45.6,45.73,647500.0,30.5955,30.6155,30.5018,30.5888,647500.0
2009-08-11 15:00:00,45.72,45.76,45.61,45.67,672500.0,30.5821,30.6089,30.5085,30.5487,672500.0
2009-08-11 15:30:00,45.67,45.75,45.38,45.41,2219600.0,30.5487,30.6022,30.3547,30.3747,2219600.0
2009-08-12 09:30:00,45.42,46.28,45.41,46.27,1530500.0,30.3814,30.9567,30.3747,30.95,1530500.0
2009-08-12 10:00:00,46.27,46.35,46.0,46.28,1403900.0,30.95,31.0035,30.7694,30.9567,1403900.0
2009-08-12 10:30:00,46.28,46.45,46.24,46.44,931400.0,30.9567,31.0704,30.9299,31.0637,931400.0
2009-08-12 11:00:00,46.44,46.55,46.42,46.52,759200.0,31.0637,31.1373,31.0503,31.1172,759200.0
2009-08-12 11:30:00,46.52,46.57,46.46,46.56,470600.0,31.1172,31.1507,31.0771,31.144,470600.0
2009-08-12 12:00:00,46.56,46.59,46.42,46.46,378700.0,31.144,31.164,31.0503,31.0771,378700.0
2009-08-12 12:30:00,46.47,46.5,46.36,46.47,422500.0,31.0838,31.1038,31.0102,31.0838,422500.0
2009-08-12 13:00:00,46.48,46.66,46.41,46.6,510600.0,31.0905,31.2109,31.0436,31.1707,510600.0
2009-08-12 13:30:00,46.6,46.6,46.32,46.34,498800.0,31.1707,31.1707,30.9834,30.9968,498800.0
2009-08-12 14:00:00,46.33,46.52,46.23,46.3,811300.0,30.9901,31.1172,30.9232,30.9701,811300.0
2009-08-12 14:30:00,46.31,46.8,46.15,46.79,1678100.0,30.9768,31.3045,30.8697,31.2978,1678100.0
2009-08-12 15:00:00,46.79,46.95,46.68,46.94,1580000.0,31.2978,31.4048,31.2242,31.3982,1580000.0
2009-08-12 15:30:00,46.94,46.97,46.28,46.43,3208800.0,31.3982,31.4182,30.9567,31.057,3208800.0
2009-08-13 09:30:00,46.51,46.89,46.1,46.29,1741100.0,31.1105,31.3647,30.8363,30.9634,1741100.0
2009-08-13 10:00:00,46.29,46.55,46.22,46.35,750700.0,30.9634,31.1373,30.9166,31.0035,750700.0
2009-08-13 10:30:00,46.34,46.51,46.25,46.48,679300.0,30.9968,31.1105,30.9366,31.0905,679300.0
2009-08-13 11:00:00,46.48,46.59,46.39,46.45,648200.0,31.0905,31.164,31.0303,31.0704,648200.0
2009-08-13 11:30:00,46.45,46.56,46.42,46.54,420400.0,31.0704,31.144,31.0503,31.1306,420400.0
2009-08-13 12:00:00,46.55,46.6,46.5,46.56,357500.0,31.1373,31.1707,31.1038,31.144,357500.0
2009-08-13 12:30:00,46.57,46.7,46.54,46.65,525700.0,31.1507,31.2376,31.1306,31.2042,525700.0
2009-08-13 13:00:00,46.65,46.8,46.52,46.56,639400.0,31.2042,31.3045,31.1172,31.144,639400.0
2009-08-13 13:30:00,46.56,46.64,46.53,46.54,431700.0,31.144,31.1975,31.1239,31.1306,431700.0
2009-08-13 14:00:00,46.54,46.55,46.26,46.41,845900.0,31.1306,31.1373,30.9433,31.0436,845900.0
2009-08-13 14:30:00,46.42,46.49,46.35,46.35,720000.0,31.0503,31.0972,31.0035,31.0035,720000.0
2009-08-13 15:00:00,46.36,46.57,46.36,46.47,814700.0,31.0102,31.1507,31.0102,31.0838,814700.0
2009-08-13 15:30:00,46.48,46.67,46.43,46.62,1620600.0,31.0905,31.2176,31.057,31.1841,1620600.0
2009-08-14 09:30:00,46.52,46.52,45.76,45.97,1724200.0,31.1172,31.1172,30.6089,30.7493,1724200.0
2009-08-14 10:00:00,45.96,46.1,45.65,45.8,1536400.0,30.7426,30.8363,30.5353,30.6356,1536400.0
2009-08-14 10:30:00,45.8,45.91,45.72,45.87,1077100.0,30.6356,30.7092,30.5821,30.6824,1077100.0
2009-08-14 11:00:00,45.86,45.9,45.71,45.73,639700.0,30.6757,30.7025,30.5754,30.5888,639700.0
2009-08-14 11:30:00,45.73,45.74,45.49,45.55,774400.0,30.5888,30.5955,30.4283,30.4684,774400.0
2009-08-14 12:00:00,45.56,45.67,45.5,45.52,462500.0,30.4751,30.5487,30.4349,30.4483,462500.0
2009-08-14 12:30:00,45.52,45.74,45.5,45.73,291600.0,30.4483,30.5955,30.4349,30.5888,291600.0
2009-08-14 13:00:00,45.72,45.74,45.6,45.63,340100.0,30.5821,30.5955,30.5018,30.5219,340100.0
2009-08-14 13:30:00,45.64,45.74,45.55,45.74,366400.0,30.5286,30.5955,30.4684,30.5955,366400.0
2009-08-14 14:00:00,45.74,45.81,45.66,45.8,480100.0,30.5955,30.6423,30.542,30.6356,480100.0
2009-08-14 14:30:00,45.8,45.95,45.78,45.83,694200.0,30.6356,30.7359,30.6222,30.6557,694200.0
2009-08-14 15:00:00,45.84,45.89,45.79,45.84,611000.0,30.6624,30.6958,30.6289,30.6624,611000.0
2009-08-14 15:30:00,45.84,46.16,45.84,46.15,1603600.0,30.6624,30.8764,30.6624,30.8697,1603600.0
2009-08-17 09:30:00,45.47,45.69,45.1,45.68,1623000.0,30.4149,30.562,30.1674,30.5553,1623000.0
2009-08-17 10:00:00,45.68,45.69,45.23,45.27,1026900.0,30.5553,30.562,30.2543,30.2811,1026900.0
2009-08-17 10:30:00,45.26,45.32,45.11,45.11,730400.0,30.2744,30.3145,30.1741,30.1741,730400.0
2009-08-17 11:00:00,45.11,45.11,44.97,45.11,1306100.0,30.1741,30.1741,30.0804,30.1741,1306100.0
2009-08-17 11:30:00,45.12,45.18,45.03,45.1,443200.0,30.1808,30.2209,30.1206,30.1674,443200.0
2009-08-17 12:00:00,45.09,45.16,44.99,45.15,487500.0,30.1607,30.2075,30.0938,30.2008,487500.0
2009-08-17 12:30:00,45.15,45.19,45.09,45.19,470600.0,30.2008,30.2276,30.1607,30.2276,470600.0
2009-08-17 13:00:00,45.18,45.18,44.98,44.99,703000.0,30.2209,30.2209,30.0871,30.0938,703000.0
2009-08-17 13:30:00,44.99,45.17,44.94,45.14,785600.0,30.0938,30.2142,30.0604,30.1941,785600.0
2009-08-17 14:00:00,45.15,45.16,45.04,45.09,611500.0,30.2008,30.2075,30.1272,30.1607,611500.0
2009-08-17 14:30:00,45.09,45.1,44.93,45.0,557200.0,30.1607,30.1674,30.0537,30.1005,557200.0
2009-08-17 15:00:00,44.99,45.04,44.86,44.94,1128500.0,30.0938,30.1272,30.0068,30.0604,1128500.0
2009-08-17 15:30:00,44.94,45.1,44.91,44.95,1909600.0,30.0604,30.1674,30.0403,30.067,1909600.0
2009-08-18 09:30:00,45.01,45.19,44.64,44.65,2536100.0,30.1072,30.2276,29.8597,29.8664,2536100.0
2009-08-18 10:00:00,44.66,45.04,44.65,44.78,1665500.0,29.8731,30.1272,29.8664,29.9533,1665500.0
2009-08-18 10:30:00,44.77,44.97,44.71,44.78,863300.0,29.9466,30.0804,29.9065,29.9533,863300.0
2009-08-18 11:00:00,44.77,44.9,44.75,44.84,851600.0,29.9466,30.0336,29.9333,29.9935,851600.0
2009-08-18 11:30:00,44.85,44.94,44.82,44.85,911400.0,30.0002,30.0604,29.9801,30.0002,911400.0
2009-08-18 12:00:00,44.86,45.0,44.82,45.0,633000.0,30.0068,30.1005,29.9801,30.1005,633000.0
2009-08-18 12:30:00,45.0,45.24,44.98,45.19,588600.0,30.1005,30.261,30.0871,30.2276,588600.0
2009-08-18 13:00:00,45.19,45.22,45.05,45.09,488500.0,30.2276,30.2477,30.1339,30.1607,488500.0
2009-08-18 13:30:00,45.09,45.11,44.97,45.07,627600.0,30.1607,30.1741,30.0804,30.1473,627600.0
2009-08-18 14:00:00,45.07,45.15,45.04,45.15,575500.0,30.1473,30.2008,30.1272,30.2008,575500.0
2009-08-18 14:30:00,45.15,45.24,45.09,45.13,605900.0,30.2008,30.261,30.1607,30.1875,605900.0
2009-08-18 15:00:00,45.14,45.3,45.12,45.27,976900.0,30.1941,30.3012,30.1808,30.2811,976900.0
2009-08-18 15:30:00,45.28,45.3,45.1,45.22,1853000.0,30.2878,30.3012,30.1674,30.2477,1853000.0
2009-08-19 09:30:00,44.78,45.28,44.66,45.15,1946600.0,29.9533,30.2878,29.8731,30.2008,1946600.0
2009-08-19 10:00:00,45.16,45.47,45.13,45.14,1065000.0,30.2075,30.4149,30.1875,30.1941,1065000.0
2009-08-19 10:30:00,45.15,45.35,45.11,45.19,751500.0,30.2008,30.3346,30.1741,30.2276,751500.0
2009-08-19 11:00:00,45.2,45.29,45.06,45.11,525900.0,30.2343,30.2945,30.1406,30.1741,525900.0
2009-08-19 11:30:00,45.11,45.56,45.04,45.56,580200.0,30.1741,30.4751,30.1272,30.4751,580200.0
2009-08-19 12:00:00,45.55,45.83,45.48,45.73,882900.0,30.4684,30.6557,30.4216,30.5888,882900.0
2009-08-19 12:30:00,45.72,45.87,45.62,45.81,699300.0,30.5821,30.6824,30.5152,30.6423,699300.0
2009-08-19 13:00:00,45.8,45.89,45.7,45.75,673600.0,30.6356,30.6958,30.5687,30.6022,673600.0
2009-08-19 13:30:00,45.75,45.76,45.62,45.74,478500.0,30.6022,30.6089,30.5152,30.5955,478500.0
2009-08-19 14:00:00,45.75,45.76,45.61,45.62,444600.0,30.6022,30.6089,30.5085,30.5152,444600.0
2009-08-19 14:30:00,45.63,45.7,45.53,45.66,435600.0,30.5219,30.5687,30.455,30.542,435600.0
2009-08-19 15:00:00,45.66,45.66,45.45,45.63,696900.0,30.542,30.542,30.4015,30.5219,696900.0
2009-08-19 15:30:00,45.63,45.74,45.52,45.72,1361800.0,30.5219,30.5955,30.4483,30.5821,1361800.0
2009-08-20 09:30:00,45.85,46.82,45.75,46.82,2915000.0,30.6691,31.3179,30.6022,31.3179,2915000.0
2009-08-20 10:00:00,46.82,46.91,46.6,46.9,2056700.0,31.3179,31.3781,31.1707,31.3714,2056700.0
2009-08-20 10:30:00,46.9,47.07,46.81,46.97,1735800.0,31.3714,31.4851,31.3112,31.4182,1735800.0
2009-08-20 11:00:00,46.97,47.16,46.95,47.07,1256800.0,31.4182,31.5453,31.4048,31.4851,1256800.0
2009-08-20 11:30:00,47.07,47.08,46.97,46.98,928700.0,31.4851,31.4918,31.4182,31.4249,928700.0
2009-08-20 12:00:00,46.99,47.02,46.87,46.9,537800.0,31.4316,31.4517,31.3513,31.3714,537800.0
2009-08-20 12:30:00,46.9,47.14,46.9,47.07,576900.0,31.3714,31.5319,31.3714,31.4851,576900.0
2009-08-20 13:00:00,47.07,47.14,47.04,47.14,628300.0,31.4851,31.5319,31.465,31.5319,628300.0
2009-08-20 13:30:00,47.13,47.19,47.09,47.12,1179300.0,31.5253,31.5654,31.4985,31.5186,1179300.0
2009-08-20 14:00:00,47.11,47.18,47.11,47.13,561400.0,31.5119,31.5587,31.5119,31.5253,561400.0
2009-08-20 14:30:00,47.12,47.15,47.05,47.1,1163400.0,31.5186,31.5386,31.4717,31.5052,1163400.0
2009-08-20 15:00:00,47.1,47.23,47.09,47.18,1172000.0,31.5052,31.5921,31.4985,31.5587,1172000.0
2009-08-20 15:30:00,47.18,47.3,47.06,47.1,3107300.0,31.5587,31.639,31.4784,31.5052,3107300.0
2009-08-21 09:30:00,47.49,47.49,46.63,46.73,4469900.0,31.7661,31.7661,31.1908,31.2577,4469900.0
2009-08-21 10:00:00,46.74,47.41,46.74,46.9,3070200.0,31.2644,31.7125,31.2644,31.3714,3070200.0
2009-08-21 10:30:00,46.89,47.01,46.89,46.99,899100.0,31.3647,31.445,31.3647,31.4316,899100.0
2009-08-21 11:00:00,47.0,47.0,46.88,46.95,926200.0,31.4383,31.4383,31.358,31.4048,926200.0
2009-08-21 11:30:00,46.95,46.97,46.89,46.93,907500.0,31.4048,31.4182,31.3647,31.3915,907500.0
2009-08-21 12:00:00,46.93,47.05,46.91,47.0,606500.0,31.3915,31.4717,31.3781,31.4383,606500.0
2009-08-21 12:30:00,47.0,47.01,46.94,46.97,563000.0,31.4383,31.445,31.3982,31.4182,563000.0
2009-08-21 13:00:00,46.96,46.99,46.92,46.93,581900.0,31.4115,31.4316,31.3848,31.3915,581900.0
2009-08-21 13:30:00,46.93,46.95,46.66,46.74,983500.0,31.3915,31.4048,31.2109,31.2644,983500.0
2009-08-21 14:00:00,46.75,46.98,46.74,46.94,1071100.0,31.2711,31.4249,31.2644,31.3982,1071100.0
2009-08-21 14:30:00,46.94,47.16,46.93,47.15,1066000.0,31.3982,31.5453,31.3915,31.5386,1066000.0
2009-08-21 15:00:00,47.15,47.35,47.12,47.28,1315600.0,31.5386,31.6724,31.5186,31.6256,1315600.0
2009-08-21 15:30:00,47.28,47.37,47.25,47.33,2901500.0,31.6256,31.6858,31.6055,31.659,2901500.0
2009-08-24 09:30:00,46.83,47.5,46.83,47.22,2395800.0,31.3246,31.7727,31.3246,31.5855,2395800.0
2009-08-24 10:00:00,47.21,47.43,47.15,47.41,1129300.0,31.5788,31.7259,31.5386,31.7125,1129300.0
2009-08-24 10:30:00,47.41,47.49,47.4,47.47,542600.0,31.7125,31.7661,31.7059,31.7527,542600.0
2009-08-24 11:00:00,47.48,47.48,47.33,47.36,345200.0,31.7594,31.7594,31.659,31.6791,345200.0
2009-08-24 11:30:00,47.36,47.36,47.2,47.29,516800.0,31.6791,31.6791,31.5721,31.6323,516800.0
2009-08-24 12:00:00,47.29,47.38,47.2,47.28,461900.0,31.6323,31.6925,31.5721,31.6256,461900.0
2009-08-24 12:30:00,47.28,47.4,47.27,47.38,638000.0,31.6256,31.7059,31.6189,31.6925,638000.0
2009-08-24 13:00:00,47.38,47.39,47.17,47.19,925800.0,31.6925,31.6992,31.552,31.5654,925800.0
2009-08-24 13:30:00,47.19,47.4,47.18,47.33,477200.0,31.5654,31.7059,31.5587,31.659,477200.0
2009-08-24 14:00:00,47.33,47.4,47.3,47.36,397800.0,31.659,31.7059,31.639,31.6791,397800.0
2009-08-24 14:30:00,47.37,47.41,47.34,47.38,428400.0,31.6858,31.7125,31.6657,31.6925,428400.0
2009-08-24 15:00:00,47.38,47.42,47.29,47.37,972100.0,31.6925,31.7192,31.6323,31.6858,972100.0
2009-08-24 15:30:00,47.37,47.47,47.25,47.42,1975400.0,31.6858,31.7527,31.6055,31.7192,1975400.0
2009-08-25 09:30:00,47.26,47.53,47.26,47.5,1434900.0,31.6122,31.7928,31.6122,31.7727,1434900.0
2009-08-25 10:00:00,47.51,47.85,47.25,47.39,1997100.0,31.7794,32.0069,31.6055,31.6992,1997100.0
2009-08-25 10:30:00,47.4,47.72,47.38,47.53,1087000.0,31.7059,31.9199,31.6925,31.7928,1087000.0
2009-08-25 11:00:00,47.53,47.64,47.45,47.52,546400.0,31.7928,31.8664,31.7393,31.7861,546400.0
2009-08-25 11:30:00,47.51,47.63,47.49,47.58,675600.0,31.7794,31.8597,31.7661,31.8263,675600.0
2009-08-25 12:00:00,47.58,47.61,47.39,47.5,623800.0,31.8263,31.8463,31.6992,31.7727,623800.0
2009-08-25 12:30:00,47.51,47.56,47.22,47.24,555000.0,31.7794,31.8129,31.5855,31.5988,555000.0
2009-08-25 13:00:00,47.25,47.34,47.08,47.11,716900.0,31.6055,31.6657,31.4918,31.5119,716900.0
2009-08-25 13:30:00,47.11,47.22,47.08,47.15,633200.0,31.5119,31.5855,31.4918,31.5386,633200.0
2009-08-25 14:00:00,47.15,47.18,47.03,47.08,474700.0,31.5386,31.5587,31.4584,31.4918,474700.0
2009-08-25 14:30:00,47.08,47.12,46.88,47.08,856900.0,31.4918,31.5186,31.358,31.4918,856900.0
2009-08-25 15:00:00,47.08,47.19,47.08,47.12,530600.0,31.4918,31.5654,31.4918,31.5186,530600.0
2009-08-25 15:30:00,47.13,47.23,46.97,46.98,3792700.0,31.5253,31.5921,31.4182,31.4249,3792700.0
2009-08-26 09:30:00,46.98,47.17,46.76,47.07,2467700.0,31.5373,31.6649,31.3896,31.5977,2467700.0
2009-08-26 10:00:00,47.07,47.51,47.04,47.32,1713000.0,31.5977,31.8931,31.5776,31.7656,1713000.0
2009-08-26 10:30:00,47.32,47.37,47.12,47.3,685000.0,31.7656,31.7991,31.6313,31.7521,685000.0
2009-08-26 11:00:00,47.31,47.36,47.1,47.19,934200.0,31.7588,31.7924,31.6179,31.6783,934200.0
2009-08-26 11:30:00,47.19,47.23,47.02,47.11,607900.0,31.6783,31.7051,31.5642,31.6246,607900.0
2009-08-26 12:00:00,47.11,47.31,47.04,47.24,437400.0,31.6246,31.7588,31.5776,31.7118,437400.0
2009-08-26 12:30:00,47.24,47.28,47.19,47.27,426000.0,31.7118,31.7387,31.6783,31.732,426000.0
2009-08-26 13:00:00,47.27,47.49,47.21,47.48,787300.0,31.732,31.8797,31.6917,31.873,787300.0
2009-08-26 13:30:00,47.47,47.57,47.39,47.52,1173500.0,31.8662,31.9334,31.8125,31.8998,1173500.0
2009-08-26 14:00:00,47.52,47.56,47.45,47.53,626500.0,31.8998,31.9267,31.8528,31.9065,626500.0
2009-08-26 14:30:00,47.53,47.78,47.49,47.53,785000.0,31.9065,32.0743,31.8797,31.9065,785000.0
2009-08-26 15:00:00,47.53,47.59,47.48,47.58,797600.0,31.9065,31.9468,31.873,31.9401,797600.0
2009-08-26 15:30:00,47.58,47.64,47.48,47.53,1839900.0,31.9401,31.9804,31.873,31.9065,1839900.0
2009-08-27 09:30:00,47.41,47.57,47.0,47.05,1408400.0,31.826,31.9334,31.5507,31.5843,1408400.0
2009-08-27 10:00:00,47.05,47.11,46.86,47.06,856400.0,31.5843,31.6246,31.4568,31.591,856400.0
2009-08-27 10:30:00,47.06,47.13,46.9,46.94,548300.0,31.591,31.638,31.4836,31.5105,548300.0
2009-08-27 11:00:00,46.94,47.06,46.9,46.99,608700.0,31.5105,31.591,31.4836,31.544,608700.0
2009-08-27 11:30:00,46.99,47.01,46.83,46.96,609800.0,31.544,31.5575,31.4366,31.5239,609800.0
2009-08-27 12:00:00,46.96,46.99,46.89,46.97,438000.0,31.5239,31.544,31.4769,31.5306,438000.0
2009-08-27 12:30:00,46.97,47.02,46.87,46.93,340600.0,31.5306,31.5642,31.4635,31.5037,340600.0
2009-08-27 13:00:00,46.93,46.96,46.8,46.84,410400.0,31.5037,31.5239,31.4165,31.4433,410400.0
2009-08-27 13:30:00,46.84,47.2,46.81,47.17,693000.0,31.4433,31.685,31.4232,31.6649,693000.0
2009-08-27 14:00:00,47.17,47.4,47.14,47.32,825300.0,31.6649,31.8193,31.6447,31.7656,825300.0
2009-08-27 14:30:00,47.32,47.45,47.22,47.26,741500.0,31.7656,31.8528,31.6984,31.7253,741500.0
2009-08-27 15:00:00,47.26,47.26,47.13,47.15,773500.0,31.7253,31.7253,31.638,31.6514,773500.0
2009-08-27 15:30:00,47.15,47.36,47.13,47.25,1719700.0,31.6514,31.7924,31.638,31.7186,1719700.0
2009-08-28 09:30:00,47.72,48.2,47.72,47.91,2032500.0,32.0341,32.3563,32.0341,32.1616,2032500.0
2009-08-28 10:00:00,47.88,48.0,47.34,47.4,1211500.0,32.1415,32.222,31.779,31.8193,1211500.0
2009-08-28 10:30:00,47.39,47.55,47.27,47.49,809400.0,31.8125,31.9199,31.732,31.8797,809400.0
2009-08-28 11:00:00,47.48,47.68,47.4,47.6,566800.0,31.873,32.0072,31.8193,31.9535,566800.0
2009-08-28 11:30:00,47.59,47.64,47.37,47.42,565000.0,31.9468,31.9804,31.7991,31.8327,565000.0
2009-08-28 12:00:00,47.42,47.47,46.94,47.03,1316200.0,31.8327,31.8662,31.5105,31.5709,1316200.0
2009-08-28 12:30:00,47.03,47.12,46.94,46.95,549100.0,31.5709,31.6313,31.5105,31.5172,549100.0
2009-08-28 13:00:00,46.95,47.31,46.95,47.28,549600.0,31.5172,31.7588,31.5172,31.7387,549600.0
2009-08-28 13:30:00,47.29,47.3,47.17,47.22,321000.0,31.7454,31.7521,31.6649,31.6984,321000.0
2009-08-28 14:00:00,47.22,47.37,47.16,47.25,394600.0,31.6984,31.7991,31.6581,31.7186,394600.0
2009-08-28 14:30:00,47.26,47.4,47.16,47.34,506200.0,31.7253,31.8193,31.6581,31.779,506200.0
2009-08-28 15:00:00,47.34,47.47,47.28,47.37,828700.0,31.779,31.8662,31.7387,31.7991,828700.0
2009-08-28 15:30:00,47.37,47.4,47.01,47.22,1411300.0,31.7991,31.8193,31.5575,31.6984,1411300.0
2009-08-31 09:30:00,47.0,47.0,45.99,46.26,2041300.0,31.5507,31.5507,30.8727,31.054,2041300.0
2009-08-31 10:00:00,46.26,46.33,46.12,46.24,1491700.0,31.054,31.101,30.96,31.0406,1491700.0
2009-08-31 10:30:00,46.24,46.36,46.14,46.19,1414500.0,31.0406,31.1211,30.9734,31.007,1414500.0
2009-08-31 11:00:00,46.19,46.2,46.03,46.05,905600.0,31.007,31.0137,30.8996,30.913,905600.0
2009-08-31 11:30:00,46.04,46.32,46.02,46.32,1068900.0,30.9063,31.0943,30.8929,31.0943,1068900.0
2009-08-31 12:00:00,46.31,46.47,46.3,46.4,537800.0,31.0875,31.195,31.0808,31.148,537800.0
2009-08-31 12:30:00,46.4,46.44,46.31,46.33,420200.0,31.148,31.1748,31.0875,31.101,420200.0
2009-08-31 13:00:00,46.33,46.35,46.24,46.25,439600.0,31.101,31.1144,31.0406,31.0473,439600.0
2009-08-31 13:30:00,46.25,46.27,46.17,46.27,683300.0,31.0473,31.0607,30.9936,31.0607,683300.0
2009-08-31 14:00:00,46.27,46.3,46.18,46.29,458500.0,31.0607,31.0808,31.0003,31.0741,458500.0
2009-08-31 14:30:00,46.28,46.32,46.24,46.26,918600.0,31.0674,31.0943,31.0406,31.054,918600.0
2009-08-31 15:00:00,46.26,46.29,46.15,46.22,1062600.0,31.054,31.0741,30.9801,31.0271,1062600.0
2009-08-31 15:30:00,46.22,46.48,46.15,46.44,2597100.0,31.0271,31.2017,30.9801,31.1748,2597100.0
2009-09-01 09:30:00,46.05,46.35,46.0,46.26,2406000.0,30.913,31.1144,30.8794,31.054,2406000.0
2009-09-01 10:00:00,46.26,46.72,46.1,46.18,2040900.0,31.054,31.3628,30.9466,31.0003,2040900.0
2009-09-01 10:30:00,46.19,46.36,46.08,46.11,805100.0,31.007,31.1211,30.9331,30.9533,805100.0
2009-09-01 11:00:00,46.1,46.21,45.44,45.46,2084100.0,30.9466,31.0204,30.5035,30.5169,2084100.0
2009-09-01 11:30:00,45.46,45.56,45.25,45.26,1439900.0,30.5169,30.5841,30.376,30.3827,1439900.0
2009-09-01 12:00:00,45.26,45.44,45.19,45.4,989700.0,30.3827,30.5035,30.3357,30.4767,989700.0
2009-09-01 12:30:00,45.4,45.51,45.35,45.37,1139100.0,30.4767,30.5505,30.4431,30.4565,1139100.0
2009-09-01 13:00:00,45.37,45.43,45.05,45.22,931900.0,30.4565,30.4968,30.2417,30.3558,931900.0
2009-09-01 13:30:00,45.22,45.36,45.05,45.34,667600.0,30.3558,30.4498,30.2417,30.4364,667600.0
2009-09-01 14:00:00,45.34,45.38,45.22,45.32,807700.0,30.4364,30.4632,30.3558,30.423,807700.0
2009-09-01 14:30:00,45.31,45.41,45.19,45.27,636500.0,30.4163,30.4834,30.3357,30.3894,636500.0
2009-09-01 15:00:00,45.27,45.44,45.26,45.32,1155700.0,30.3894,30.5035,30.3827,30.423,1155700.0
2009-09-01 15:30:00,45.32,45.47,45.23,45.3,2419900.0,30.423,30.5237,30.3626,30.4095,2419900.0
2009-09-02 09:30:00,44.98,45.47,44.68,45.35,2310300.0,30.1947,30.5237,29.9933,30.4431,2310300.0
2009-09-02 10:00:00,45.34,45.48,45.11,45.35,1521800.0,30.4364,30.5304,30.282,30.4431,1521800.0
2009-09-02 10:30:00,45.36,45.68,45.25,45.62,1119800.0,30.4498,30.6646,30.376,30.6244,1119800.0
2009-09-02 11:00:00,45.62,45.66,45.38,45.5,1153900.0,30.6244,30.6512,30.4632,30.5438,1153900.0
2009-09-02 11:30:00,45.5,45.52,45.33,45.38,611400.0,30.5438,30.5572,30.4297,30.4632,611400.0
2009-09-02 12:00:00,45.37,45.51,45.32,45.46,751100.0,30.4565,30.5505,30.423,30.5169,751100.0
2009-09-02 12:30:00,45.46,45.69,45.46,45.55,538400.0,30.5169,30.6713,30.5169,30.5774,538400.0
2009-09-02 13:00:00,45.55,45.58,45.4,45.52,493200.0,30.5774,30.5975,30.4767,30.5572,493200.0
2009-09-02 13:30:00,45.51,45.56,45.47,45.53,449800.0,30.5505,30.5841,30.5237,30.5639,449800.0
2009-09-02 14:00:00,45.52,45.64,45.48,45.63,458300.0,30.5572,30.6378,30.5304,30.6311,458300.0
2009-09-02 14:30:00,45.63,45.73,45.6,45.63,535700.0,30.6311,30.6982,30.6109,30.6311,535700.0
2009-09-02 15:00:00,45.63,45.81,45.57,45.65,887800.0,30.6311,30.7519,30.5908,30.6445,887800.0
2009-09-02 15:30:00,45.66,45.72,45.39,45.42,1908300.0,30.6512,30.6915,30.47,30.4901,1908300.0
2009-09-03 09:30:00,45.14,45.3,44.38,44.47,5033800.0,30.3021,30.4095,29.792,29.8524,5033800.0
2009-09-03 10:00:00,44.46,44.6,44.13,44.5,2773200.0,29.8457,29.9396,29.6241,29.8725,2773200.0
2009-09-03 10:30:00,44.49,44.5,44.3,44.44,1776400.0,29.8658,29.8725,29.7382,29.8322,1776400.0
2009-09-03 11:00:00,44.44,44.5,44.34,44.44,1364700.0,29.8322,29.8725,29.7651,29.8322,1364700.0
2009-09-03 11:30:00,44.43,44.61,44.43,44.59,1351800.0,29.8255,29.9463,29.8255,29.9329,1351800.0
2009-09-03 12:00:00,44.59,44.83,44.57,44.8,959400.0,29.9329,30.094,29.9195,30.0739,959400.0
2009-09-03 12:30:00,44.8,45.03,44.79,44.94,2039500.0,30.0739,30.2283,30.0672,30.1679,2039500.0
2009-09-03 13:00:00,44.95,45.2,44.94,45.13,769400.0,30.1746,30.3424,30.1679,30.2954,769400.0
2009-09-03 13:30:00,45.13,45.2,45.07,45.15,597400.0,30.2954,30.3424,30.2551,30.3088,597400.0
2009-09-03 14:00:00,45.14,45.15,44.83,44.92,913800.0,30.3021,30.3088,30.094,30.1545,913800.0
2009-09-03 14:30:00,44.92,44.92,44.64,44.86,982000.0,30.1545,30.1545,29.9665,30.1142,982000.0
2009-09-03 15:00:00,44.86,45.0,44.85,44.91,728800.0,30.1142,30.2082,30.1075,30.1477,728800.0
2009-09-03 15:30:00,44.9,45.14,44.88,44.98,4375300.0,30.141,30.3021,30.1276,30.1947,4375300.0
2009-09-04 09:30:00,45.03,45.1,44.75,44.85,1959800.0,30.2283,30.2753,30.0403,30.1075,1959800.0
2009-09-04 10:00:00,44.85,45.23,44.83,45.18,1393200.0,30.1075,30.3626,30.094,30.329,1393200.0
2009-09-04 10:30:00,45.18,45.43,45.17,45.4,1394700.0,30.329,30.4968,30.3223,30.4767,1394700.0
2009-09-04 11:00:00,45.4,45.41,45.21,45.37,930600.0,30.4767,30.4834,30.3491,30.4565,930600.0
2009-09-04 11:30:00,45.37,45.56,45.3,45.56,759800.0,30.4565,30.5841,30.4095,30.5841,759800.0
2009-09-04 12:00:00,45.56,45.97,45.53,45.85,1241100.0,30.5841,30.8593,30.5639,30.7788,1241100.0
2009-09-04 12:30:00,45.85,45.88,45.75,45.86,467600.0,30.7788,30.7989,30.7116,30.7855,467600.0
2009-09-04 13:00:00,45.86,45.87,45.7,45.75,594900.0,30.7855,30.7922,30.6781,30.7116,594900.0
2009-09-04 13:30:00,45.74,45.75,45.39,45.4,965100.0,30.7049,30.7116,30.47,30.4767,965100.0
2009-09-04 14:00:00,45.41,45.48,45.39,45.41,572300.0,30.4834,30.5304,30.47,30.4834,572300.0
2009-09-04 14:30:00,45.4,45.6,45.36,45.59,550100.0,30.4767,30.6109,30.4498,30.6042,550100.0
2009-09-04 15:00:00,45.6,45.62,45.44,45.6,538100.0,30.6109,30.6244,30.5035,30.6109,538100.0
2009-09-04 15:30:00,45.6,45.72,45.5,45.72,2015400.0,30.6109,30.6915,30.5438,30.6915,2015400.0
2009-09-08 09:30:00,45.91,45.98,45.51,45.72,2208400.0,30.819,30.866,30.5505,30.6915,2208400.0
2009-09-08 10:00:00,45.71,45.91,45.67,45.84,1371000.0,30.6848,30.819,30.6579,30.772,1371000.0
2009-09-08 10:30:00,45.84,46.04,45.84,46.0,1236400.0,30.772,30.9063,30.772,30.8794,1236400.0
2009-09-08 11:00:00,46.0,46.04,45.9,45.98,561400.0,30.8794,30.9063,30.8123,30.866,561400.0
2009-09-08 11:30:00,45.97,45.98,45.75,45.79,659600.0,30.8593,30.866,30.7116,30.7385,659600.0
2009-09-08 12:00:00,45.79,45.9,45.75,45.87,428900.0,30.7385,30.8123,30.7116,30.7922,428900.0
2009-09-08 12:30:00,45.87,46.0,45.86,45.89,347300.0,30.7922,30.8794,30.7855,30.8056,347300.0
2009-09-08 13:00:00,45.89,45.97,45.79,45.93,640700.0,30.8056,30.8593,30.7385,30.8325,640700.0
2009-09-08 13:30:00,45.93,45.94,45.76,45.87,717600.0,30.8325,30.8392,30.7183,30.7922,717600.0
2009-09-08 14:00:00,45.88,45.94,45.84,45.89,520800.0,30.7989,30.8392,30.772,30.8056,520800.0
2009-09-08 14:30:00,45.9,45.97,45.89,45.92,646200.0,30.8123,30.8593,30.8056,30.8257,646200.0
2009-09-08 15:00:00,45.93,45.94,45.85,45.92,997600.0,30.8325,30.8392,30.7788,30.8257,997600.0
2009-09-08 15:30:00,45.92,46.04,45.84,46.04,2435300.0,30.8257,30.9063,30.772,30.9063,2435300.0
2009-09-09 09:30:00,45.77,45.83,45.21,45.32,4607100.0,30.725,30.7653,30.3491,30.423,4607100.0
2009-09-09 10:00:00,45.32,45.69,45.29,45.6,2498200.0,30.423,30.6713,30.4028,30.6109,2498200.0
2009-09-09 10:30:00,45.59,45.83,45.55,45.78,1480000.0,30.6042,30.7653,30.5774,30.7318,1480000.0
2009-09-09 11:00:00,45.79,46.36,45.78,46.28,1430800.0,30.7385,31.1211,30.7318,31.0674,1430800.0
2009-09-09 11:30:00,46.28,46.53,46.25,46.52,1505700.0,31.0674,31.2352,31.0473,31.2285,1505700.0
2009-09-09 12:00:00,46.52,46.54,46.45,46.47,1057600.0,31.2285,31.2419,31.1815,31.195,1057600.0
2009-09-09 12:30:00,46.47,46.47,46.05,46.13,1376600.0,31.195,31.195,30.913,30.9667,1376600.0
2009-09-09 13:00:00,46.12,46.12,45.83,45.86,1178400.0,30.96,30.96,30.7653,30.7855,1178400.0
2009-09-09 13:30:00,45.86,45.94,45.81,45.86,580500.0,30.7855,30.8392,30.7519,30.7855,580500.0
2009-09-09 14:00:00,45.86,45.88,45.59,45.6,1263300.0,30.7855,30.7989,30.6042,30.6109,1263300.0
2009-09-09 14:30:00,45.59,45.78,45.59,45.76,1254100.0,30.6042,30.7318,30.6042,30.7183,1254100.0
2009-09-09 15:00:00,45.77,46.14,45.76,46.06,1265900.0,30.725,30.9734,30.7183,30.9197,1265900.0
2009-09-09 15:30:00,46.07,46.29,46.0,46.21,1877000.0,30.9264,31.0741,30.8794,31.0204,1877000.0
2009-09-10 09:30:00,46.14,46.43,45.89,46.09,2250700.0,30.9734,31.1681,30.8056,30.9399,2250700.0
2009-09-10 10:00:00,46.1,46.49,46.09,46.21,1208700.0,30.9466,31.2084,30.9399,31.0204,1208700.0
2009-09-10 10:30:00,46.2,46.37,46.15,46.21,682000.0,31.0137,31.1278,30.9801,31.0204,682000.0
2009-09-10 11:00:00,46.22,46.38,46.12,46.17,906300.0,31.0271,31.1345,30.96,30.9936,906300.0
2009-09-10 11:30:00,46.18,46.39,46.16,46.29,711900.0,31.0003,31.1413,30.9869,31.0741,711900.0
2009-09-10 12:00:00,46.29,46.35,46.19,46.2,364200.0,31.0741,31.1144,31.007,31.0137,364200.0
2009-09-10 12:30:00,46.2,46.37,46.2,46.33,464100.0,31.0137,31.1278,31.0137,31.101,464100.0
2009-09-10 13:00:00,46.33,46.39,46.25,46.32,704400.0,31.101,31.1413,31.0473,31.0943,704400.0
2009-09-10 13:30:00,46.32,46.64,46.31,46.64,812100.0,31.0943,31.3091,31.0875,31.3091,812100.0
2009-09-10 14:00:00,46.64,46.73,46.6,46.68,834700.0,31.3091,31.3695,31.2822,31.3359,834700.0
2009-09-10 14:30:00,46.68,46.75,46.54,46.54,759900.0,31.3359,31.3829,31.2419,31.2419,759900.0
2009-09-10 15:00:00,46.54,46.55,46.42,46.49,1046300.0,31.2419,31.2487,31.1614,31.2084,1046300.0
2009-09-10 15:30:00,46.5,46.7,46.49,46.65,1717900.0,31.2151,31.3494,31.2084,31.3158,1717900.0
2009-09-11 09:30:00,46.68,46.69,46.3,46.63,1920300.0,31.3359,31.3426,31.0808,31.3024,1920300.0
2009-09-11 10:00:00,46.62,46.71,46.32,46.41,971000.0,31.2956,31.3561,31.0943,31.1547,971000.0
2009-09-11 10:30:00,46.41,46.63,46.37,46.51,647900.0,31.1547,31.3024,31.1278,31.2218,647900.0
2009-09-11 11:00:00,46.51,46.52,46.33,46.34,633900.0,31.2218,31.2285,31.101,31.1077,633900.0
2009-09-11 11:30:00,46.35,46.35,46.03,46.07,1079600.0,31.1144,31.1144,30.8996,30.9264,1079600.0
2009-09-11 12:00:00,46.06,46.15,45.97,46.01,664700.0,30.9197,30.9801,30.8593,30.8862,664700.0
2009-09-11 12:30:00,46.01,46.18,45.92,46.14,519600.0,30.8862,31.0003,30.8257,30.9734,519600.0
2009-09-11 13:00:00,46.14,46.34,46.13,46.32,376600.0,30.9734,31.1077,30.9667,31.0943,376600.0
2009-09-11 13:30:00,46.31,46.38,46.19,46.19,416000.0,31.0875,31.1345,31.007,31.007,416000.0
2009-09-11 14:00:00,46.19,46.44,46.19,46.39,469900.0,31.007,31.1748,31.007,31.1413,469900.0
2009-09-11 14:30:00,46.39,46.49,46.34,46.37,439700.0,31.1413,31.2084,31.1077,31.1278,439700.0
2009-09-11 15:00:00,46.37,46.59,46.37,46.59,568900.0,31.1278,31.2755,31.1278,31.2755,568900.0
2009-09-11 15:30:00,46.59,46.7,46.52,46.62,1088400.0,31.2755,31.3494,31.2285,31.2956,1088400.0
2009-09-14 09:30:00,46.22,46.48,46.01,46.23,1334900.0,31.0271,31.2017,30.8862,31.0338,1334900.0
2009-09-14 10:00:00,46.23,46.23,46.04,46.1,1161900.0,31.0338,31.0338,30.9063,30.9466,1161900.0
2009-09-14 10:30:00,46.1,46.18,46.03,46.05,1224700.0,30.9466,31.0003,30.8996,30.913,1224700.0
2009-09-14 11:00:00,46.05,46.12,45.97,45.99,1034700.0,30.913,30.96,30.8593,30.8727,1034700.0
2009-09-14 11:30:00,46.0,46.01,45.8,45.81,643000.0,30.8794,30.8862,30.7452,30.7519,643000.0
2009-09-14 12:00:00,45.81,45.94,45.81,45.94,275400.0,30.7519,30.8392,30.7519,30.8392,275400.0
2009-09-14 12:30:00,45.94,46.0,45.93,46.0,351700.0,30.8392,30.8794,30.8325,30.8794,351700.0
2009-09-14 13:00:00,45.99,46.03,45.88,45.91,437900.0,30.8727,30.8996,30.7989,30.819,437900.0
2009-09-14 13:30:00,45.91,46.04,45.86,45.97,731500.0,30.819,30.9063,30.7855,30.8593,731500.0
2009-09-14 14:00:00,45.96,46.12,45.9,46.12,375700.0,30.8526,30.96,30.8123,30.96,375700.0
2009-09-14 14:30:00,46.12,46.26,46.1,46.19,748500.0,30.96,31.054,30.9466,31.007,748500.0
2009-09-14 15:00:00,46.18,46.21,46.03,46.05,1072500.0,31.0003,31.0204,30.8996,30.913,1072500.0
2009-09-14 15:30:00,46.04,46.22,46.04,46.22,1556900.0,30.9063,31.0271,30.9063,31.0271,1556900.0
2009-09-15 09:30:00,46.08,46.13,45.75,45.91,1866600.0,30.9331,30.9667,30.7116,30.819,1866600.0
2009-09-15 10:00:00,45.91,45.94,45.71,45.88,1660400.0,30.819,30.8392,30.6848,30.7989,1660400.0
2009-09-15 10:30:00,45.88,46.03,45.84,46.02,765700.0,30.7989,30.8996,30.772,30.8929,765700.0
2009-09-15 11:00:00,46.02,46.03,45.76,45.77,799300.0,30.8929,30.8996,30.7183,30.725,799300.0
2009-09-15 11:30:00,45.77,45.95,45.77,45.86,454500.0,30.725,30.8459,30.725,30.7855,454500.0
2009-09-15 12:00:00,45.86,45.89,45.75,45.76,523300.0,30.7855,30.8056,30.7116,30.7183,523300.0
2009-09-15 12:30:00,45.76,45.97,45.75,45.95,588500.0,30.7183,30.8593,30.7116,30.8459,588500.0
2009-09-15 13:00:00,45.95,45.97,45.8,45.86,756600.0,30.8459,30.8593,30.7452,30.7855,756600.0
2009-09-15 13:30:00,45.85,46.07,45.82,45.88,499100.0,30.7788,30.9264,30.7586,30.7989,499100.0
2009-09-15 14:00:00,45.88,45.93,45.75,45.93,684900.0,30.7989,30.8325,30.7116,30.8325,684900.0
2009-09-15 14:30:00,45.92,45.93,45.71,45.75,892900.0,30.8257,30.8325,30.6848,30.7116,892900.0
2009-09-15 15:00:00,45.75,45.94,45.75,45.87,969500.0,30.7116,30.8392,30.7116,30.7922,969500.0
2009-09-15 15:30:00,45.88,45.89,45.64,45.75,2086300.0,30.7989,30.8056,30.6378,30.7116,2086300.0
2009-09-16 09:30:00,45.84,45.84,44.94,45.05,3464000.0,30.772,30.772,30.1679,30.2417,3464000.0
2009-09-16 10:00:00,45.05,45.31,45.02,45.04,1632500.0,30.2417,30.4163,30.2216,30.235,1632500.0
2009-09-16 10:30:00,45.03,45.31,45.02,45.3,974300.0,30.2283,30.4163,30.2216,30.4095,974300.0
2009-09-16 11:00:00,45.31,45.32,45.19,45.19,1145500.0,30.4163,30.423,30.3357,30.3357,1145500.0
2009-09-16 11:30:00,45.2,45.3,45.12,45.17,1451500.0,30.3424,30.4095,30.2887,30.3223,1451500.0
2009-09-16 12:00:00,45.16,45.46,45.1,45.42,1798200.0,30.3156,30.5169,30.2753,30.4901,1798200.0
2009-09-16 12:30:00,45.43,45.53,45.36,45.51,1046500.0,30.4968,30.5639,30.4498,30.5505,1046500.0
2009-09-16 13:00:00,45.51,45.77,45.51,45.71,1073600.0,30.5505,30.725,30.5505,30.6848,1073600.0
2009-09-16 13:30:00,45.72,45.74,45.52,45.72,703100.0,30.6915,30.7049,30.5572,30.6915,703100.0
2009-09-16 14:00:00,45.72,45.93,45.71,45.83,1360800.0,30.6915,30.8325,30.6848,30.7653,1360800.0
2009-09-16 14:30:00,45.84,45.87,45.75,45.76,660300.0,30.772,30.7922,30.7116,30.7183,660300.0
2009-09-16 15:00:00,45.75,45.8,45.7,45.71,908300.0,30.7116,30.7452,30.6781,30.6848,908300.0
2009-09-16 15:30:00,45.71,45.72,45.51,45.72,2545800.0,30.6848,30.6915,30.5505,30.6915,2545800.0
2009-09-17 09:30:00,45.5,45.56,45.23,45.5,1528800.0,30.5438,30.5841,30.3626,30.5438,1528800.0
2009-09-17 10:00:00,45.5,45.65,45.34,45.49,1225900.0,30.5438,30.6445,30.4364,30.5371,1225900.0
2009-09-17 10:30:00,45.49,45.52,45.36,45.38,1118000.0,30.5371,30.5572,30.4498,30.4632,1118000.0
2009-09-17 11:00:00,45.38,45.53,45.38,45.45,699500.0,30.4632,30.5639,30.4632,30.5102,699500.0
2009-09-17 11:30:00,45.45,45.47,45.21,45.31,1039600.0,30.5102,30.5237,30.3491,30.4163,1039600.0
2009-09-17 12:00:00,45.32,45.38,45.14,45.14,1136600.0,30.423,30.4632,30.3021,30.3021,1136600.0
2009-09-17 12:30:00,45.14,45.18,44.92,45.04,1269800.0,30.3021,30.329,30.1545,30.235,1269800.0
2009-09-17 13:00:00,45.04,45.13,44.9,44.94,1378000.0,30.235,30.2954,30.141,30.1679,1378000.0
2009-09-17 13:30:00,44.94,45.16,44.87,45.15,1287700.0,30.1679,30.3156,30.1209,30.3088,1287700.0
2009-09-17 14:00:00,45.15,45.23,45.1,45.21,898100.0,30.3088,30.3626,30.2753,30.3491,898100.0
2009-09-17 14:30:00,45.21,45.24,45.11,45.11,1065000.0,30.3491,30.3693,30.282,30.282,1065000.0
2009-09-17 15:00:00,45.11,45.13,45.0,45.08,1258600.0,30.282,30.2954,30.2082,30.2619,1258600.0
2009-09-17 15:30:00,45.08,45.09,44.98,45.04,2085900.0,30.2619,30.2686,30.1947,30.235,2085900.0
2009-09-18 09:30:00,45.35,45.39,44.36,44.52,7486300.0,30.4431,30.47,29.7785,29.8859,7486300.0
2009-09-18 10:00:00,44.52,44.52,44.0,44.28,3813900.0,29.8859,29.8859,29.5369,29.7248,3813900.0
2009-09-18 10:30:00,44.29,44.43,44.05,44.42,1736700.0,29.7315,29.8255,29.5704,29.8188,1736700.0
2009-09-18 11:00:00,44.41,44.46,44.27,44.29,1440600.0,29.8121,29.8457,29.7181,29.7315,1440600.0
2009-09-18 11:30:00,44.29,44.45,44.28,44.33,1578600.0,29.7315,29.8389,29.7248,29.7584,1578600.0
2009-09-18 12:00:00,44.3,44.42,44.25,44.38,1463900.0,29.7382,29.8188,29.7047,29.792,1463900.0
2009-09-18 12:30:00,44.38,44.67,44.37,44.66,925300.0,29.792,29.9866,29.7852,29.9799,925300.0
2009-09-18 13:00:00,44.66,44.79,44.64,44.66,853700.0,29.9799,30.0672,29.9665,29.9799,853700.0
2009-09-18 13:30:00,44.66,44.69,44.56,44.56,737300.0,29.9799,30.0001,29.9128,29.9128,737300.0
2009-09-18 14:00:00,44.57,44.72,44.49,44.65,1701000.0,29.9195,30.0202,29.8658,29.9732,1701000.0
2009-09-18 14:30:00,44.65,44.65,44.47,44.47,752100.0,29.9732,29.9732,29.8524,29.8524,752100.0
2009-09-18 15:00:00,44.47,44.53,44.42,44.42,1804800.0,29.8524,29.8926,29.8188,29.8188,1804800.0
2009-09-18 15:30:00,44.42,44.51,44.34,44.46,3683700.0,29.8188,29.8792,29.7651,29.8457,3683700.0
2009-09-21 09:30:00,44.12,44.38,44.01,44.16,2049700.0,29.6174,29.792,29.5436,29.6443,2049700.0
2009-09-21 10:00:00,44.15,44.56,44.11,44.49,1183100.0,29.6376,29.9128,29.6107,29.8658,1183100.0
2009-09-21 10:30:00,44.49,44.73,44.42,44.7,2131200.0,29.8658,30.0269,29.8188,30.0068,2131200.0
2009-09-21 11:00:00,44.7,44.97,44.65,44.74,1151200.0,30.0068,30.188,29.9732,30.0336,1151200.0
2009-09-21 11:30:00,44.74,44.86,44.69,44.86,1177000.0,30.0336,30.1142,30.0001,30.1142,1177000.0
2009-09-21 12:00:00,44.86,44.9,44.78,44.85,800000.0,30.1142,30.141,30.0605,30.1075,800000.0
2009-09-21 12:30:00,44.84,44.96,44.77,44.79,724300.0,30.1007,30.1813,30.0538,30.0672,724300.0
2009-09-21 13:00:00,44.8,44.83,44.75,44.79,447500.0,30.0739,30.094,30.0403,30.0672,447500.0
2009-09-21 13:30:00,44.79,44.83,44.77,44.77,357700.0,30.0672,30.094,30.0538,30.0538,357700.0
2009-09-21 14:00:00,44.78,44.84,44.69,44.76,590000.0,30.0605,30.1007,30.0001,30.047,590000.0
2009-09-21 14:30:00,44.76,44.94,44.74,44.89,560400.0,30.047,30.1679,30.0336,30.1343,560400.0
2009-09-21 15:00:00,44.9,44.99,44.83,44.9,854400.0,30.141,30.2014,30.094,30.141,854400.0
2009-09-21 15:30:00,44.88,44.91,44.81,44.87,1490400.0,30.1276,30.1477,30.0806,30.1209,1490400.0
2009-09-22 09:30:00,45.01,45.01,44.33,44.62,2379000.0,30.2149,30.2149,29.7584,29.9531,2379000.0
2009-09-22 10:00:00,44.61,44.81,44.56,44.69,1268000.0,29.9463,30.0806,29.9128,30.0001,1268000.0
2009-09-22 10:30:00,44.68,44.69,44.5,44.54,667100.0,29.9933,30.0001,29.8725,29.8994,667100.0
2009-09-22 11:00:00,44.54,44.63,44.46,44.52,964300.0,29.8994,29.9598,29.8457,29.8859,964300.0
2009-09-22 11:30:00,44.52,44.54,44.41,44.43,1297600.0,29.8859,29.8994,29.8121,29.8255,1297600.0
2009-09-22 12:00:00,44.43,44.5,44.39,44.46,726500.0,29.8255,29.8725,29.7987,29.8457,726500.0
2009-09-22 12:30:00,44.45,44.51,44.39,44.51,412100.0,29.8389,29.8792,29.7987,29.8792,412100.0
2009-09-22 13:00:00,44.51,44.57,44.4,44.41,543700.0,29.8792,29.9195,29.8054,29.8121,543700.0
2009-09-22 13:30:00,44.4,44.47,44.35,44.42,742200.0,29.8054,29.8524,29.7718,29.8188,742200.0
2009-09-22 14:00:00,44.42,44.55,44.42,44.51,622600.0,29.8188,29.9061,29.8188,29.8792,622600.0
2009-09-22 14:30:00,44.5,44.6,44.45,44.6,915600.0,29.8725,29.9396,29.8389,29.9396,915600.0
2009-09-22 15:00:00,44.59,44.6,44.5,44.58,632100.0,29.9329,29.9396,29.8725,29.9262,632100.0
2009-09-22 15:30:00,44.58,44.6,44.5,44.59,1718700.0,29.9262,29.9396,29.8725,29.9329,1718700.0
2009-09-23 09:30:00,44.6,44.8,44.4,44.51,2062500.0,29.9396,30.0739,29.8054,29.8792,2062500.0
2009-09-23 10:00:00,44.51,44.61,44.47,44.5,963700.0,29.8792,29.9463,29.8524,29.8725,963700.0
2009-09-23 10:30:00,44.49,44.51,44.23,44.45,2295000.0,29.8658,29.8792,29.6913,29.8389,2295000.0
2009-09-23 11:00:00,44.46,44.49,44.31,44.47,767700.0,29.8457,29.8658,29.745,29.8524,767700.0
2009-09-23 11:30:00,44.48,44.64,44.46,44.63,818800.0,29.8591,29.9665,29.8457,29.9598,818800.0
2009-09-23 12:00:00,44.63,44.69,44.56,44.56,513200.0,29.9598,30.0001,29.9128,29.9128,513200.0
2009-09-23 12:30:00,44.56,44.6,44.5,44.51,380800.0,29.9128,29.9396,29.8725,29.8792,380800.0
2009-09-23 13:00:00,44.52,44.53,44.46,44.49,558500.0,29.8859,29.8926,29.8457,29.8658,558500.0
2009-09-23 13:30:00,44.49,44.56,44.46,44.55,524500.0,29.8658,29.9128,29.8457,29.9061,524500.0
2009-09-23 14:00:00,44.54,44.88,44.52,44.75,1275300.0,29.8994,30.1276,29.8859,30.0403,1275300.0
2009-09-23 14:30:00,44.75,44.91,44.69,44.73,2019600.0,30.0403,30.1477,30.0001,30.0269,2019600.0
2009-09-23 15:00:00,44.74,44.9,44.36,44.44,1662300.0,30.0336,30.141,29.7785,29.8322,1662300.0
2009-09-23 15:30:00,44.45,44.52,44.18,44.23,2858200.0,29.8389,29.8859,29.6577,29.6913,2858200.0
2009-09-24 09:30:00,44.46,44.86,44.38,44.78,1947700.0,29.8457,30.1142,29.792,30.0605,1947700.0
2009-09-24 10:00:00,44.81,44.85,44.23,44.37,1612800.0,30.0806,30.1075,29.6913,29.7852,1612800.0
2009-09-24 10:30:00,44.36,44.39,44.18,44.3,2628100.0,29.7785,29.7987,29.6577,29.7382,2628100.0
2009-09-24 11:00:00,44.3,44.46,44.3,44.33,1035600.0,29.7382,29.8457,29.7382,29.7584,1035600.0
2009-09-24 11:30:00,44.33,44.34,44.23,44.31,1132900.0,29.7584,29.7651,29.6913,29.745,1132900.0
2009-09-24 12:00:00,44.31,44.52,44.27,44.39,1261100.0,29.745,29.8859,29.7181,29.7987,1261100.0
2009-09-24 12:30:00,44.39,44.42,44.31,44.35,509900.0,29.7987,29.8188,29.745,29.7718,509900.0
2009-09-24 13:00:00,44.36,44.51,44.35,44.41,831400.0,29.7785,29.8792,29.7718,29.8121,831400.0
2009-09-24 13:30:00,44.41,44.5,44.31,44.48,842400.0,29.8121,29.8725,29.745,29.8591,842400.0
2009-09-24 14:00:00,44.48,44.51,44.38,44.49,787100.0,29.8591,29.8792,29.792,29.8658,787100.0
2009-09-24 14:30:00,44.49,44.76,44.48,44.67,1336200.0,29.8658,30.047,29.8591,29.9866,1336200.0
2009-09-24 15:00:00,44.67,44.85,44.62,44.63,1426800.0,29.9866,30.1075,29.9531,29.9598,1426800.0
2009-09-24 15:30:00,44.63,44.8,44.63,44.69,2496900.0,29.9598,30.0739,29.9598,30.0001,2496900.0
2009-09-25 09:30:00,44.46,45.05,44.42,44.84,2585600.0,29.8457,30.2417,29.8188,30.1007,2585600.0
2009-09-25 10:00:00,44.84,45.13,44.59,45.1,2319400.0,30.1007,30.2954,29.9329,30.2753,2319400.0
2009-09-25 10:30:00,45.1,45.13,44.68,44.82,2469200.0,30.2753,30.2954,29.9933,30.0873,2469200.0
2009-09-25 11:00:00,44.82,44.85,44.59,44.7,2145600.0,30.0873,30.1075,29.9329,30.0068,2145600.0
2009-09-25 11:30:00,44.71,44.81,44.66,44.69,1067900.0,30.0135,30.0806,29.9799,30.0001,1067900.0
2009-09-25 12:00:00,44.69,44.69,44.3,44.44,861800.0,30.0001,30.0001,29.7382,29.8322,861800.0
2009-09-25 12:30:00,44.45,44.57,44.41,44.56,583500.0,29.8389,29.9195,29.8121,29.9128,583500.0
2009-09-25 13:00:00,44.56,44.69,44.5,44.65,782300.0,29.9128,30.0001,29.8725,29.9732,782300.0
2009-09-25 13:30:00,44.64,44.78,44.62,44.78,1091000.0,29.9665,30.0605,29.9531,30.0605,1091000.0
2009-09-25 14:00:00,44.78,44.86,44.69,44.69,821100.0,30.0605,30.1142,30.0001,30.0001,821100.0
2009-09-25 14:30:00,44.7,44.92,44.66,44.92,612100.0,30.0068,30.1545,29.9799,30.1545,612100.0
2009-09-25 15:00:00,44.93,44.96,44.76,44.81,1054700.0,30.1612,30.1813,30.047,30.0806,1054700.0
2009-09-25 15:30:00,44.81,44.82,44.61,44.73,1907300.0,30.0806,30.0873,29.9463,30.0269,1907300.0
2009-09-28 09:30:00,45.31,45.76,45.1,45.53,1641500.0,30.4163,30.7183,30.2753,30.5639,1641500.0
2009-09-28 10:00:00,45.52,45.94,45.52,45.94,1637800.0,30.5572,30.8392,30.5572,30.8392,1637800.0
2009-09-28 10:30:00,45.94,46.04,45.88,46.02,1636800.0,30.8392,30.9063,30.7989,30.8929,1636800.0
2009-09-28 11:00:00,46.03,46.25,46.01,46.17,1879700.0,30.8996,31.0473,30.8862,30.9936,1879700.0
2009-09-28 11:30:00,46.17,46.35,46.17,46.18,1100900.0,30.9936,31.1144,30.9936,31.0003,1100900.0
2009-09-28 12:00:00,46.17,46.32,46.13,46.19,888400.0,30.9936,31.0943,30.9667,31.007,888400.0
2009-09-28 12:30:00,46.19,46.34,46.08,46.14,1119000.0,31.007,31.1077,30.9331,30.9734,1119000.0
2009-09-28 13:00:00,46.14,46.19,45.96,46.02,841200.0,30.9734,31.007,30.8526,30.8929,841200.0
2009-09-28 13:30:00,46.02,46.1,45.88,45.89,639700.0,30.8929,30.9466,30.7989,30.8056,639700.0
2009-09-28 14:00:00,45.88,45.95,45.77,45.93,782300.0,30.7989,30.8459,30.725,30.8325,782300.0
2009-09-28 14:30:00,45.94,46.04,45.84,45.99,733300.0,30.8392,30.9063,30.772,30.8727,733300.0
2009-09-28 15:00:00,46.0,46.13,45.93,46.09,1238300.0,30.8794,30.9667,30.8325,30.9399,1238300.0
2009-09-28 15:30:00,46.09,46.1,45.91,46.01,2292000.0,30.9399,30.9466,30.819,30.8862,2292000.0
2009-09-29 09:30:00,46.02,46.03,45.49,45.96,2441500.0,30.8929,30.8996,30.5371,30.8526,2441500.0
2009-09-29 10:00:00,45.96,45.96,45.34,45.67,2173200.0,30.8526,30.8526,30.4364,30.6579,2173200.0
2009-09-29 10:30:00,45.67,45.76,45.4,45.44,1279900.0,30.6579,30.7183,30.4767,30.5035,1279900.0
2009-09-29 11:00:00,45.44,45.5,45.38,45.5,738200.0,30.5035,30.5438,30.4632,30.5438,738200.0
2009-09-29 11:30:00,45.51,45.51,45.25,45.36,939900.0,30.5505,30.5505,30.376,30.4498,939900.0
2009-09-29 12:00:00,45.36,45.55,45.34,45.4,610900.0,30.4498,30.5774,30.4364,30.4767,610900.0
2009-09-29 12:30:00,45.4,45.64,45.39,45.63,524400.0,30.4767,30.6378,30.47,30.6311,524400.0
2009-09-29 13:00:00,45.64,45.85,45.64,45.79,1071100.0,30.6378,30.7788,30.6378,30.7385,1071100.0
2009-09-29 13:30:00,45.79,45.85,45.74,45.78,513200.0,30.7385,30.7788,30.7049,30.7318,513200.0
2009-09-29 14:00:00,45.78,45.81,45.59,45.62,554900.0,30.7318,30.7519,30.6042,30.6244,554900.0
2009-09-29 14:30:00,45.62,45.63,45.51,45.6,682400.0,30.6244,30.6311,30.5505,30.6109,682400.0
2009-09-29 15:00:00,45.59,45.6,45.41,45.42,778000.0,30.6042,30.6109,30.4834,30.4901,778000.0
2009-09-29 15:30:00,45.42,45.51,45.39,45.49,1956800.0,30.4901,30.5505,30.47,30.5371,1956800.0
2009-09-30 09:30:00,45.71,45.83,44.51,44.73,2892100.0,30.6848,30.7653,29.8792,30.0269,2892100.0
2009-09-30 10:00:00,44.72,44.92,44.65,44.81,1242300.0,30.0202,30.1545,29.9732,30.0806,1242300.0
2009-09-30 10:30:00,44.81,44.88,44.63,44.7,1177300.0,30.0806,30.1276,29.9598,30.0068,1177300.0
2009-09-30 11:00:00,44.7,45.08,44.7,44.98,1441500.0,30.0068,30.2619,30.0068,30.1947,1441500.0
2009-09-30 11:30:00,44.98,45.07,44.83,44.92,809200.0,30.1947,30.2551,30.094,30.1545,809200.0
2009-09-30 12:00:00,44.92,45.03,44.84,44.93,748100.0,30.1545,30.2283,30.1007,30.1612,748100.0
2009-09-30 12:30:00,44.93,45.29,44.93,45.2,1039800.0,30.1612,30.4028,30.1612,30.3424,1039800.0
2009-09-30 13:00:00,45.19,45.47,45.18,45.18,921000.0,30.3357,30.5237,30.329,30.329,921000.0
2009-09-30 13:30:00,45.18,45.19,44.99,45.06,930700.0,30.329,30.3357,30.2014,30.2484,930700.0
2009-09-30 14:00:00,45.06,45.14,45.0,45.07,463100.0,30.2484,30.3021,30.2082,30.2551,463100.0
2009-09-30 14:30:00,45.06,45.17,44.92,44.92,1029500.0,30.2484,30.3223,30.1545,30.1545,1029500.0
2009-09-30 15:00:00,44.92,44.94,44.69,44.84,1928600.0,30.1545,30.1679,30.0001,30.1007,1928600.0
2009-09-30 15:30:00,44.84,45.12,44.78,44.9,3305200.0,30.1007,30.2887,30.0605,30.141,3305200.0
2009-10-01 09:30:00,44.54,44.64,44.05,44.22,2928300.0,29.8994,29.9665,29.5704,29.6845,2928300.0
2009-10-01 10:00:00,44.22,44.31,43.66,43.75,3748800.0,29.6845,29.745,29.3086,29.369,3748800.0
2009-10-01 10:30:00,43.74,43.91,43.67,43.72,1281300.0,29.3623,29.4764,29.3153,29.3489,1281300.0
2009-10-01 11:00:00,43.73,43.75,43.31,43.38,2282500.0,29.3556,29.369,29.0737,29.1207,2282500.0
2009-10-01 11:30:00,43.37,43.6,43.35,43.53,1317800.0,29.1139,29.2683,29.1005,29.2214,1317800.0
2009-10-01 12:00:00,43.52,43.62,43.45,43.5,954000.0,29.2146,29.2818,29.1677,29.2012,954000.0
2009-10-01 12:30:00,43.5,43.53,43.33,43.39,940300.0,29.2012,29.2214,29.0871,29.1274,940300.0
2009-10-01 13:00:00,43.42,43.5,43.13,43.28,1434600.0,29.1475,29.2012,28.9528,29.0535,1434600.0
2009-10-01 13:30:00,43.28,43.38,43.17,43.25,1435500.0,29.0535,29.1207,28.9797,29.0334,1435500.0
2009-10-01 14:00:00,43.26,43.36,43.02,43.1,2436400.0,29.0401,29.1072,28.879,28.9327,2436400.0
2009-10-01 14:30:00,43.1,43.5,42.79,43.08,2868500.0,28.9327,29.2012,28.7246,28.9193,2868500.0
2009-10-01 15:00:00,43.09,43.19,42.9,42.92,2816300.0,28.926,28.9931,28.7984,28.8119,2816300.0
2009-10-01 15:30:00,42.93,43.04,42.5,42.67,5033200.0,28.8186,28.8924,28.5299,28.644,5033200.0
2009-10-02 09:30:00,42.36,42.62,42.25,42.34,3632800.0,28.4359,28.6105,28.3621,28.4225,3632800.0
2009-10-02 10:00:00,42.35,42.4,41.93,42.26,3594300.0,28.4292,28.4628,28.1473,28.3688,3594300.0
2009-10-02 10:30:00,42.26,42.37,41.91,41.96,2672300.0,28.3688,28.4427,28.1339,28.1674,2672300.0
2009-10-02 11:00:00,41.96,42.18,41.88,41.91,1515200.0,28.1674,28.3151,28.1137,28.1339,1515200.0
2009-10-02 11:30:00,41.92,41.97,41.7,41.74,1844300.0,28.1406,28.1741,27.9929,28.0197,1844300.0
2009-10-02 12:00:00,41.74,41.82,41.57,41.64,2802900.0,28.0197,28.0734,27.9056,27.9526,2802900.0
2009-10-02 12:30:00,41.65,41.88,41.64,41.84,2242000.0,27.9593,28.1137,27.9526,28.0869,2242000.0
2009-10-02 13:00:00,41.85,41.92,41.51,41.64,1927400.0,28.0936,28.1406,27.8653,27.9526,1927400.0
2009-10-02 13:30:00,41.63,41.67,41.34,41.46,1811700.0,27.9459,27.9728,27.7512,27.8318,1811700.0
2009-10-02 14:00:00,41.46,41.56,41.22,41.56,2325400.0,27.8318,27.8989,27.6707,27.8989,2325400.0
2009-10-02 14:30:00,41.56,41.69,41.34,41.37,2071000.0,27.8989,27.9862,27.7512,27.7714,2071000.0
2009-10-02 15:00:00,41.36,41.46,41.28,41.4,1647300.0,27.7646,27.8318,27.7109,27.7915,1647300.0
2009-10-02 15:30:00,41.41,41.65,41.4,41.49,4278500.0,27.7982,27.9593,27.7915,27.8519,4278500.0
2009-10-05 09:30:00,41.6,42.03,41.51,41.62,3114700.0,27.9258,28.2144,27.8653,27.9392,3114700.0
2009-10-05 10:00:00,41.64,41.79,41.34,41.77,2352300.0,27.9526,28.0533,27.7512,28.0399,2352300.0
2009-10-05 10:30:00,41.77,42.26,41.72,42.25,1787700.0,28.0399,28.3688,28.0063,28.3621,1787700.0
2009-10-05 11:00:00,42.26,42.29,42.01,42.07,891300.0,28.3688,28.389,28.201,28.2413,891300.0
2009-10-05 11:30:00,42.07,42.13,41.8,42.0,817300.0,28.2413,28.2815,28.06,28.1943,817300.0
2009-10-05 12:00:00,42.01,42.04,41.87,41.9,793400.0,28.201,28.2211,28.107,28.1271,793400.0
2009-10-05 12:30:00,41.91,42.06,41.9,42.03,656300.0,28.1339,28.2346,28.1271,28.2144,656300.0
2009-10-05 13:00:00,42.04,42.15,42.03,42.09,536000.0,28.2211,28.295,28.2144,28.2547,536000.0
2009-10-05 13:30:00,42.09,42.1,41.94,41.96,484800.0,28.2547,28.2614,28.154,28.1674,484800.0
2009-10-05 14:00:00,41.95,41.97,41.8,41.85,584600.0,28.1607,28.1741,28.06,28.0936,584600.0
2009-10-05 14:30:00,41.85,42.14,41.82,42.06,926600.0,28.0936,28.2883,28.0734,28.2346,926600.0
2009-10-05 15:00:00,42.06,42.18,41.95,41.96,1196500.0,28.2346,28.3151,28.1607,28.1674,1196500.0
2009-10-05 15:30:00,41.96,42.05,41.9,41.94,2322500.0,28.1674,28.2278,28.1271,28.154,2322500.0
2009-10-06 09:30:00,42.28,42.81,42.21,42.76,3465300.0,28.3822,28.738,28.3352,28.7045,3465300.0
2009-10-06 10:00:00,42.76,43.19,42.74,43.0,3517900.0,28.7045,28.9931,28.691,28.8656,3517900.0
2009-10-06 10:30:00,43.0,43.22,42.87,43.1,1672400.0,28.8656,29.0133,28.7783,28.9327,1672400.0
2009-10-06 11:00:00,43.11,43.4,43.09,43.19,1598000.0,28.9394,29.1341,28.926,28.9931,1598000.0
2009-10-06 11:30:00,43.19,43.21,42.99,43.1,1306600.0,28.9931,29.0065,28.8589,28.9327,1306600.0
2009-10-06 12:00:00,43.09,43.18,43.05,43.05,796900.0,28.926,28.9864,28.8991,28.8991,796900.0
2009-10-06 12:30:00,43.06,43.28,43.0,43.01,1006000.0,28.9058,29.0535,28.8656,28.8723,1006000.0
2009-10-06 13:00:00,43.01,43.08,42.93,43.01,955400.0,28.8723,28.9193,28.8186,28.8723,955400.0
2009-10-06 13:30:00,43.0,43.01,42.65,42.72,1828600.0,28.8656,28.8723,28.6306,28.6776,1828600.0
2009-10-06 14:00:00,42.72,42.76,42.34,42.44,1725100.0,28.6776,28.7045,28.4225,28.4896,1725100.0
2009-10-06 14:30:00,42.44,42.7,42.39,42.62,1228700.0,28.4896,28.6642,28.4561,28.6105,1228700.0
2009-10-06 15:00:00,42.62,42.72,42.55,42.61,1166900.0,28.6105,28.6776,28.5635,28.6038,1166900.0
2009-10-06 15:30:00,42.61,42.69,42.57,42.63,2789800.0,28.6038,28.6575,28.5769,28.6172,2789800.0
2009-10-07 09:30:00,42.36,42.48,42.02,42.4,2428700.0,28.4359,28.5165,28.2077,28.4628,2428700.0
2009-10-07 10:00:00,42.4,42.66,42.31,42.53,1115600.0,28.4628,28.6373,28.4024,28.5501,1115600.0
2009-10-07 10:30:00,42.53,42.58,42.23,42.33,1039800.0,28.5501,28.5836,28.3487,28.4158,1039800.0
2009-10-07 11:00:00,42.33,42.52,42.33,42.4,666600.0,28.4158,28.5433,28.4158,28.4628,666600.0
2009-10-07 11:30:00,42.41,42.44,42.17,42.17,892900.0,28.4695,28.4896,28.3084,28.3084,892900.0
2009-10-07 12:00:00,42.17,42.3,42.17,42.24,509300.0,28.3084,28.3957,28.3084,28.3554,509300.0
2009-10-07 12:30:00,42.23,42.38,42.16,42.37,476400.0,28.3487,28.4494,28.3017,28.4427,476400.0
2009-10-07 13:00:00,42.36,42.37,42.19,42.26,490600.0,28.4359,28.4427,28.3218,28.3688,490600.0
2009-10-07 13:30:00,42.27,42.27,42.13,42.15,870900.0,28.3755,28.3755,28.2815,28.295,870900.0
2009-10-07 14:00:00,42.14,42.2,42.1,42.17,1054900.0,28.2883,28.3285,28.2614,28.3084,1054900.0
2009-10-07 14:30:00,42.17,42.18,42.09,42.12,1001400.0,28.3084,28.3151,28.2547,28.2748,1001400.0
2009-10-07 15:00:00,42.11,42.2,42.08,42.14,1423600.0,28.2681,28.3285,28.248,28.2883,1423600.0
2009-10-07 15:30:00,42.14,42.24,42.09,42.2,2474400.0,28.2883,28.3554,28.2547,28.3285,2474400.0
2009-10-08 09:30:00,42.58,42.68,42.22,42.24,2720900.0,28.5836,28.6508,28.342,28.3554,2720900.0
2009-10-08 10:00:00,42.25,42.27,42.06,42.17,1601500.0,28.3621,28.3755,28.2346,28.3084,1601500.0
2009-10-08 10:30:00,42.16,42.25,42.06,42.15,1148700.0,28.3017,28.3621,28.2346,28.295,1148700.0
2009-10-08 11:00:00,42.14,42.24,41.98,42.2,1323600.0,28.2883,28.3554,28.1809,28.3285,1323600.0
2009-10-08 11:30:00,42.19,42.3,42.11,42.14,1004000.0,28.3218,28.3957,28.2681,28.2883,1004000.0
2009-10-08 12:00:00,42.15,42.24,42.04,42.16,1262200.0,28.295,28.3554,28.2211,28.3017,1262200.0
2009-10-08 12:30:00,42.15,42.17,41.99,42.12,800300.0,28.295,28.3084,28.1876,28.2748,800300.0
2009-10-08 13:00:00,42.12,42.13,41.69,41.69,2200000.0,28.2748,28.2815,27.9862,27.9862,2200000.0
2009-10-08 13:30:00,41.69,41.82,41.55,41.73,1292000.0,27.9862,28.0734,27.8922,28.013,1292000.0
2009-10-08 14:00:00,41.74,41.92,41.74,41.87,2103400.0,28.0197,28.1406,28.0197,28.107,2103400.0
2009-10-08 14:30:00,41.87,41.95,41.76,41.8,1082300.0,28.107,28.1607,28.0332,28.06,1082300.0
2009-10-08 15:00:00,41.8,41.85,41.61,41.61,1844000.0,28.06,28.0936,27.9325,27.9325,1844000.0
2009-10-08 15:30:00,41.61,41.65,41.37,41.41,4270100.0,27.9325,27.9593,27.7714,27.7982,4270100.0
2009-10-09 09:30:00,41.47,41.54,40.5,40.89,7895300.0,27.8385,27.8855,27.1873,27.4491,7895300.0
2009-10-09 10:00:00,40.9,40.9,40.6,40.86,2928000.0,27.4559,27.4559,27.2545,27.429,2928000.0
2009-10-09 10:30:00,40.85,40.94,40.75,40.87,2422700.0,27.4223,27.4827,27.3552,27.4357,2422700.0
2009-10-09 11:00:00,40.86,40.97,40.74,40.92,2962600.0,27.429,27.5028,27.3484,27.4693,2962600.0
2009-10-09 11:30:00,40.92,41.05,40.82,41.0,1680500.0,27.4693,27.5565,27.4022,27.523,1680500.0
2009-10-09 12:00:00,41.0,41.22,40.99,41.15,2000100.0,27.523,27.6707,27.5163,27.6237,2000100.0
2009-10-09 12:30:00,41.16,41.25,41.09,41.25,1628100.0,27.6304,27.6908,27.5834,27.6908,1628100.0
2009-10-09 13:00:00,41.24,41.44,41.24,41.35,2347700.0,27.6841,27.8184,27.6841,27.7579,2347700.0
2009-10-09 13:30:00,41.36,41.39,41.33,41.39,845800.0,27.7646,27.7848,27.7445,27.7848,845800.0
2009-10-09 14:00:00,41.39,41.49,41.27,41.3,1701100.0,27.7848,27.8519,27.7042,27.7244,1701100.0
2009-10-09 14:30:00,41.29,41.5,41.29,41.49,1204300.0,27.7177,27.8586,27.7177,27.8519,1204300.0
2009-10-09 15:00:00,41.49,41.52,41.44,41.48,1639600.0,27.8519,27.8721,27.8184,27.8452,1639600.0
2009-10-09 15:30:00,41.49,41.77,41.44,41.71,3950500.0,27.8519,28.0399,27.8184,27.9996,3950500.0
2009-10-12 09:30:00,41.73,42.01,41.5,41.97,2209600.0,28.013,28.201,27.8586,28.1741,2209600.0
2009-10-12 10:00:00,41.97,41.97,41.66,41.76,1134400.0,28.1741,28.1741,27.966,28.0332,1134400.0
2009-10-12 10:30:00,41.76,41.78,41.65,41.73,781500.0,28.0332,28.0466,27.9593,28.013,781500.0
2009-10-12 11:00:00,41.73,41.8,41.67,41.79,689400.0,28.013,28.06,27.9728,28.0533,689400.0
2009-10-12 11:30:00,41.8,41.8,41.48,41.68,1008300.0,28.06,28.06,27.8452,27.9795,1008300.0
2009-10-12 12:00:00,41.68,41.68,41.36,41.47,796000.0,27.9795,27.9795,27.7646,27.8385,796000.0
2009-10-12 12:30:00,41.48,41.6,41.4,41.59,491500.0,27.8452,27.9258,27.7915,27.919,491500.0
2009-10-12 13:00:00,41.6,41.64,41.51,41.52,443300.0,27.9258,27.9526,27.8653,27.8721,443300.0
2009-10-12 13:30:00,41.52,41.67,41.48,41.6,607200.0,27.8721,27.9728,27.8452,27.9258,607200.0
2009-10-12 14:00:00,41.59,41.6,41.3,41.32,876000.0,27.919,27.9258,27.7244,27.7378,876000.0
2009-10-12 14:30:00,41.33,41.36,41.19,41.3,1115000.0,27.7445,27.7646,27.6505,27.7244,1115000.0
2009-10-12 15:00:00,41.3,41.44,41.23,41.44,932100.0,27.7244,27.8184,27.6774,27.8184,932100.0
2009-10-12 15:30:00,41.44,41.54,41.35,41.54,1622000.0,27.8184,27.8855,27.7579,27.8855,1622000.0
2009-10-13 09:30:00,41.59,41.84,41.51,41.57,1633500.0,27.919,28.0869,27.8653,27.9056,1633500.0
2009-10-13 10:00:00,41.58,41.58,41.32,41.4,1339900.0,27.9123,27.9123,27.7378,27.7915,1339900.0
2009-10-13 10:30:00,41.4,41.55,41.32,41.53,991400.0,27.7915,27.8922,27.7378,27.8788,991400.0
2009-10-13 11:00:00,41.53,41.54,41.26,41.31,755200.0,27.8788,27.8855,27.6975,27.7311,755200.0
2009-10-13 11:30:00,41.32,41.67,41.3,41.64,778900.0,27.7378,27.9728,27.7244,27.9526,778900.0
2009-10-13 12:00:00,41.64,41.65,41.51,41.51,641500.0,27.9526,27.9593,27.8653,27.8653,641500.0
2009-10-13 12:30:00,41.52,41.57,41.48,41.51,459900.0,27.8721,27.9056,27.8452,27.8653,459900.0
2009-10-13 13:00:00,41.51,41.52,41.32,41.38,505200.0,27.8653,27.8721,27.7378,27.7781,505200.0
2009-10-13 13:30:00,41.38,41.38,41.19,41.27,1101400.0,27.7781,27.7781,27.6505,27.7042,1101400.0
2009-10-13 14:00:00,41.27,41.33,41.08,41.32,1371400.0,27.7042,27.7445,27.5767,27.7378,1371400.0
2009-10-13 14:30:00,41.33,41.37,41.19,41.23,1099600.0,27.7445,27.7714,27.6505,27.6774,1099600.0
2009-10-13 15:00:00,41.23,41.33,41.19,41.27,1123000.0,27.6774,27.7445,27.6505,27.7042,1123000.0
2009-10-13 15:30:00,41.27,41.33,41.19,41.23,2223600.0,27.7042,27.7445,27.6505,27.6774,2223600.0
2009-10-14 09:30:00,41.83,41.94,41.7,41.72,2770900.0,28.0802,28.154,27.9929,28.0063,2770900.0
2009-10-14 10:00:00,41.72,41.75,41.61,41.69,1882200.0,28.0063,28.0265,27.9325,27.9862,1882200.0
2009-10-14 10:30:00,41.69,41.85,41.65,41.85,1568200.0,27.9862,28.0936,27.9593,28.0936,1568200.0
2009-10-14 11:00:00,41.85,42.12,41.84,42.09,2820900.0,28.0936,28.2748,28.0869,28.2547,2820900.0
2009-10-14 11:30:00,42.09,42.2,41.97,42.05,1290700.0,28.2547,28.3285,28.1741,28.2278,1290700.0
2009-10-14 12:00:00,42.06,42.2,42.05,42.15,1048500.0,28.2346,28.3285,28.2278,28.295,1048500.0
2009-10-14 12:30:00,42.15,42.26,42.05,42.25,1134700.0,28.295,28.3688,28.2278,28.3621,1134700.0
2009-10-14 13:00:00,42.24,42.28,42.09,42.15,1181200.0,28.3554,28.3822,28.2547,28.295,1181200.0
2009-10-14 13:30:00,42.16,42.29,42.15,42.22,962600.0,28.3017,28.389,28.295,28.342,962600.0
2009-10-14 14:00:00,42.22,42.36,42.17,42.24,1200800.0,28.342,28.4359,28.3084,28.3554,1200800.0
2009-10-14 14:30:00,42.23,42.3,42.07,42.23,1114700.0,28.3487,28.3957,28.2413,28.3487,1114700.0
2009-10-14 15:00:00,42.23,42.36,42.05,42.34,1921100.0,28.3487,28.4359,28.2278,28.4225,1921100.0
2009-10-14 15:30:00,42.34,42.35,42.2,42.23,2748100.0,28.4225,28.4292,28.3285,28.3487,2748100.0
2009-10-15 09:30:00,42.11,42.23,42.0,42.18,1846000.0,28.2681,28.3487,28.1943,28.3151,1846000.0
2009-10-15 10:00:00,42.18,42.18,41.88,42.0,1384200.0,28.3151,28.3151,28.1137,28.1943,1384200.0
2009-10-15 10:30:00,42.0,42.13,41.95,42.12,779000.0,28.1943,28.2815,28.1607,28.2748,779000.0
2009-10-15 11:00:00,42.12,42.33,42.12,42.28,1326300.0,28.2748,28.4158,28.2748,28.3822,1326300.0
2009-10-15 11:30:00,42.28,42.41,42.22,42.37,988000.0,28.3822,28.4695,28.342,28.4427,988000.0
2009-10-15 12:00:00,42.37,42.44,42.27,42.27,693100.0,28.4427,28.4896,28.3755,28.3755,693100.0
2009-10-15 12:30:00,42.27,42.38,42.25,42.26,684300.0,28.3755,28.4494,28.3621,28.3688,684300.0
2009-10-15 13:00:00,42.26,42.4,42.26,42.4,606600.0,28.3688,28.4628,28.3688,28.4628,606600.0
2009-10-15 13:30:00,42.4,42.48,42.31,42.35,862000.0,28.4628,28.5165,28.4024,28.4292,862000.0
2009-10-15 14:00:00,42.35,42.39,42.25,42.26,858600.0,28.4292,28.4561,28.3621,28.3688,858600.0
2009-10-15 14:30:00,42.26,42.45,42.25,42.4,827300.0,28.3688,28.4964,28.3621,28.4628,827300.0
2009-10-15 15:00:00,42.41,42.42,42.26,42.29,1260200.0,28.4695,28.4762,28.3688,28.389,1260200.0
2009-10-15 15:30:00,42.29,42.46,42.28,42.46,1924200.0,28.389,28.5031,28.3822,28.5031,1924200.0
2009-10-16 09:30:00,42.44,42.56,41.63,41.73,4107200.0,28.4896,28.5702,27.9459,28.013,4107200.0
2009-10-16 10:00:00,41.74,41.9,41.32,41.48,3133400.0,28.0197,28.1271,27.7378,27.8452,3133400.0
2009-10-16 10:30:00,41.48,41.54,41.33,41.43,1314300.0,27.8452,27.8855,27.7445,27.8116,1314300.0
2009-10-16 11:00:00,41.42,41.66,41.4,41.63,1324700.0,27.8049,27.966,27.7915,27.9459,1324700.0
2009-10-16 11:30:00,41.63,41.71,41.51,41.68,869500.0,27.9459,27.9996,27.8653,27.9795,869500.0
2009-10-16 12:00:00,41.68,41.95,41.66,41.83,960200.0,27.9795,28.1607,27.966,28.0802,960200.0
2009-10-16 12:30:00,41.81,41.88,41.7,41.81,733000.0,28.0667,28.1137,27.9929,28.0667,733000.0
2009-10-16 13:00:00,41.82,41.95,41.77,41.95,752000.0,28.0734,28.1607,28.0399,28.1607,752000.0
2009-10-16 13:30:00,41.95,42.03,41.91,41.96,749500.0,28.1607,28.2144,28.1339,28.1674,749500.0
2009-10-16 14:00:00,41.95,41.96,41.75,41.82,1057900.0,28.1607,28.1674,28.0265,28.0734,1057900.0
2009-10-16 14:30:00,41.81,41.83,41.69,41.74,786300.0,28.0667,28.0802,27.9862,28.0197,786300.0
2009-10-16 15:00:00,41.74,41.96,41.73,41.91,1481400.0,28.0197,28.1674,28.013,28.1339,1481400.0
2009-10-16 15:30:00,41.91,42.01,41.82,41.96,2460300.0,28.1339,28.201,28.0734,28.1674,2460300.0
2009-10-19 09:30:00,42.04,42.13,41.66,41.71,1442300.0,28.2211,28.2815,27.966,27.9996,1442300.0
2009-10-19 10:00:00,41.71,41.94,41.56,41.84,1157100.0,27.9996,28.154,27.8989,28.0869,1157100.0
2009-10-19 10:30:00,41.85,42.06,41.78,42.0,1291600.0,28.0936,28.2346,28.0466,28.1943,1291600.0
2009-10-19 11:00:00,42.0,42.11,41.91,42.11,1007900.0,28.1943,28.2681,28.1339,28.2681,1007900.0
2009-10-19 11:30:00,42.11,42.33,42.06,42.31,993600.0,28.2681,28.4158,28.2346,28.4024,993600.0
2009-10-19 12:00:00,42.32,42.34,42.2,42.25,594000.0,28.4091,28.4225,28.3285,28.3621,594000.0
2009-10-19 12:30:00,42.25,42.26,42.09,42.09,432500.0,28.3621,28.3688,28.2547,28.2547,432500.0
2009-10-19 13:00:00,42.09,42.14,42.0,42.05,699800.0,28.2547,28.2883,28.1943,28.2278,699800.0
2009-10-19 13:30:00,42.05,42.18,42.01,42.01,458400.0,28.2278,28.3151,28.201,28.201,458400.0
2009-10-19 14:00:00,42.01,42.16,41.99,42.11,492700.0,28.201,28.3017,28.1876,28.2681,492700.0
2009-10-19 14:30:00,42.11,42.13,41.85,41.98,1183800.0,28.2681,28.2815,28.0936,28.1809,1183800.0
2009-10-19 15:00:00,41.99,42.08,41.94,42.03,667600.0,28.1876,28.248,28.154,28.2144,667600.0
2009-10-19 15:30:00,42.03,42.13,41.99,42.03,1943400.0,28.2144,28.2815,28.1876,28.2144,1943400.0
2009-10-20 09:30:00,41.82,41.95,41.46,41.71,2206600.0,28.0734,28.1607,27.8318,27.9996,2206600.0
2009-10-20 10:00:00,41.72,41.77,41.1,41.33,1884500.0,28.0063,28.0399,27.5901,27.7445,1884500.0
2009-10-20 10:30:00,41.33,41.66,41.33,41.6,1216200.0,27.7445,27.966,27.7445,27.9258,1216200.0
2009-10-20 11:00:00,41.6,41.65,41.46,41.52,765000.0,27.9258,27.9593,27.8318,27.8721,765000.0
2009-10-20 11:30:00,41.51,41.52,41.36,41.45,1091800.0,27.8653,27.8721,27.7646,27.8251,1091800.0
2009-10-20 12:00:00,41.46,41.49,41.35,41.47,877000.0,27.8318,27.8519,27.7579,27.8385,877000.0
2009-10-20 12:30:00,41.47,41.5,41.34,41.35,915500.0,27.8385,27.8586,27.7512,27.7579,915500.0
2009-10-20 13:00:00,41.34,41.35,41.26,41.31,899500.0,27.7512,27.7579,27.6975,27.7311,899500.0
2009-10-20 13:30:00,41.31,41.38,41.25,41.26,746100.0,27.7311,27.7781,27.6908,27.6975,746100.0
2009-10-20 14:00:00,41.27,41.42,41.25,41.35,981400.0,27.7042,27.8049,27.6908,27.7579,981400.0
2009-10-20 14:30:00,41.36,41.5,41.3,41.34,846100.0,27.7646,27.8586,27.7244,27.7512,846100.0
2009-10-20 15:00:00,41.34,41.38,41.15,41.25,1606900.0,27.7512,27.7781,27.6237,27.6908,1606900.0
2009-10-20 15:30:00,41.26,41.36,41.21,41.31,2400700.0,27.6975,27.7646,27.664,27.7311,2400700.0
2009-10-21 09:30:00,41.26,41.83,41.26,41.77,1601500.0,27.6975,28.0802,27.6975,28.0399,1601500.0
2009-10-21 10:00:00,41.75,41.86,41.65,41.72,1136600.0,28.0265,28.1003,27.9593,28.0063,1136600.0
2009-10-21 10:30:00,41.73,41.95,41.6,41.78,1375000.0,28.013,28.1607,27.9258,28.0466,1375000.0
2009-10-21 11:00:00,41.78,41.87,41.61,41.74,1256100.0,28.0466,28.107,27.9325,28.0197,1256100.0
2009-10-21 11:30:00,41.74,41.8,41.57,41.62,859800.0,28.0197,28.06,27.9056,27.9392,859800.0
2009-10-21 12:00:00,41.61,41.64,41.47,41.62,830600.0,27.9325,27.9526,27.8385,27.9392,830600.0
2009-10-21 12:30:00,41.63,41.75,41.62,41.71,579300.0,27.9459,28.0265,27.9392,27.9996,579300.0
2009-10-21 13:00:00,41.7,41.72,41.55,41.65,513700.0,27.9929,28.0063,27.8922,27.9593,513700.0
2009-10-21 13:30:00,41.65,41.71,41.54,41.68,719600.0,27.9593,27.9996,27.8855,27.9795,719600.0
2009-10-21 14:00:00,41.68,41.7,41.5,41.61,888300.0,27.9795,27.9929,27.8586,27.9325,888300.0
2009-10-21 14:30:00,41.61,41.72,41.54,41.72,951000.0,27.9325,28.0063,27.8855,28.0063,951000.0
2009-10-21 15:00:00,41.7,41.81,41.52,41.6,1755300.0,27.9929,28.0667,27.8721,27.9258,1755300.0
2009-10-21 15:30:00,41.6,41.6,41.32,41.41,3996100.0,27.9258,27.9258,27.7378,27.7982,3996100.0
2009-10-22 09:30:00,40.67,40.87,40.15,40.39,4530900.0,27.3015,27.4357,26.9524,27.1135,4530900.0
2009-10-22 10:00:00,40.39,40.52,40.17,40.4,2349200.0,27.1135,27.2008,26.9658,27.1202,2349200.0
2009-10-22 10:30:00,40.4,40.54,40.3,40.53,1231800.0,27.1202,27.2142,27.0531,27.2075,1231800.0
2009-10-22 11:00:00,40.52,40.93,40.51,40.85,2316200.0,27.2008,27.476,27.1941,27.4223,2316200.0
2009-10-22 11:30:00,40.85,40.9,40.75,40.84,1125200.0,27.4223,27.4559,27.3552,27.4156,1125200.0
2009-10-22 12:00:00,40.85,40.86,40.57,40.64,1153300.0,27.4223,27.429,27.2343,27.2813,1153300.0
2009-10-22 12:30:00,40.65,40.71,40.54,40.66,819900.0,27.288,27.3283,27.2142,27.2947,819900.0
2009-10-22 13:00:00,40.66,40.8,40.37,40.76,934700.0,27.2947,27.3887,27.1001,27.3619,934700.0
2009-10-22 13:30:00,40.76,40.78,40.64,40.73,857500.0,27.3619,27.3753,27.2813,27.3417,857500.0
2009-10-22 14:00:00,40.73,41.15,40.64,41.1,2612300.0,27.3417,27.6237,27.2813,27.5901,2612300.0
2009-10-22 14:30:00,41.1,41.24,41.08,41.11,1417100.0,27.5901,27.6841,27.5767,27.5968,1417100.0
2009-10-22 15:00:00,41.11,41.24,41.0,41.16,1835600.0,27.5968,27.6841,27.523,27.6304,1835600.0
2009-10-22 15:30:00,41.17,41.2,40.99,41.09,2670700.0,27.6371,27.6572,27.5163,27.5834,2670700.0
2009-10-23 09:30:00,40.8,41.11,40.71,40.96,2859200.0,27.3887,27.5968,27.3283,27.4961,2859200.0
2009-10-23 10:00:00,40.96,41.08,40.64,40.85,1185400.0,27.4961,27.5767,27.2813,27.4223,1185400.0
2009-10-23 10:30:00,40.86,40.9,40.66,40.73,1252600.0,27.429,27.4559,27.2947,27.3417,1252600.0
2009-10-23 11:00:00,40.72,40.88,40.59,40.66,1370000.0,27.335,27.4424,27.2478,27.2947,1370000.0
2009-10-23 11:30:00,40.67,40.79,40.58,40.78,1116900.0,27.3015,27.382,27.241,27.3753,1116900.0
2009-10-23 12:00:00,40.78,40.92,40.73,40.82,687700.0,27.3753,27.4693,27.3417,27.4022,687700.0
2009-10-23 12:30:00,40.81,41.0,40.77,40.78,924200.0,27.3954,27.523,27.3686,27.3753,924200.0
2009-10-23 13:00:00,40.78,40.98,40.72,40.86,1010800.0,27.3753,27.5096,27.335,27.429,1010800.0
2009-10-23 13:30:00,40.85,40.87,40.72,40.8,1183200.0,27.4223,27.4357,27.335,27.3887,1183200.0
2009-10-23 14:00:00,40.79,40.9,40.67,40.85,659600.0,27.382,27.4559,27.3015,27.4223,659600.0
2009-10-23 14:30:00,40.84,40.85,40.62,40.64,733300.0,27.4156,27.4223,27.2679,27.2813,733300.0
2009-10-23 15:00:00,40.64,40.75,40.58,40.67,1240800.0,27.2813,27.3552,27.241,27.3015,1240800.0
2009-10-23 15:30:00,40.67,40.75,40.53,40.69,1499200.0,27.3015,27.3552,27.2075,27.3149,1499200.0
2009-10-26 09:30:00,40.56,41.41,40.33,41.28,2257100.0,27.2276,27.7982,27.0732,27.7109,2257100.0
2009-10-26 10:00:00,41.29,41.46,41.14,41.14,1178000.0,27.7177,27.8318,27.617,27.617,1178000.0
2009-10-26 10:30:00,41.14,41.31,41.14,41.29,747900.0,27.617,27.7311,27.617,27.7177,747900.0
2009-10-26 11:00:00,41.29,41.32,41.03,41.09,1207200.0,27.7177,27.7378,27.5431,27.5834,1207200.0
2009-10-26 11:30:00,41.1,41.1,40.56,40.57,1520100.0,27.5901,27.5901,27.2276,27.2343,1520100.0
2009-10-26 12:00:00,40.57,40.98,40.56,40.89,1471900.0,27.2343,27.5096,27.2276,27.4491,1471900.0
2009-10-26 12:30:00,40.89,40.99,40.78,40.93,955100.0,27.4491,27.5163,27.3753,27.476,955100.0
2009-10-26 13:00:00,40.93,40.96,40.79,40.92,633000.0,27.476,27.4961,27.382,27.4693,633000.0
2009-10-26 13:30:00,40.92,41.03,40.84,40.95,660800.0,27.4693,27.5431,27.4156,27.4894,660800.0
2009-10-26 14:00:00,40.96,40.98,40.82,40.92,738300.0,27.4961,27.5096,27.4022,27.4693,738300.0
2009-10-26 14:30:00,40.92,40.98,40.8,40.94,857100.0,27.4693,27.5096,27.3887,27.4827,857100.0
2009-10-26 15:00:00,40.94,40.96,40.68,40.71,1119000.0,27.4827,27.4961,27.3082,27.3283,1119000.0
2009-10-26 15:30:00,40.71,40.82,40.65,40.67,2387800.0,27.3283,27.4022,27.288,27.3015,2387800.0
2009-10-27 09:30:00,40.72,41.32,40.72,41.14,1465500.0,27.335,27.7378,27.335,27.617,1465500.0
2009-10-27 10:00:00,41.15,41.16,40.69,41.03,2110900.0,27.6237,27.6304,27.3149,27.5431,2110900.0
2009-10-27 10:30:00,41.04,41.29,40.96,41.07,1047600.0,27.5498,27.7177,27.4961,27.57,1047600.0
2009-10-27 11:00:00,41.08,41.17,41.0,41.15,774700.0,27.5767,27.6371,27.523,27.6237,774700.0
2009-10-27 11:30:00,41.16,41.17,41.05,41.12,598400.0,27.6304,27.6371,27.5565,27.6035,598400.0
2009-10-27 12:00:00,41.13,41.17,41.02,41.14,747300.0,27.6103,27.6371,27.5364,27.617,747300.0
2009-10-27 12:30:00,41.14,41.19,41.05,41.13,792600.0,27.617,27.6505,27.5565,27.6103,792600.0
2009-10-27 13:00:00,41.13,41.15,40.9,40.91,1120000.0,27.6103,27.6237,27.4559,27.4626,1120000.0
2009-10-27 13:30:00,40.91,41.03,40.88,41.01,783300.0,27.4626,27.5431,27.4424,27.5297,783300.0
2009-10-27 14:00:00,41.0,41.14,40.92,41.09,615100.0,27.523,27.617,27.4693,27.5834,615100.0
2009-10-27 14:30:00,41.1,41.23,41.0,41.15,838100.0,27.5901,27.6774,27.523,27.6237,838100.0
2009-10-27 15:00:00,41.15,41.19,41.0,41.04,696700.0,27.6237,27.6505,27.523,27.5498,696700.0
2009-10-27 15:30:00,41.05,41.09,40.94,41.0,2338800.0,27.5565,27.5834,27.4827,27.523,2338800.0
2009-10-28 09:30:00,41.09,41.48,41.0,41.27,1609300.0,27.5834,27.8452,27.523,27.7042,1609300.0
2009-10-28 10:00:00,41.27,41.44,41.13,41.32,2084600.0,27.7042,27.8184,27.6103,27.7378,2084600.0
2009-10-28 10:30:00,41.32,41.77,41.31,41.63,2627200.0,27.7378,28.0399,27.7311,27.9459,2627200.0
2009-10-28 11:00:00,41.62,41.75,41.53,41.68,1540000.0,27.9392,28.0265,27.8788,27.9795,1540000.0
2009-10-28 11:30:00,41.68,41.77,41.56,41.62,789200.0,27.9795,28.0399,27.8989,27.9392,789200.0
2009-10-28 12:00:00,41.63,41.69,41.54,41.58,982600.0,27.9459,27.9862,27.8855,27.9123,982600.0
2009-10-28 12:30:00,41.58,41.7,41.54,41.66,1158600.0,27.9123,27.9929,27.8855,27.966,1158600.0
2009-10-28 13:00:00,41.67,41.98,41.64,41.89,1735400.0,27.9728,28.1809,27.9526,28.1204,1735400.0
2009-10-28 13:30:00,41.89,41.97,41.83,41.85,1153700.0,28.1204,28.1741,28.0802,28.0936,1153700.0
2009-10-28 14:00:00,41.85,41.96,41.78,41.79,1191100.0,28.0936,28.1674,28.0466,28.0533,1191100.0
2009-10-28 14:30:00,41.79,41.83,41.69,41.78,1281500.0,28.0533,28.0802,27.9862,28.0466,1281500.0
2009-10-28 15:00:00,41.78,41.86,41.69,41.76,1566000.0,28.0466,28.1003,27.9862,28.0332,1566000.0
2009-10-28 15:30:00,41.76,41.81,41.59,41.65,3101400.0,28.0332,28.0667,27.919,27.9593,3101400.0
2009-10-29 09:30:00,42.01,42.35,41.87,42.3,2440000.0,28.201,28.4292,28.107,28.3957,2440000.0
2009-10-29 10:00:00,42.29,42.35,42.17,42.2,2023600.0,28.389,28.4292,28.3084,28.3285,2023600.0
2009-10-29 10:30:00,42.2,42.21,42.02,42.14,1491000.0,28.3285,28.3352,28.2077,28.2883,1491000.0
2009-10-29 11:00:00,42.14,42.26,42.09,42.23,1163800.0,28.2883,28.3688,28.2547,28.3487,1163800.0
2009-10-29 11:30:00,42.24,42.3,42.1,42.19,1104900.0,28.3554,28.3957,28.2614,28.3218,1104900.0
2009-10-29 12:00:00,42.19,42.21,42.09,42.17,834800.0,28.3218,28.3352,28.2547,28.3084,834800.0
2009-10-29 12:30:00,42.17,42.3,42.15,42.24,1039800.0,28.3084,28.3957,28.295,28.3554,1039800.0
2009-10-29 13:00:00,42.24,42.26,42.06,42.17,854100.0,28.3554,28.3688,28.2346,28.3084,854100.0
2009-10-29 13:30:00,42.17,42.36,42.16,42.36,1128000.0,28.3084,28.4359,28.3017,28.4359,1128000.0
2009-10-29 14:00:00,42.36,42.44,42.3,42.42,1091300.0,28.4359,28.4896,28.3957,28.4762,1091300.0
2009-10-29 14:30:00,42.42,42.55,42.4,42.45,1464500.0,28.4762,28.5635,28.4628,28.4964,1464500.0
2009-10-29 15:00:00,42.45,42.51,42.26,42.27,1485200.0,28.4964,28.5366,28.3688,28.3755,1485200.0
2009-10-29 15:30:00,42.28,42.32,42.1,42.27,3032400.0,28.3822,28.4091,28.2614,28.3755,3032400.0
2009-10-30 09:30:00,42.64,42.89,42.43,42.82,2786800.0,28.6239,28.7917,28.4829,28.7447,2786800.0
2009-10-30 10:00:00,42.81,43.08,42.7,42.7,1649500.0,28.738,28.9193,28.6642,28.6642,1649500.0
2009-10-30 10:30:00,42.7,42.74,42.55,42.7,1098600.0,28.6642,28.691,28.5635,28.6642,1098600.0
2009-10-30 11:00:00,42.7,42.72,42.4,42.43,1119700.0,28.6642,28.6776,28.4628,28.4829,1119700.0
2009-10-30 11:30:00,42.42,42.45,41.86,42.01,1821700.0,28.4762,28.4964,28.1003,28.201,1821700.0
2009-10-30 12:00:00,42.01,42.01,41.54,41.64,1487700.0,28.201,28.201,27.8855,27.9526,1487700.0
2009-10-30 12:30:00,41.64,41.81,41.41,41.51,1049600.0,27.9526,28.0667,27.7982,27.8653,1049600.0
2009-10-30 13:00:00,41.51,41.73,41.5,41.6,859100.0,27.8653,28.013,27.8586,27.9258,859100.0
2009-10-30 13:30:00,41.61,41.71,41.38,41.57,846700.0,27.9325,27.9996,27.7781,27.9056,846700.0
2009-10-30 14:00:00,41.58,41.74,41.53,41.63,964500.0,27.9123,28.0197,27.8788,27.9459,964500.0
2009-10-30 14:30:00,41.62,41.62,41.47,41.53,785000.0,27.9392,27.9392,27.8385,27.8788,785000.0
2009-10-30 15:00:00,41.53,41.56,41.32,41.46,1661900.0,27.8788,27.8989,27.7378,27.8318,1661900.0
2009-10-30 15:30:00,41.46,41.71,41.32,41.33,3111600.0,27.8318,27.9996,27.7378,27.7445,3111600.0
2009-11-02 09:30:00,41.34,41.75,41.08,41.53,1628400.0,27.7512,28.0265,27.5767,27.8788,1628400.0
2009-11-02 10:00:00,41.52,42.0,41.45,41.91,1774100.0,27.8721,28.1943,27.8251,28.1339,1774100.0
2009-11-02 10:30:00,41.91,42.0,41.58,41.64,1113800.0,28.1339,28.1943,27.9123,27.9526,1113800.0
2009-11-02 11:00:00,41.64,41.92,41.58,41.78,831600.0,27.9526,28.1406,27.9123,28.0466,831600.0
2009-11-02 11:30:00,41.78,41.89,41.71,41.81,458500.0,28.0466,28.1204,27.9996,28.0667,458500.0
2009-11-02 12:00:00,41.8,41.85,41.68,41.81,615700.0,28.06,28.0936,27.9795,28.0667,615700.0
2009-11-02 12:30:00,41.8,41.81,41.23,41.35,1042300.0,28.06,28.0667,27.6774,27.7579,1042300.0
2009-11-02 13:00:00,41.34,41.67,41.26,41.65,877600.0,27.7512,27.9728,27.6975,27.9593,877600.0
2009-11-02 13:30:00,41.65,41.65,41.44,41.46,674200.0,27.9593,27.9593,27.8184,27.8318,674200.0
2009-11-02 14:00:00,41.46,41.59,41.27,41.56,1051300.0,27.8318,27.919,27.7042,27.8989,1051300.0
2009-11-02 14:30:00,41.57,41.72,41.47,41.64,983300.0,27.9056,28.0063,27.8385,27.9526,983300.0
2009-11-02 15:00:00,41.64,41.69,41.42,41.58,848900.0,27.9526,27.9862,27.8049,27.9123,848900.0
2009-11-02 15:30:00,41.58,41.88,41.56,41.83,2002500.0,27.9123,28.1137,27.8989,28.0802,2002500.0
2009-11-03 09:30:00,41.84,41.87,41.49,41.66,1495500.0,28.0869,28.107,27.8519,27.966,1495500.0
2009-11-03 10:00:00,41.67,41.76,41.57,41.75,1718900.0,27.9728,28.0332,27.9056,28.0265,1718900.0
2009-11-03 10:30:00,41.75,41.88,41.72,41.85,1273300.0,28.0265,28.1137,28.0063,28.0936,1273300.0
2009-11-03 11:00:00,41.85,41.9,41.53,41.59,1584000.0,28.0936,28.1271,27.8788,27.919,1584000.0
2009-11-03 11:30:00,41.59,41.72,41.5,41.68,858100.0,27.919,28.0063,27.8586,27.9795,858100.0
2009-11-03 12:00:00,41.68,41.89,41.58,41.79,781400.0,27.9795,28.1204,27.9123,28.0533,781400.0
2009-11-03 12:30:00,41.79,41.91,41.72,41.9,1126100.0,28.0533,28.1339,28.0063,28.1271,1126100.0
2009-11-03 13:00:00,41.89,42.0,41.83,41.86,1075200.0,28.1204,28.1943,28.0802,28.1003,1075200.0
2009-11-03 13:30:00,41.86,41.98,41.74,41.97,1002600.0,28.1003,28.1809,28.0197,28.1741,1002600.0
2009-11-03 14:00:00,41.98,42.11,41.96,42.11,1087800.0,28.1809,28.2681,28.1674,28.2681,1087800.0
2009-11-03 14:30:00,42.09,42.16,41.95,42.06,1131400.0,28.2547,28.3017,28.1607,28.2346,1131400.0
2009-11-03 15:00:00,42.07,42.2,41.99,42.19,1225000.0,28.2413,28.3285,28.1876,28.3218,1225000.0
2009-11-03 15:30:00,42.2,42.29,42.12,42.25,2917800.0,28.3285,28.389,28.2748,28.3621,2917800.0
2009-11-04 09:30:00,42.41,42.43,42.03,42.22,2111800.0,28.4695,28.4829,28.2144,28.342,2111800.0
2009-11-04 10:00:00,42.22,42.4,42.05,42.4,1793900.0,28.342,28.4628,28.2278,28.4628,1793900.0
2009-11-04 10:30:00,42.4,42.7,42.39,42.62,1442100.0,28.4628,28.6642,28.4561,28.6105,1442100.0
2009-11-04 11:00:00,42.61,42.73,42.35,42.41,1077000.0,28.6038,28.6843,28.4292,28.4695,1077000.0
2009-11-04 11:30:00,42.4,42.54,42.3,42.4,903500.0,28.4628,28.5568,28.3957,28.4628,903500.0
2009-11-04 12:00:00,42.39,42.41,42.24,42.34,873300.0,28.4561,28.4695,28.3554,28.4225,873300.0
2009-11-04 12:30:00,42.34,42.36,42.14,42.3,569200.0,28.4225,28.4359,28.2883,28.3957,569200.0
2009-11-04 13:00:00,42.29,42.34,42.2,42.28,698600.0,28.389,28.4225,28.3285,28.3822,698600.0
2009-11-04 13:30:00,42.28,42.33,42.15,42.17,883500.0,28.3822,28.4158,28.295,28.3084,883500.0
2009-11-04 14:00:00,42.16,42.23,41.81,41.85,2004700.0,28.3017,28.3487,28.0667,28.0936,2004700.0
2009-11-04 14:30:00,41.85,42.11,41.81,41.97,1845900.0,28.0936,28.2681,28.0667,28.1741,1845900.0
2009-11-04 15:00:00,41.97,42.0,41.74,41.92,1753200.0,28.1741,28.1943,28.0197,28.1406,1753200.0
2009-11-04 15:30:00,41.91,41.92,41.51,41.6,4853700.0,28.1339,28.1406,27.8653,27.9258,4853700.0
2009-11-05 09:30:00,43.06,43.49,42.92,43.29,8636400.0,28.9058,29.1945,28.8119,29.0602,8636400.0
2009-11-05 10:00:00,43.29,43.33,42.94,43.05,4592100.0,29.0602,29.0871,28.8253,28.8991,4592100.0
2009-11-05 10:30:00,43.05,43.35,42.99,43.31,2462800.0,28.8991,29.1005,28.8589,29.0737,2462800.0
2009-11-05 11:00:00,43.32,43.34,43.1,43.15,1970400.0,29.0804,29.0938,28.9327,28.9663,1970400.0
2009-11-05 11:30:00,43.15,43.38,43.1,43.37,1362900.0,28.9663,29.1207,28.9327,29.1139,1362900.0
2009-11-05 12:00:00,43.36,43.48,43.25,43.38,1531700.0,29.1072,29.1878,29.0334,29.1207,1531700.0
2009-11-05 12:30:00,43.38,43.62,43.36,43.61,1379600.0,29.1207,29.2818,29.1072,29.2751,1379600.0
2009-11-05 13:00:00,43.61,43.61,43.34,43.36,1156400.0,29.2751,29.2751,29.0938,29.1072,1156400.0
2009-11-05 13:30:00,43.37,43.66,43.36,43.55,949900.0,29.1139,29.3086,29.1072,29.2348,949900.0
2009-11-05 14:00:00,43.55,43.72,43.54,43.59,1559100.0,29.2348,29.3489,29.2281,29.2616,1559100.0
2009-11-05 14:30:00,43.59,43.7,43.55,43.64,1461500.0,29.2616,29.3355,29.2348,29.2952,1461500.0
2009-11-05 15:00:00,43.63,43.71,43.5,43.7,1876900.0,29.2885,29.3422,29.2012,29.3355,1876900.0
2009-11-05 15:30:00,43.71,43.88,43.61,43.85,3840900.0,29.3422,29.4563,29.2751,29.4362,3840900.0
2009-11-06 09:30:00,43.57,43.96,43.4,43.88,2411500.0,29.2482,29.51,29.1341,29.4563,2411500.0
2009-11-06 10:00:00,43.87,43.92,43.48,43.54,1795900.0,29.4496,29.4832,29.1878,29.2281,1795900.0
2009-11-06 10:30:00,43.55,43.57,43.45,43.48,1331100.0,29.2348,29.2482,29.1677,29.1878,1331100.0
2009-11-06 11:00:00,43.48,43.72,43.46,43.56,953500.0,29.1878,29.3489,29.1744,29.2415,953500.0
2009-11-06 11:30:00,43.55,43.67,43.49,43.58,1098000.0,29.2348,29.3153,29.1945,29.2549,1098000.0
2009-11-06 12:00:00,43.57,43.79,43.57,43.62,553000.0,29.2482,29.3959,29.2482,29.2818,553000.0
2009-11-06 12:30:00,43.63,43.74,43.54,43.65,740400.0,29.2885,29.3623,29.2281,29.3019,740400.0
2009-11-06 13:00:00,43.64,43.9,43.64,43.88,672000.0,29.2952,29.4697,29.2952,29.4563,672000.0
2009-11-06 13:30:00,43.89,43.9,43.68,43.85,1043700.0,29.463,29.4697,29.322,29.4362,1043700.0
2009-11-06 14:00:00,43.86,43.89,43.78,43.81,849300.0,29.4429,29.463,29.3892,29.4093,849300.0
2009-11-06 14:30:00,43.81,43.88,43.79,43.8,532300.0,29.4093,29.4563,29.3959,29.4026,532300.0
2009-11-06 15:00:00,43.8,43.93,43.78,43.93,1258800.0,29.4026,29.4899,29.3892,29.4899,1258800.0
2009-11-06 15:30:00,43.92,43.97,43.84,43.89,1925700.0,29.4832,29.5167,29.4295,29.463,1925700.0
2009-11-09 09:30:00,44.24,44.82,44.15,44.79,2986300.0,29.698,30.0873,29.6376,30.0672,2986300.0
2009-11-09 10:00:00,44.8,45.0,44.7,44.8,2250700.0,30.0739,30.2082,30.0068,30.0739,2250700.0
2009-11-09 10:30:00,44.8,44.85,44.62,44.69,1239200.0,30.0739,30.1075,29.9531,30.0001,1239200.0
2009-11-09 11:00:00,44.69,44.74,44.52,44.6,1334300.0,30.0001,30.0336,29.8859,29.9396,1334300.0
2009-11-09 11:30:00,44.6,44.71,44.46,44.6,925800.0,29.9396,30.0135,29.8457,29.9396,925800.0
2009-11-09 12:00:00,44.6,44.73,44.6,44.62,606000.0,29.9396,30.0269,29.9396,29.9531,606000.0
2009-11-09 12:30:00,44.62,44.7,44.52,44.57,690500.0,29.9531,30.0068,29.8859,29.9195,690500.0
2009-11-09 13:00:00,44.57,44.63,44.51,44.52,582000.0,29.9195,29.9598,29.8792,29.8859,582000.0
2009-11-09 13:30:00,44.52,44.68,44.49,44.55,718400.0,29.8859,29.9933,29.8658,29.9061,718400.0
2009-11-09 14:00:00,44.55,44.57,44.49,44.51,721600.0,29.9061,29.9195,29.8658,29.8792,721600.0
2009-11-09 14:30:00,44.51,44.57,44.49,44.54,761800.0,29.8792,29.9195,29.8658,29.8994,761800.0
2009-11-09 15:00:00,44.53,44.65,44.49,44.61,1196700.0,29.8926,29.9732,29.8658,29.9463,1196700.0
2009-11-09 15:30:00,44.61,44.77,44.55,44.77,2286100.0,29.9463,30.0538,29.9061,30.0538,2286100.0
2009-11-10 09:30:00,44.6,44.75,44.39,44.49,1295000.0,29.9396,30.0403,29.7987,29.8658,1295000.0
2009-11-10 10:00:00,44.48,44.6,44.39,44.56,1137600.0,29.8591,29.9396,29.7987,29.9128,1137600.0
2009-11-10 10:30:00,44.55,44.62,44.37,44.37,1127000.0,29.9061,29.9531,29.7852,29.7852,1127000.0
2009-11-10 11:00:00,44.37,44.49,44.35,44.46,825400.0,29.7852,29.8658,29.7718,29.8457,825400.0
2009-11-10 11:30:00,44.46,44.5,44.4,44.42,505500.0,29.8457,29.8725,29.8054,29.8188,505500.0
2009-11-10 12:00:00,44.43,44.46,44.36,44.37,748400.0,29.8255,29.8457,29.7785,29.7852,748400.0
2009-11-10 12:30:00,44.37,44.46,44.35,44.46,599200.0,29.7852,29.8457,29.7718,29.8457,599200.0
2009-11-10 13:00:00,44.46,44.46,44.35,44.42,543100.0,29.8457,29.8457,29.7718,29.8188,543100.0
2009-11-10 13:30:00,44.43,44.51,44.36,44.5,816100.0,29.8255,29.8792,29.7785,29.8725,816100.0
2009-11-10 14:00:00,44.49,44.53,44.33,44.39,855000.0,29.8658,29.8926,29.7584,29.7987,855000.0
2009-11-10 14:30:00,44.38,44.45,44.33,44.38,841000.0,29.792,29.8389,29.7584,29.792,841000.0
2009-11-10 15:00:00,44.38,44.45,44.32,44.38,831200.0,29.792,29.8389,29.7517,29.792,831200.0
2009-11-10 15:30:00,44.38,44.38,44.29,44.36,1602400.0,29.792,29.792,29.7315,29.7785,1602400.0
2009-11-11 09:30:00,44.43,44.74,44.34,44.7,1786000.0,29.8255,30.0336,29.7651,30.0068,1786000.0
2009-11-11 10:00:00,44.71,44.75,44.55,44.64,1376800.0,30.0135,30.0403,29.9061,29.9665,1376800.0
2009-11-11 10:30:00,44.63,44.7,44.54,44.56,1055200.0,29.9598,30.0068,29.8994,29.9128,1055200.0
2009-11-11 11:00:00,44.56,44.64,44.4,44.61,1279300.0,29.9128,29.9665,29.8054,29.9463,1279300.0
2009-11-11 11:30:00,44.61,44.68,44.44,44.46,1161600.0,29.9463,29.9933,29.8322,29.8457,1161600.0
2009-11-11 12:00:00,44.46,44.52,44.41,44.45,971600.0,29.8457,29.8859,29.8121,29.8389,971600.0
2009-11-11 12:30:00,44.46,44.49,44.35,44.44,1128200.0,29.8457,29.8658,29.7718,29.8322,1128200.0
2009-11-11 13:00:00,44.43,44.55,44.43,44.47,507400.0,29.8255,29.9061,29.8255,29.8524,507400.0
2009-11-11 13:30:00,44.47,44.55,44.43,44.49,835300.0,29.8524,29.9061,29.8255,29.8658,835300.0
2009-11-11 14:00:00,44.49,44.61,44.48,44.56,833300.0,29.8658,29.9463,29.8591,29.9128,833300.0
2009-11-11 14:30:00,44.54,44.68,44.54,44.56,663300.0,29.8994,29.9933,29.8994,29.9128,663300.0
2009-11-11 15:00:00,44.55,44.64,44.5,44.6,1061100.0,29.9061,29.9665,29.8725,29.9396,1061100.0
2009-11-11 15:30:00,44.6,44.7,44.57,44.67,2107000.0,29.9396,30.0068,29.9195,29.9866,2107000.0
2009-11-12 09:30:00,44.75,44.98,44.52,44.89,1251600.0,30.0403,30.1947,29.8859,30.1343,1251600.0
2009-11-12 10:00:00,44.9,44.96,44.65,44.92,1016800.0,30.141,30.1813,29.9732,30.1545,1016800.0
2009-11-12 10:30:00,44.92,45.0,44.81,44.99,1239000.0,30.1545,30.2082,30.0806,30.2014,1239000.0
2009-11-12 11:00:00,44.99,45.19,44.91,44.98,1694800.0,30.2014,30.3357,30.1477,30.1947,1694800.0
2009-11-12 11:30:00,44.98,45.0,44.84,44.91,956900.0,30.1947,30.2082,30.1007,30.1477,956900.0
2009-11-12 12:00:00,44.91,45.04,44.89,44.92,463400.0,30.1477,30.235,30.1343,30.1545,463400.0
2009-11-12 12:30:00,44.92,45.05,44.84,44.96,634100.0,30.1545,30.2417,30.1007,30.1813,634100.0
2009-11-12 13:00:00,44.95,45.03,44.88,44.94,756500.0,30.1746,30.2283,30.1276,30.1679,756500.0
2009-11-12 13:30:00,44.95,45.0,44.87,44.97,498400.0,30.1746,30.2082,30.1209,30.188,498400.0
2009-11-12 14:00:00,44.97,45.07,44.87,44.94,891300.0,30.188,30.2551,30.1209,30.1679,891300.0
2009-11-12 14:30:00,44.95,45.03,44.85,44.92,788700.0,30.1746,30.2283,30.1075,30.1545,788700.0
2009-11-12 15:00:00,44.92,45.02,44.87,44.93,1017900.0,30.1545,30.2216,30.1209,30.1612,1017900.0
2009-11-12 15:30:00,44.93,44.99,44.78,44.84,1920200.0,30.1612,30.2014,30.0605,30.1007,1920200.0
2009-11-13 09:30:00,45.26,45.75,45.24,45.64,2894700.0,30.3827,30.7116,30.3693,30.6378,2894700.0
2009-11-13 10:00:00,45.65,45.77,45.5,45.74,1568400.0,30.6445,30.725,30.5438,30.7049,1568400.0
2009-11-13 10:30:00,45.74,45.87,45.67,45.76,1281200.0,30.7049,30.7922,30.6579,30.7183,1281200.0
2009-11-13 11:00:00,45.76,45.84,45.67,45.82,937700.0,30.7183,30.772,30.6579,30.7586,937700.0
2009-11-13 11:30:00,45.82,45.92,45.8,45.9,773900.0,30.7586,30.8257,30.7452,30.8123,773900.0
2009-11-13 12:00:00,45.89,46.0,45.76,45.98,1155300.0,30.8056,30.8794,30.7183,30.866,1155300.0
2009-11-13 12:30:00,45.98,46.0,45.87,45.88,987800.0,30.866,30.8794,30.7922,30.7989,987800.0
2009-11-13 13:00:00,45.88,45.98,45.87,45.91,619000.0,30.7989,30.866,30.7922,30.819,619000.0
2009-11-13 13:30:00,45.92,45.93,45.8,45.86,765200.0,30.8257,30.8325,30.7452,30.7855,765200.0
2009-11-13 14:00:00,45.85,45.94,45.82,45.85,816400.0,30.7788,30.8392,30.7586,30.7788,816400.0
2009-11-13 14:30:00,45.85,45.87,45.68,45.69,838400.0,30.7788,30.7922,30.6646,30.6713,838400.0
2009-11-13 15:00:00,45.69,45.85,45.69,45.74,800600.0,30.6713,30.7788,30.6713,30.7049,800600.0
2009-11-13 15:30:00,45.74,45.88,45.69,45.77,2084600.0,30.7049,30.7989,30.6713,30.725,2084600.0
2009-11-16 09:30:00,45.91,46.23,45.65,46.18,1653700.0,30.819,31.0338,30.6445,31.0003,1653700.0
2009-11-16 10:00:00,46.17,46.25,45.99,45.99,1118700.0,30.9936,31.0473,30.8727,30.8727,1118700.0
2009-11-16 10:30:00,46.0,46.08,45.97,46.05,521100.0,30.8794,30.9331,30.8593,30.913,521100.0
2009-11-16 11:00:00,46.04,46.05,45.78,45.78,461700.0,30.9063,30.913,30.7318,30.7318,461700.0
2009-11-16 11:30:00,45.78,45.98,45.78,45.94,463800.0,30.7318,30.866,30.7318,30.8392,463800.0
2009-11-16 12:00:00,45.94,45.98,45.72,45.83,578700.0,30.8392,30.866,30.6915,30.7653,578700.0
2009-11-16 12:30:00,45.83,45.84,45.66,45.68,482000.0,30.7653,30.772,30.6512,30.6646,482000.0
2009-11-16 13:00:00,45.68,45.81,45.64,45.64,575400.0,30.6646,30.7519,30.6378,30.6378,575400.0
2009-11-16 13:30:00,45.65,45.67,45.61,45.65,636300.0,30.6445,30.6579,30.6176,30.6445,636300.0
2009-11-16 14:00:00,45.66,45.75,45.65,45.67,562100.0,30.6512,30.7116,30.6445,30.6579,562100.0
2009-11-16 14:30:00,45.67,45.75,45.67,45.7,547600.0,30.6579,30.7116,30.6579,30.6781,547600.0
2009-11-16 15:00:00,45.7,45.72,45.35,45.37,1295300.0,30.6781,30.6915,30.4431,30.4565,1295300.0
2009-11-16 15:30:00,45.36,45.54,45.29,45.51,3291200.0,30.4498,30.5707,30.4028,30.5505,3291200.0
2009-11-17 09:30:00,45.46,45.99,45.46,45.82,1405300.0,30.5169,30.8727,30.5169,30.7586,1405300.0
2009-11-17 10:00:00,45.83,45.9,45.6,45.61,886400.0,30.7653,30.8123,30.6109,30.6176,886400.0
2009-11-17 10:30:00,45.61,45.66,45.53,45.62,691800.0,30.6176,30.6512,30.5639,30.6244,691800.0
2009-11-17 11:00:00,45.63,45.79,45.59,45.75,565600.0,30.6311,30.7385,30.6042,30.7116,565600.0
2009-11-17 11:30:00,45.74,45.83,45.68,45.81,325300.0,30.7049,30.7653,30.6646,30.7519,325300.0
2009-11-17 12:00:00,45.82,45.94,45.75,45.85,504900.0,30.7586,30.8392,30.7116,30.7788,504900.0
2009-11-17 12:30:00,45.86,45.89,45.74,45.78,378600.0,30.7855,30.8056,30.7049,30.7318,378600.0
2009-11-17 13:00:00,45.78,45.95,45.72,45.94,568800.0,30.7318,30.8459,30.6915,30.8392,568800.0
2009-11-17 13:30:00,45.94,45.99,45.88,45.89,579100.0,30.8392,30.8727,30.7989,30.8056,579100.0
2009-11-17 14:00:00,45.88,45.89,45.77,45.78,414000.0,30.7989,30.8056,30.725,30.7318,414000.0
2009-11-17 14:30:00,45.79,45.9,45.78,45.9,490600.0,30.7385,30.8123,30.7318,30.8123,490600.0
2009-11-17 15:00:00,45.9,45.93,45.85,45.87,910600.0,30.8123,30.8325,30.7788,30.7922,910600.0
2009-11-17 15:30:00,45.87,45.98,45.86,45.98,1574800.0,30.7922,30.866,30.7855,30.866,1574800.0
2009-11-18 09:30:00,45.83,45.93,45.38,45.45,1201700.0,30.7653,30.8325,30.4632,30.5102,1201700.0
2009-11-18 10:00:00,45.45,45.46,45.26,45.44,929200.0,30.5102,30.5169,30.3827,30.5035,929200.0
2009-11-18 10:30:00,45.44,45.56,45.34,45.42,747400.0,30.5035,30.5841,30.4364,30.4901,747400.0
2009-11-18 11:00:00,45.42,45.57,45.38,45.47,474900.0,30.4901,30.5908,30.4632,30.5237,474900.0
2009-11-18 11:30:00,45.48,45.55,45.33,45.54,532300.0,30.5304,30.5774,30.4297,30.5707,532300.0
2009-11-18 12:00:00,45.55,45.56,45.4,45.4,359400.0,30.5774,30.5841,30.4767,30.4767,359400.0
2009-11-18 12:30:00,45.41,45.5,45.35,45.38,450100.0,30.4834,30.5438,30.4431,30.4632,450100.0
2009-11-18 13:00:00,45.39,45.43,45.33,45.4,447000.0,30.47,30.4968,30.4297,30.4767,447000.0
2009-11-18 13:30:00,45.4,45.49,45.33,45.35,531600.0,30.4767,30.5371,30.4297,30.4431,531600.0
2009-11-18 14:00:00,45.35,45.47,45.32,45.35,778800.0,30.4431,30.5237,30.423,30.4431,778800.0
2009-11-18 14:30:00,45.34,45.42,45.29,45.33,702200.0,30.4364,30.4901,30.4028,30.4297,702200.0
2009-11-18 15:00:00,45.34,45.36,45.24,45.24,1874600.0,30.4364,30.4498,30.3693,30.3693,1874600.0
2009-11-18 15:30:00,45.24,45.51,45.2,45.49,3104600.0,30.3693,30.5505,30.3424,30.5371,3104600.0
2009-11-19 09:30:00,45.01,45.36,44.89,44.99,2401700.0,30.2149,30.4498,30.1343,30.2014,2401700.0
2009-11-19 10:00:00,44.99,45.1,44.82,44.82,1665000.0,30.2014,30.2753,30.0873,30.0873,1665000.0
2009-11-19 10:30:00,44.83,45.05,44.55,44.58,1418900.0,30.094,30.2417,29.9061,29.9262,1418900.0
2009-11-19 11:00:00,44.58,44.76,44.57,44.69,902700.0,29.9262,30.047,29.9195,30.0001,902700.0
2009-11-19 11:30:00,44.69,44.91,44.65,44.89,602100.0,30.0001,30.1477,29.9732,30.1343,602100.0
2009-11-19 12:00:00,44.9,44.95,44.74,44.79,738400.0,30.141,30.1746,30.0336,30.0672,738400.0
2009-11-19 12:30:00,44.8,44.87,44.69,44.73,492800.0,30.0739,30.1209,30.0001,30.0269,492800.0
2009-11-19 13:00:00,44.74,44.97,44.69,44.97,667600.0,30.0336,30.188,30.0001,30.188,667600.0
2009-11-19 13:30:00,44.96,45.08,44.95,45.01,483300.0,30.1813,30.2619,30.1746,30.2149,483300.0
2009-11-19 14:00:00,45.01,45.09,44.93,45.02,524100.0,30.2149,30.2686,30.1612,30.2216,524100.0
2009-11-19 14:30:00,45.03,45.26,45.02,45.16,506600.0,30.2283,30.3827,30.2216,30.3156,506600.0
2009-11-19 15:00:00,45.17,45.21,45.01,45.02,923800.0,30.3223,30.3491,30.2149,30.2216,923800.0
2009-11-19 15:30:00,45.02,45.17,44.99,45.09,2464300.0,30.2216,30.3223,30.2014,30.2686,2464300.0
2009-11-20 09:30:00,44.77,45.15,44.76,44.97,2961400.0,30.0538,30.3088,30.047,30.188,2961400.0
2009-11-20 10:00:00,44.96,45.1,44.86,45.09,806200.0,30.1813,30.2753,30.1142,30.2686,806200.0
2009-11-20 10:30:00,45.09,45.1,44.98,45.0,588500.0,30.2686,30.2753,30.1947,30.2082,588500.0
2009-11-20 11:00:00,45.0,45.14,44.98,45.0,536800.0,30.2082,30.3021,30.1947,30.2082,536800.0
2009-11-20 11:30:00,45.0,45.07,44.99,45.02,477500.0,30.2082,30.2551,30.2014,30.2216,477500.0
2009-11-20 12:00:00,45.03,45.1,45.02,45.03,370000.0,30.2283,30.2753,30.2216,30.2283,370000.0
2009-11-20 12:30:00,45.03,45.04,45.0,45.01,329000.0,30.2283,30.235,30.2082,30.2149,329000.0
2009-11-20 13:00:00,45.01,45.04,44.97,45.03,429300.0,30.2149,30.235,30.188,30.2283,429300.0
2009-11-20 13:30:00,45.03,45.18,44.99,45.14,578300.0,30.2283,30.329,30.2014,30.3021,578300.0
2009-11-20 14:00:00,45.15,45.23,45.1,45.21,673000.0,30.3088,30.3626,30.2753,30.3491,673000.0
2009-11-20 14:30:00,45.22,45.25,45.05,45.05,793900.0,30.3558,30.376,30.2417,30.2417,793900.0
2009-11-20 15:00:00,45.05,45.25,45.03,45.2,860800.0,30.2417,30.376,30.2283,30.3424,860800.0
2009-11-20 15:30:00,45.21,45.25,45.1,45.1,1842000.0,30.3491,30.376,30.2753,30.2753,1842000.0
2009-11-23 09:30:00,45.27,45.88,45.25,45.85,1303400.0,30.5028,30.9138,30.4893,30.8936,1303400.0
2009-11-23 10:00:00,45.78,45.9,45.74,45.85,1142400.0,30.8465,30.9273,30.8195,30.8936,1142400.0
2009-11-23 10:30:00,45.85,45.87,45.62,45.71,866000.0,30.8936,30.9071,30.7387,30.7993,866000.0
2009-11-23 11:00:00,45.71,45.76,45.59,45.63,578200.0,30.7993,30.833,30.7184,30.7454,578200.0
2009-11-23 11:30:00,45.63,45.69,45.44,45.46,462600.0,30.7454,30.7858,30.6174,30.6308,462600.0
2009-11-23 12:00:00,45.46,45.58,45.45,45.48,401000.0,30.6308,30.7117,30.6241,30.6443,401000.0
2009-11-23 12:30:00,45.48,45.54,45.37,45.53,474900.0,30.6443,30.6847,30.5702,30.678,474900.0
2009-11-23 13:00:00,45.52,45.54,45.44,45.48,386200.0,30.6713,30.6847,30.6174,30.6443,386200.0
2009-11-23 13:30:00,45.48,45.54,45.42,45.49,317900.0,30.6443,30.6847,30.6039,30.6511,317900.0
2009-11-23 14:00:00,45.49,45.52,45.42,45.49,359600.0,30.6511,30.6713,30.6039,30.6511,359600.0
2009-11-23 14:30:00,45.51,45.54,45.46,45.47,251200.0,30.6645,30.6847,30.6308,30.6376,251200.0
2009-11-23 15:00:00,45.46,45.57,45.42,45.42,505500.0,30.6308,30.705,30.6039,30.6039,505500.0
2009-11-23 15:30:00,45.43,45.55,45.34,45.55,1507000.0,30.6106,30.6915,30.55,30.6915,1507000.0
2009-11-24 09:30:00,45.92,46.0,45.52,45.58,2109600.0,30.9408,30.9947,30.6713,30.7117,2109600.0
2009-11-24 10:00:00,45.57,45.76,45.4,45.43,1171100.0,30.705,30.833,30.5904,30.6106,1171100.0
2009-11-24 10:30:00,45.43,45.72,45.4,45.69,788200.0,30.6106,30.806,30.5904,30.7858,788200.0
2009-11-24 11:00:00,45.7,45.76,45.47,45.53,536500.0,30.7926,30.833,30.6376,30.678,536500.0
2009-11-24 11:30:00,45.52,45.58,45.45,45.56,405000.0,30.6713,30.7117,30.6241,30.6982,405000.0
2009-11-24 12:00:00,45.56,45.59,45.49,45.51,401900.0,30.6982,30.7184,30.6511,30.6645,401900.0
2009-11-24 12:30:00,45.51,45.56,45.38,45.4,393900.0,30.6645,30.6982,30.5769,30.5904,393900.0
2009-11-24 13:00:00,45.41,45.63,45.4,45.56,498300.0,30.5972,30.7454,30.5904,30.6982,498300.0
2009-11-24 13:30:00,45.56,45.66,45.54,45.61,421800.0,30.6982,30.7656,30.6847,30.7319,421800.0
2009-11-24 14:00:00,45.62,45.71,45.6,45.65,651600.0,30.7387,30.7993,30.7252,30.7589,651600.0
2009-11-24 14:30:00,45.65,45.76,45.63,45.76,550500.0,30.7589,30.833,30.7454,30.833,550500.0
2009-11-24 15:00:00,45.75,45.75,45.63,45.66,791500.0,30.8262,30.8262,30.7454,30.7656,791500.0
2009-11-24 15:30:00,45.65,45.66,45.51,45.55,1288100.0,30.7589,30.7656,30.6645,30.6915,1288100.0
2009-11-25 09:30:00,45.78,45.78,45.49,45.73,1300800.0,30.8465,30.8465,30.6511,30.8128,1300800.0
2009-11-25 10:00:00,45.74,45.84,45.65,45.69,909000.0,30.8195,30.8869,30.7589,30.7858,909000.0
2009-11-25 10:30:00,45.69,45.74,45.6,45.62,653400.0,30.7858,30.8195,30.7252,30.7387,653400.0
2009-11-25 11:00:00,45.62,45.7,45.6,45.63,460100.0,30.7387,30.7926,30.7252,30.7454,460100.0
2009-11-25 11:30:00,45.63,45.63,45.54,45.58,465800.0,30.7454,30.7454,30.6847,30.7117,465800.0
2009-11-25 12:00:00,45.58,45.58,45.46,45.49,298600.0,30.7117,30.7117,30.6308,30.6511,298600.0
2009-11-25 12:30:00,45.48,45.49,45.45,45.49,311000.0,30.6443,30.6511,30.6241,30.6511,311000.0
2009-11-25 13:00:00,45.48,45.49,45.43,45.46,261800.0,30.6443,30.6511,30.6106,30.6308,261800.0
2009-11-25 13:30:00,45.47,45.5,45.45,45.46,314500.0,30.6376,30.6578,30.6241,30.6308,314500.0
2009-11-25 14:00:00,45.46,45.55,45.43,45.53,367200.0,30.6308,30.6915,30.6106,30.678,367200.0
2009-11-25 14:30:00,45.53,45.58,45.45,45.56,412400.0,30.678,30.7117,30.6241,30.6982,412400.0
2009-11-25 15:00:00,45.55,45.58,45.49,45.51,463500.0,30.6915,30.7117,30.6511,30.6645,463500.0
2009-11-25 15:30:00,45.52,45.52,45.34,45.43,1235500.0,30.6713,30.6713,30.55,30.6106,1235500.0
2009-11-27 09:30:00,44.75,45.05,44.69,44.83,1679500.0,30.1524,30.3546,30.112,30.2064,1679500.0
2009-11-27 10:00:00,44.83,45.12,44.81,45.05,754000.0,30.2064,30.4018,30.1929,30.3546,754000.0
2009-11-27 10:30:00,45.06,45.26,45.04,45.17,650200.0,30.3613,30.4961,30.3478,30.4354,650200.0
2009-11-27 11:00:00,45.17,45.33,45.09,45.2,469500.0,30.4354,30.5432,30.3815,30.4557,469500.0
2009-11-27 11:30:00,45.19,45.28,45.12,45.19,381000.0,30.4489,30.5096,30.4018,30.4489,381000.0
2009-11-27 12:00:00,45.2,45.2,44.99,45.07,392700.0,30.4557,30.4557,30.3142,30.3681,392700.0
2009-11-27 12:30:00,45.07,45.39,45.0,45.0,1072100.0,30.3681,30.5837,30.3209,30.3209,1072100.0
2009-11-27 13:00:00,45.0,45.12,44.77,44.99,436700.0,30.3209,30.4018,30.1659,30.3142,436700.0
2009-11-27 13:30:00,45.05,45.05,44.99,44.99,600.0,30.3546,30.3546,30.3142,30.3142,600.0
2009-11-27 14:00:00,45.05,45.05,44.99,44.99,1200.0,30.3546,30.3546,30.3142,30.3142,1200.0
2009-11-27 14:30:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:00:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:30:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-30 09:30:00,44.73,44.89,44.51,44.64,1693100.0,30.139,30.2468,29.9907,30.0783,1693100.0
2009-11-30 10:00:00,44.64,44.86,44.63,44.82,619200.0,30.0783,30.2266,30.0716,30.1996,619200.0
2009-11-30 10:30:00,44.82,44.92,44.62,44.63,857500.0,30.1996,30.267,30.0649,30.0716,857500.0
2009-11-30 11:00:00,44.62,44.65,44.41,44.44,855900.0,30.0649,30.0851,29.9234,29.9436,855900.0
2009-11-30 11:30:00,44.44,44.52,44.32,44.48,636000.0,29.9436,29.9975,29.8627,29.9705,636000.0
2009-11-30 12:00:00,44.48,44.67,44.47,44.58,490400.0,29.9705,30.0985,29.9638,30.0379,490400.0
2009-11-30 12:30:00,44.6,44.61,44.48,44.54,468400.0,30.0514,30.0581,29.9705,30.0109,468400.0
2009-11-30 13:00:00,44.54,44.67,44.53,44.67,501400.0,30.0109,30.0985,30.0042,30.0985,501400.0
2009-11-30 13:30:00,44.67,44.85,44.63,44.82,592300.0,30.0985,30.2198,30.0716,30.1996,592300.0
2009-11-30 14:00:00,44.82,44.87,44.76,44.87,423800.0,30.1996,30.2333,30.1592,30.2333,423800.0
2009-11-30 14:30:00,44.87,44.93,44.82,44.86,522500.0,30.2333,30.2737,30.1996,30.2266,522500.0
2009-11-30 15:00:00,44.86,45.0,44.8,44.98,965500.0,30.2266,30.3209,30.1861,30.3074,965500.0
2009-11-30 15:30:00,44.97,45.07,44.94,45.0,1435800.0,30.3007,30.3681,30.2805,30.3209,1435800.0
2009-12-01 09:30:00,45.01,45.37,45.0,45.32,1739400.0,30.3276,30.5702,30.3209,30.5365,1739400.0
2009-12-01 10:00:00,45.32,45.47,45.11,45.18,1485100.0,30.5365,30.6376,30.395,30.4422,1485100.0
2009-12-01 10:30:00,45.18,45.2,45.06,45.09,784200.0,30.4422,30.4557,30.3613,30.3815,784200.0
2009-12-01 11:00:00,45.09,45.25,44.92,45.17,1105500.0,30.3815,30.4893,30.267,30.4354,1105500.0
2009-12-01 11:30:00,45.17,45.22,45.07,45.1,706000.0,30.4354,30.4691,30.3681,30.3883,706000.0
2009-12-01 12:00:00,45.1,45.39,45.09,45.18,863100.0,30.3883,30.5837,30.3815,30.4422,863100.0
2009-12-01 12:30:00,45.17,45.18,45.09,45.09,567600.0,30.4354,30.4422,30.3815,30.3815,567600.0
2009-12-01 13:00:00,45.1,45.17,44.88,45.16,968500.0,30.3883,30.4354,30.24,30.4287,968500.0
2009-12-01 13:30:00,45.16,45.31,45.16,45.21,575800.0,30.4287,30.5298,30.4287,30.4624,575800.0
2009-12-01 14:00:00,45.21,45.21,45.06,45.11,837400.0,30.4624,30.4624,30.3613,30.395,837400.0
2009-12-01 14:30:00,45.11,45.18,45.05,45.13,1041200.0,30.395,30.4422,30.3546,30.4085,1041200.0
2009-12-01 15:00:00,45.13,45.16,45.08,45.1,760500.0,30.4085,30.4287,30.3748,30.3883,760500.0
2009-12-01 15:30:00,45.1,45.14,44.96,45.05,1627500.0,30.3883,30.4152,30.2939,30.3546,1627500.0
2009-12-02 09:30:00,45.29,45.32,45.05,45.1,2155000.0,30.5163,30.5365,30.3546,30.3883,2155000.0
2009-12-02 10:00:00,45.1,45.42,45.1,45.38,1504400.0,30.3883,30.6039,30.3883,30.5769,1504400.0
2009-12-02 10:30:00,45.38,45.55,45.28,45.54,1010400.0,30.5769,30.6915,30.5096,30.6847,1010400.0
2009-12-02 11:00:00,45.53,45.53,45.25,45.28,909200.0,30.678,30.678,30.4893,30.5096,909200.0
2009-12-02 11:30:00,45.28,45.32,45.16,45.19,816400.0,30.5096,30.5365,30.4287,30.4489,816400.0
2009-12-02 12:00:00,45.19,45.25,45.12,45.2,1122100.0,30.4489,30.4893,30.4018,30.4557,1122100.0
2009-12-02 12:30:00,45.21,45.21,45.04,45.11,514700.0,30.4624,30.4624,30.3478,30.395,514700.0
2009-12-02 13:00:00,45.11,45.13,44.99,45.08,524400.0,30.395,30.4085,30.3142,30.3748,524400.0
2009-12-02 13:30:00,45.07,45.19,45.06,45.13,399500.0,30.3681,30.4489,30.3613,30.4085,399500.0
2009-12-02 14:00:00,45.11,45.18,44.9,45.0,628200.0,30.395,30.4422,30.2535,30.3209,628200.0
2009-12-02 14:30:00,45.0,45.09,44.97,45.05,382500.0,30.3209,30.3815,30.3007,30.3546,382500.0
2009-12-02 15:00:00,45.05,45.09,44.97,44.99,641900.0,30.3546,30.3815,30.3007,30.3142,641900.0
2009-12-02 15:30:00,45.0,45.13,44.94,45.06,1492800.0,30.3209,30.4085,30.2805,30.3613,1492800.0
2009-12-03 09:30:00,45.05,45.28,45.0,45.09,888800.0,30.3546,30.5096,30.3209,30.3815,888800.0
2009-12-03 10:00:00,45.07,45.19,44.94,45.01,977300.0,30.3681,30.4489,30.2805,30.3276,977300.0
2009-12-03 10:30:00,45.02,45.06,44.87,45.03,950900.0,30.3344,30.3613,30.2333,30.3411,950900.0
2009-12-03 11:00:00,45.04,45.05,44.9,44.95,433800.0,30.3478,30.3546,30.2535,30.2872,433800.0
2009-12-03 11:30:00,44.96,44.96,44.73,44.78,711900.0,30.2939,30.2939,30.139,30.1727,711900.0
2009-12-03 12:00:00,44.77,44.81,44.63,44.67,824200.0,30.1659,30.1929,30.0716,30.0985,824200.0
2009-12-03 12:30:00,44.67,44.78,44.6,44.78,644800.0,30.0985,30.1727,30.0514,30.1727,644800.0
2009-12-03 13:00:00,44.78,44.84,44.77,44.81,451100.0,30.1727,30.2131,30.1659,30.1929,451100.0
2009-12-03 13:30:00,44.81,44.88,44.78,44.85,462100.0,30.1929,30.24,30.1727,30.2198,462100.0
2009-12-03 14:00:00,44.87,44.92,44.85,44.85,453800.0,30.2333,30.267,30.2198,30.2198,453800.0
2009-12-03 14:30:00,44.85,44.89,44.83,44.86,323200.0,30.2198,30.2468,30.2064,30.2266,323200.0
2009-12-03 15:00:00,44.87,44.96,44.84,44.86,504600.0,30.2333,30.2939,30.2131,30.2266,504600.0
2009-12-03 15:30:00,44.88,44.92,44.6,44.61,2013100.0,30.24,30.267,30.0514,30.0581,2013100.0
2009-12-04 09:30:00,45.02,45.44,45.0,45.38,1074300.0,30.3344,30.6174,30.3209,30.5769,1074300.0
2009-12-04 10:00:00,45.38,45.5,45.32,45.49,1035300.0,30.5769,30.6578,30.5365,30.6511,1035300.0
2009-12-04 10:30:00,45.49,45.68,45.41,45.63,1181700.0,30.6511,30.7791,30.5972,30.7454,1181700.0
2009-12-04 11:00:00,45.62,45.63,45.46,45.46,890200.0,30.7387,30.7454,30.6308,30.6308,890200.0
2009-12-04 11:30:00,45.46,45.51,44.95,45.06,2525600.0,30.6308,30.6645,30.2872,30.3613,2525600.0
2009-12-04 12:00:00,45.06,45.17,45.01,45.08,745300.0,30.3613,30.4354,30.3276,30.3748,745300.0
2009-12-04 12:30:00,45.08,45.12,45.01,45.06,821700.0,30.3748,30.4018,30.3276,30.3613,821700.0
2009-12-04 13:00:00,45.06,45.12,44.97,44.99,535500.0,30.3613,30.4018,30.3007,30.3142,535500.0
2009-12-04 13:30:00,44.98,45.02,44.83,44.88,506900.0,30.3074,30.3344,30.2064,30.24,506900.0
2009-12-04 14:00:00,44.87,44.94,44.68,44.8,589200.0,30.2333,30.2805,30.1053,30.1861,589200.0
2009-12-04 14:30:00,44.8,45.01,44.8,44.99,648000.0,30.1861,30.3276,30.1861,30.3142,648000.0
2009-12-04 15:00:00,44.99,45.19,44.96,45.13,625000.0,30.3142,30.4489,30.2939,30.4085,625000.0
2009-12-04 15:30:00,45.13,45.32,45.07,45.16,1819700.0,30.4085,30.5365,30.3681,30.4287,1819700.0
2009-12-07 09:30:00,45.11,45.42,45.1,45.31,1125700.0,30.395,30.6039,30.3883,30.5298,1125700.0
2009-12-07 10:00:00,45.31,45.4,45.28,45.37,806000.0,30.5298,30.5904,30.5096,30.5702,806000.0
2009-12-07 10:30:00,45.37,45.4,45.23,45.23,681700.0,30.5702,30.5904,30.4759,30.4759,681700.0
2009-12-07 11:00:00,45.24,45.24,45.08,45.13,522400.0,30.4826,30.4826,30.3748,30.4085,522400.0
2009-12-07 11:30:00,45.13,45.16,45.09,45.1,369300.0,30.4085,30.4287,30.3815,30.3883,369300.0
2009-12-07 12:00:00,45.1,45.16,45.07,45.07,258700.0,30.3883,30.4287,30.3681,30.3681,258700.0
2009-12-07 12:30:00,45.07,45.19,45.07,45.12,459500.0,30.3681,30.4489,30.3681,30.4018,459500.0
2009-12-07 13:00:00,45.12,45.19,45.08,45.12,295900.0,30.4018,30.4489,30.3748,30.4018,295900.0
2009-12-07 13:30:00,45.13,45.16,45.08,45.08,415200.0,30.4085,30.4287,30.3748,30.3748,415200.0
2009-12-07 14:00:00,45.08,45.13,44.97,44.97,492200.0,30.3748,30.4085,30.3007,30.3007,492200.0
2009-12-07 14:30:00,44.97,44.97,44.8,44.84,805300.0,30.3007,30.3007,30.1861,30.2131,805300.0
2009-12-07 15:00:00,44.84,44.93,44.81,44.87,471100.0,30.2131,30.2737,30.1929,30.2333,471100.0
2009-12-07 15:30:00,44.87,44.97,44.83,44.89,1172700.0,30.2333,30.3007,30.2064,30.2468,1172700.0
2009-12-08 09:30:00,44.78,44.78,44.13,44.51,2087900.0,30.1727,30.1727,29.7347,29.9907,2087900.0
2009-12-08 10:00:00,44.51,44.76,44.46,44.74,1239400.0,29.9907,30.1592,29.957,30.1457,1239400.0
2009-12-08 10:30:00,44.72,44.73,44.44,44.58,648700.0,30.1322,30.139,29.9436,30.0379,648700.0
2009-12-08 11:00:00,44.58,44.91,44.56,44.86,841700.0,30.0379,30.2603,30.0244,30.2266,841700.0
2009-12-08 11:30:00,44.85,45.13,44.79,45.1,645800.0,30.2198,30.4085,30.1794,30.3883,645800.0
2009-12-08 12:00:00,45.11,45.2,45.05,45.06,517400.0,30.395,30.4557,30.3546,30.3613,517400.0
2009-12-08 12:30:00,45.08,45.09,44.91,45.08,449700.0,30.3748,30.3815,30.2603,30.3748,449700.0
2009-12-08 13:00:00,45.08,45.1,44.92,44.99,507000.0,30.3748,30.3883,30.267,30.3142,507000.0
2009-12-08 13:30:00,44.99,45.2,44.99,45.08,448200.0,30.3142,30.4557,30.3142,30.3748,448200.0
2009-12-08 14:00:00,45.08,45.11,44.91,44.91,436300.0,30.3748,30.395,30.2603,30.2603,436300.0
2009-12-08 14:30:00,44.92,44.98,44.75,44.77,759000.0,30.267,30.3074,30.1524,30.1659,759000.0
2009-12-08 15:00:00,44.77,44.79,44.65,44.76,1024200.0,30.1659,30.1794,30.0851,30.1592,1024200.0
2009-12-08 15:30:00,44.76,44.79,44.56,44.59,1877800.0,30.1592,30.1794,30.0244,30.0446,1877800.0
2009-12-09 09:30:00,44.36,44.61,44.18,44.53,1697800.0,29.8897,30.0581,29.7684,30.0042,1697800.0
2009-12-09 10:00:00,44.52,44.58,44.3,44.47,986600.0,29.9975,30.0379,29.8492,29.9638,986600.0
2009-12-09 10:30:00,44.47,44.87,44.4,44.72,1072600.0,29.9638,30.2333,29.9166,30.1322,1072600.0
2009-12-09 11:00:00,44.72,44.86,44.67,44.68,481600.0,30.1322,30.2266,30.0985,30.1053,481600.0
2009-12-09 11:30:00,44.67,44.68,44.57,44.62,453000.0,30.0985,30.1053,30.0312,30.0649,453000.0
2009-12-09 12:00:00,44.62,44.62,44.47,44.58,661500.0,30.0649,30.0649,29.9638,30.0379,661500.0
2009-12-09 12:30:00,44.59,44.65,44.56,44.65,441700.0,30.0446,30.0851,30.0244,30.0851,441700.0
2009-12-09 13:00:00,44.65,44.65,44.51,44.58,560900.0,30.0851,30.0851,29.9907,30.0379,560900.0
2009-12-09 13:30:00,44.58,44.59,44.48,44.5,400800.0,30.0379,30.0446,29.9705,29.984,400800.0
2009-12-09 14:00:00,44.51,44.61,44.49,44.53,551200.0,29.9907,30.0581,29.9773,30.0042,551200.0
2009-12-09 14:30:00,44.54,44.6,44.53,44.57,565000.0,30.0109,30.0514,30.0042,30.0312,565000.0
2009-12-09 15:00:00,44.57,44.75,44.57,44.74,1192000.0,30.0312,30.1524,30.0312,30.1457,1192000.0
2009-12-09 15:30:00,44.74,44.8,44.65,44.77,1564000.0,30.1457,30.1861,30.0851,30.1659,1564000.0
2009-12-10 09:30:00,44.96,45.63,44.95,45.55,2335700.0,30.2939,30.7454,30.2872,30.6915,2335700.0
2009-12-10 10:00:00,45.55,45.79,45.45,45.75,1332300.0,30.6915,30.8532,30.6241,30.8262,1332300.0
2009-12-10 10:30:00,45.76,45.77,45.48,45.7,771400.0,30.833,30.8397,30.6443,30.7926,771400.0
2009-12-10 11:00:00,45.7,45.74,45.61,45.7,700700.0,30.7926,30.8195,30.7319,30.7926,700700.0
2009-12-10 11:30:00,45.7,45.75,45.61,45.66,727400.0,30.7926,30.8262,30.7319,30.7656,727400.0
2009-12-10 12:00:00,45.67,45.71,45.6,45.7,395200.0,30.7723,30.7993,30.7252,30.7926,395200.0
2009-12-10 12:30:00,45.71,45.79,45.69,45.79,478100.0,30.7993,30.8532,30.7858,30.8532,478100.0
2009-12-10 13:00:00,45.79,45.79,45.52,45.65,868400.0,30.8532,30.8532,30.6713,30.7589,868400.0
2009-12-10 13:30:00,45.65,45.77,45.63,45.71,485400.0,30.7589,30.8397,30.7454,30.7993,485400.0
2009-12-10 14:00:00,45.71,45.77,45.67,45.69,1078000.0,30.7993,30.8397,30.7723,30.7858,1078000.0
2009-12-10 14:30:00,45.69,45.76,45.64,45.74,752300.0,30.7858,30.833,30.7521,30.8195,752300.0
2009-12-10 15:00:00,45.74,45.74,45.64,45.65,1248200.0,30.8195,30.8195,30.7521,30.7589,1248200.0
2009-12-10 15:30:00,45.65,45.67,45.52,45.56,1915200.0,30.7589,30.7723,30.6713,30.6982,1915200.0
2009-12-11 09:30:00,45.62,45.88,45.44,45.77,1262700.0,30.7387,30.9138,30.6174,30.8397,1262700.0
2009-12-11 10:00:00,45.76,45.8,45.46,45.62,1057800.0,30.833,30.8599,30.6308,30.7387,1057800.0
2009-12-11 10:30:00,45.62,45.73,45.51,45.56,704400.0,30.7387,30.8128,30.6645,30.6982,704400.0
2009-12-11 11:00:00,45.56,45.57,45.2,45.22,643000.0,30.6982,30.705,30.4557,30.4691,643000.0
2009-12-11 11:30:00,45.22,45.3,45.07,45.16,648200.0,30.4691,30.523,30.3681,30.4287,648200.0
2009-12-11 12:00:00,45.16,45.3,45.13,45.26,353300.0,30.4287,30.523,30.4085,30.4961,353300.0
2009-12-11 12:30:00,45.27,45.29,45.18,45.25,364900.0,30.5028,30.5163,30.4422,30.4893,364900.0
2009-12-11 13:00:00,45.24,45.26,45.19,45.23,317700.0,30.4826,30.4961,30.4489,30.4759,317700.0
2009-12-11 13:30:00,45.23,45.26,45.13,45.22,1258000.0,30.4759,30.4961,30.4085,30.4691,1258000.0
2009-12-11 14:00:00,45.23,45.26,45.04,45.06,1436000.0,30.4759,30.4961,30.3478,30.3613,1436000.0
2009-12-11 14:30:00,45.05,45.06,44.9,44.92,1126400.0,30.3546,30.3613,30.2535,30.267,1126400.0
2009-12-11 15:00:00,44.93,44.98,44.84,44.92,1076200.0,30.2737,30.3074,30.2131,30.267,1076200.0
2009-12-11 15:30:00,44.92,45.1,44.73,44.89,2499500.0,30.267,30.3883,30.139,30.2468,2499500.0
2009-12-14 09:30:00,45.09,45.22,44.83,44.83,1881300.0,30.3815,30.4691,30.2064,30.2064,1881300.0
2009-12-14 10:00:00,44.83,44.95,44.72,44.87,972000.0,30.2064,30.2872,30.1322,30.2333,972000.0
2009-12-14 10:30:00,44.86,44.9,44.72,44.75,578200.0,30.2266,30.2535,30.1322,30.1524,578200.0
2009-12-14 11:00:00,44.75,44.86,44.75,44.82,767700.0,30.1524,30.2266,30.1524,30.1996,767700.0
2009-12-14 11:30:00,44.85,44.9,44.77,44.81,388500.0,30.2198,30.2535,30.1659,30.1929,388500.0
2009-12-14 12:00:00,44.81,44.86,44.77,44.84,293200.0,30.1929,30.2266,30.1659,30.2131,293200.0
2009-12-14 12:30:00,44.83,44.9,44.79,44.85,501000.0,30.2064,30.2535,30.1794,30.2198,501000.0
2009-12-14 13:00:00,44.85,44.9,44.79,44.9,399300.0,30.2198,30.2535,30.1794,30.2535,399300.0
2009-12-14 13:30:00,44.89,44.9,44.8,44.87,552500.0,30.2468,30.2535,30.1861,30.2333,552500.0
2009-12-14 14:00:00,44.87,44.94,44.85,44.85,413800.0,30.2333,30.2805,30.2198,30.2198,413800.0
2009-12-14 14:30:00,44.85,44.98,44.83,44.98,697200.0,30.2198,30.3074,30.2064,30.3074,697200.0
2009-12-14 15:00:00,44.98,44.99,44.82,44.84,1015900.0,30.3074,30.3142,30.1996,30.2131,1015900.0
2009-12-14 15:30:00,44.84,44.86,44.58,44.65,2490600.0,30.2131,30.2266,30.0379,30.0851,2490600.0
2009-12-15 09:30:00,44.56,44.69,44.45,44.63,1484400.0,30.0244,30.112,29.9503,30.0716,1484400.0
2009-12-15 10:00:00,44.64,45.05,44.55,44.98,1987000.0,30.0783,30.3546,30.0177,30.3074,1987000.0
2009-12-15 10:30:00,44.98,45.2,44.87,45.19,877500.0,30.3074,30.4557,30.2333,30.4489,877500.0
2009-12-15 11:00:00,45.19,45.26,44.93,44.95,965300.0,30.4489,30.4961,30.2737,30.2872,965300.0
2009-12-15 11:30:00,44.96,45.06,44.95,45.0,511700.0,30.2939,30.3613,30.2872,30.3209,511700.0
2009-12-15 12:00:00,45.0,45.04,44.87,44.99,350800.0,30.3209,30.3478,30.2333,30.3142,350800.0
2009-12-15 12:30:00,44.99,45.08,44.94,45.06,331500.0,30.3142,30.3748,30.2805,30.3613,331500.0
2009-12-15 13:00:00,45.05,45.15,44.95,44.99,490400.0,30.3546,30.422,30.2872,30.3142,490400.0
2009-12-15 13:30:00,44.98,45.08,44.91,45.02,380000.0,30.3074,30.3748,30.2603,30.3344,380000.0
2009-12-15 14:00:00,45.02,45.08,44.98,44.99,375300.0,30.3344,30.3748,30.3074,30.3142,375300.0
2009-12-15 14:30:00,44.99,45.01,44.91,44.97,579900.0,30.3142,30.3276,30.2603,30.3007,579900.0
2009-12-15 15:00:00,44.97,45.0,44.83,44.9,613900.0,30.3007,30.3209,30.2064,30.2535,613900.0
2009-12-15 15:30:00,44.9,44.96,44.75,44.89,1572600.0,30.2535,30.2939,30.1524,30.2468,1572600.0
2009-12-16 09:30:00,44.88,45.0,44.77,44.82,1120400.0,30.24,30.3209,30.1659,30.1996,1120400.0
2009-12-16 10:00:00,44.82,44.91,44.72,44.85,867800.0,30.1996,30.2603,30.1322,30.2198,867800.0
2009-12-16 10:30:00,44.86,44.98,44.78,44.92,704200.0,30.2266,30.3074,30.1727,30.267,704200.0
2009-12-16 11:00:00,44.93,45.0,44.9,44.97,502800.0,30.2737,30.3209,30.2535,30.3007,502800.0
2009-12-16 11:30:00,44.97,44.97,44.79,44.88,443100.0,30.3007,30.3007,30.1794,30.24,443100.0
2009-12-16 12:00:00,44.88,44.9,44.74,44.81,362900.0,30.24,30.2535,30.1457,30.1929,362900.0
2009-12-16 12:30:00,44.81,44.85,44.78,44.84,250300.0,30.1929,30.2198,30.1727,30.2131,250300.0
2009-12-16 13:00:00,44.84,45.03,44.83,45.02,587500.0,30.2131,30.3411,30.2064,30.3344,587500.0
2009-12-16 13:30:00,45.01,45.03,44.86,44.88,375800.0,30.3276,30.3411,30.2266,30.24,375800.0
2009-12-16 14:00:00,44.89,45.04,44.8,44.84,621100.0,30.2468,30.3478,30.1861,30.2131,621100.0
2009-12-16 14:30:00,44.85,44.9,44.69,44.74,410700.0,30.2198,30.2535,30.112,30.1457,410700.0
2009-12-16 15:00:00,44.73,44.81,44.65,44.65,512600.0,30.139,30.1929,30.0851,30.0851,512600.0
2009-12-16 15:30:00,44.65,44.77,44.65,44.69,1007300.0,30.0851,30.1659,30.0851,30.112,1007300.0
2009-12-17 09:30:00,44.69,44.83,44.42,44.5,1381900.0,30.112,30.2064,29.9301,29.984,1381900.0
2009-12-17 10:00:00,44.51,44.65,44.24,44.33,1206800.0,29.9907,30.0851,29.8088,29.8695,1206800.0
2009-12-17 10:30:00,44.34,44.61,44.33,44.6,578600.0,29.8762,30.0581,29.8695,30.0514,578600.0
2009-12-17 11:00:00,44.61,44.76,44.6,44.69,538900.0,30.0581,30.1592,30.0514,30.112,538900.0
2009-12-17 11:30:00,44.69,44.73,44.5,44.55,464200.0,30.112,30.139,29.984,30.0177,464200.0
2009-12-17 12:00:00,44.54,44.58,44.41,44.44,326100.0,30.0109,30.0379,29.9234,29.9436,326100.0
2009-12-17 12:30:00,44.44,44.45,44.27,44.29,523900.0,29.9436,29.9503,29.829,29.8425,523900.0
2009-12-17 13:00:00,44.29,44.35,44.26,44.32,454500.0,29.8425,29.8829,29.8223,29.8627,454500.0
2009-12-17 13:30:00,44.33,44.39,44.27,44.38,380500.0,29.8695,29.9099,29.829,29.9031,380500.0
2009-12-17 14:00:00,44.37,44.54,44.37,44.48,383500.0,29.8964,30.0109,29.8964,29.9705,383500.0
2009-12-17 14:30:00,44.49,44.53,44.39,44.44,291200.0,29.9773,30.0042,29.9099,29.9436,291200.0
2009-12-17 15:00:00,44.43,44.45,44.35,44.37,453400.0,29.9368,29.9503,29.8829,29.8964,453400.0
2009-12-17 15:30:00,44.37,44.49,44.31,44.31,1547800.0,29.8964,29.9773,29.856,29.856,1547800.0
2009-12-18 09:30:00,44.33,44.52,44.05,44.42,6458500.0,29.8695,29.9975,29.6808,29.9301,6458500.0
2009-12-18 10:00:00,44.42,44.54,44.41,44.44,920500.0,29.9301,30.0109,29.9234,29.9436,920500.0
2009-12-18 10:30:00,44.44,44.48,44.05,44.11,941900.0,29.9436,29.9705,29.6808,29.7212,941900.0
2009-12-18 11:00:00,44.11,44.26,44.09,44.14,663400.0,29.7212,29.8223,29.7077,29.7414,663400.0
2009-12-18 11:30:00,44.14,44.45,44.09,44.44,625000.0,29.7414,29.9503,29.7077,29.9436,625000.0
2009-12-18 12:00:00,44.44,44.45,44.3,44.4,382100.0,29.9436,29.9503,29.8492,29.9166,382100.0
2009-12-18 12:30:00,44.4,44.53,44.39,44.49,468200.0,29.9166,30.0042,29.9099,29.9773,468200.0
2009-12-18 13:00:00,44.49,44.55,44.36,44.53,575600.0,29.9773,30.0177,29.8897,30.0042,575600.0
2009-12-18 13:30:00,44.52,44.53,44.39,44.45,463100.0,29.9975,30.0042,29.9099,29.9503,463100.0
2009-12-18 14:00:00,44.45,44.47,44.34,44.41,457800.0,29.9503,29.9638,29.8762,29.9234,457800.0
2009-12-18 14:30:00,44.4,44.41,44.31,44.35,441100.0,29.9166,29.9234,29.856,29.8829,441100.0
2009-12-18 15:00:00,44.34,44.4,44.26,44.26,544800.0,29.8762,29.9166,29.8223,29.8223,544800.0
2009-12-18 15:30:00,44.26,44.6,44.24,44.57,2324300.0,29.8223,30.0514,29.8088,30.0312,2324300.0
2009-12-21 09:30:00,44.88,45.5,44.8,45.49,2010700.0,30.24,30.6578,30.1861,30.6511,2010700.0
2009-12-21 10:00:00,45.48,45.57,45.39,45.48,1559100.0,30.6443,30.705,30.5837,30.6443,1559100.0
2009-12-21 10:30:00,45.48,45.67,45.47,45.52,1134600.0,30.6443,30.7723,30.6376,30.6713,1134600.0
2009-12-21 11:00:00,45.51,45.67,45.48,45.53,448400.0,30.6645,30.7723,30.6443,30.678,448400.0
2009-12-21 11:30:00,45.53,45.67,45.51,45.58,406200.0,30.678,30.7723,30.6645,30.7117,406200.0
2009-12-21 12:00:00,45.58,45.74,45.53,45.59,636400.0,30.7117,30.8195,30.678,30.7184,636400.0
2009-12-21 12:30:00,45.58,45.59,45.47,45.58,629600.0,30.7117,30.7184,30.6376,30.7117,629600.0
2009-12-21 13:00:00,45.59,45.59,45.43,45.57,540300.0,30.7184,30.7184,30.6106,30.705,540300.0
2009-12-21 13:30:00,45.57,45.6,45.47,45.59,575500.0,30.705,30.7252,30.6376,30.7184,575500.0
2009-12-21 14:00:00,45.59,45.65,45.5,45.55,584800.0,30.7184,30.7589,30.6578,30.6915,584800.0
2009-12-21 14:30:00,45.55,45.56,45.45,45.51,418700.0,30.6915,30.6982,30.6241,30.6645,418700.0
2009-12-21 15:00:00,45.5,45.51,45.3,45.36,598600.0,30.6578,30.6645,30.523,30.5635,598600.0
2009-12-21 15:30:00,45.37,45.45,45.34,45.43,1065800.0,30.5702,30.6241,30.55,30.6106,1065800.0
2009-12-22 09:30:00,45.65,45.81,45.39,45.73,1063100.0,30.7589,30.8667,30.5837,30.8128,1063100.0
2009-12-22 10:00:00,45.74,45.9,45.7,45.85,1097500.0,30.8195,30.9273,30.7926,30.8936,1097500.0
2009-12-22 10:30:00,45.85,45.87,45.63,45.68,579500.0,30.8936,30.9071,30.7454,30.7791,579500.0
2009-12-22 11:00:00,45.68,45.69,45.54,45.67,647800.0,30.7791,30.7858,30.6847,30.7723,647800.0
2009-12-22 11:30:00,45.67,45.67,45.53,45.59,397800.0,30.7723,30.7723,30.678,30.7184,397800.0
2009-12-22 12:00:00,45.6,45.71,45.54,45.7,256300.0,30.7252,30.7993,30.6847,30.7926,256300.0
2009-12-22 12:30:00,45.7,45.81,45.69,45.76,516600.0,30.7926,30.8667,30.7858,30.833,516600.0
2009-12-22 13:00:00,45.77,45.88,45.75,45.81,738900.0,30.8397,30.9138,30.8262,30.8667,738900.0
2009-12-22 13:30:00,45.81,45.89,45.8,45.88,509300.0,30.8667,30.9206,30.8599,30.9138,509300.0
2009-12-22 14:00:00,45.88,45.9,45.79,45.83,544300.0,30.9138,30.9273,30.8532,30.8801,544300.0
2009-12-22 14:30:00,45.82,45.89,45.82,45.85,387500.0,30.8734,30.9206,30.8734,30.8936,387500.0
2009-12-22 15:00:00,45.85,45.86,45.72,45.79,676500.0,30.8936,30.9004,30.806,30.8532,676500.0
2009-12-22 15:30:00,45.8,45.9,45.79,45.84,1568800.0,30.8599,30.9273,30.8532,30.8869,1568800.0
2009-12-23 09:30:00,45.98,46.0,45.75,45.87,1023500.0,30.9812,30.9947,30.8262,30.9071,1023500.0
2009-12-23 10:00:00,45.86,45.96,45.73,45.74,1164900.0,30.9004,30.9677,30.8128,30.8195,1164900.0
2009-12-23 10:30:00,45.74,45.92,45.72,45.85,768200.0,30.8195,30.9408,30.806,30.8936,768200.0
2009-12-23 11:00:00,45.85,45.91,45.77,45.87,591900.0,30.8936,30.9341,30.8397,30.9071,591900.0
2009-12-23 11:30:00,45.88,45.97,45.87,45.95,346800.0,30.9138,30.9745,30.9071,30.961,346800.0
2009-12-23 12:00:00,45.95,46.0,45.92,45.98,452300.0,30.961,30.9947,30.9408,30.9812,452300.0
2009-12-23 12:30:00,45.98,46.0,45.91,45.91,374900.0,30.9812,30.9947,30.9341,30.9341,374900.0
2009-12-23 13:00:00,45.91,45.99,45.87,45.9,338700.0,30.9341,30.988,30.9071,30.9273,338700.0
2009-12-23 13:30:00,45.9,45.97,45.8,45.9,488900.0,30.9273,30.9745,30.8599,30.9273,488900.0
2009-12-23 14:00:00,45.9,45.99,45.9,45.95,391600.0,30.9273,30.988,30.9273,30.961,391600.0
2009-12-23 14:30:00,45.95,46.0,45.95,45.98,370500.0,30.961,30.9947,30.961,30.9812,370500.0
2009-12-23 15:00:00,45.98,45.99,45.89,45.9,606000.0,30.9812,30.988,30.9206,30.9273,606000.0
2009-12-23 15:30:00,45.89,45.99,45.83,45.95,1238200.0,30.9206,30.988,30.8801,30.961,1238200.0
2009-12-24 09:30:00,45.95,46.0,45.82,45.91,657100.0,30.961,30.9947,30.8734,30.9341,657100.0
2009-12-24 10:00:00,45.92,45.99,45.86,45.87,477800.0,30.9408,30.988,30.9004,30.9071,477800.0
2009-12-24 10:30:00,45.86,45.95,45.79,45.94,406600.0,30.9004,30.961,30.8532,30.9543,406600.0
2009-12-24 11:00:00,45.94,45.98,45.9,45.97,219500.0,30.9543,30.9812,30.9273,30.9745,219500.0
2009-12-24 11:30:00,45.97,46.0,45.96,45.99,290000.0,30.9745,30.9947,30.9677,30.988,290000.0
2009-12-24 12:00:00,45.99,46.0,45.96,45.98,236600.0,30.988,30.9947,30.9677,30.9812,236600.0
2009-12-24 12:30:00,45.98,46.11,45.97,46.1,1038100.0,30.9812,31.0688,30.9745,31.0621,1038100.0
2009-12-28 09:30:00,46.07,46.1,45.75,45.87,894900.0,31.0419,31.0621,30.8262,30.9071,894900.0
2009-12-28 10:00:00,45.87,45.99,45.8,45.97,513000.0,30.9071,30.988,30.8599,30.9745,513000.0
2009-12-28 10:30:00,45.97,46.0,45.81,45.91,286200.0,30.9745,30.9947,30.8667,30.9341,286200.0
2009-12-28 11:00:00,45.92,45.95,45.83,45.94,242200.0,30.9408,30.961,30.8801,30.9543,242200.0
2009-12-28 11:30:00,45.94,45.99,45.85,45.92,300800.0,30.9543,30.988,30.8936,30.9408,300800.0
2009-12-28 12:00:00,45.91,46.05,45.9,46.04,329800.0,30.9341,31.0284,30.9273,31.0216,329800.0
2009-12-28 12:30:00,46.05,46.12,46.03,46.1,239500.0,31.0284,31.0755,31.0149,31.0621,239500.0
2009-12-28 13:00:00,46.11,46.14,46.05,46.08,287400.0,31.0688,31.089,31.0284,31.0486,287400.0
2009-12-28 13:30:00,46.08,46.09,46.01,46.06,319000.0,31.0486,31.0553,31.0014,31.0351,319000.0
2009-12-28 14:00:00,46.06,46.09,45.96,46.09,440300.0,31.0351,31.0553,30.9677,31.0553,440300.0
2009-12-28 14:30:00,46.09,46.18,46.05,46.15,1130500.0,31.0553,31.116,31.0284,31.0958,1130500.0
2009-12-28 15:00:00,46.15,46.19,46.14,46.16,468500.0,31.0958,31.1227,31.089,31.1025,468500.0
2009-12-28 15:30:00,46.15,46.28,46.12,46.26,1310600.0,31.0958,31.1834,31.0755,31.1699,1310600.0
2009-12-29 09:30:00,46.25,46.5,46.12,46.46,1160000.0,31.1631,31.3316,31.0755,31.3046,1160000.0
2009-12-29 10:00:00,46.45,46.5,46.42,46.49,575300.0,31.2979,31.3316,31.2777,31.3249,575300.0
2009-12-29 10:30:00,46.49,46.59,46.47,46.52,592100.0,31.3249,31.3922,31.3114,31.3451,592100.0
2009-12-29 11:00:00,46.52,46.62,46.5,46.59,607800.0,31.3451,31.4124,31.3316,31.3922,607800.0
2009-12-29 11:30:00,46.59,46.79,46.58,46.78,739500.0,31.3922,31.527,31.3855,31.5203,739500.0
2009-12-29 12:00:00,46.77,46.81,46.61,46.61,601500.0,31.5135,31.5405,31.4057,31.4057,601500.0
2009-12-29 12:30:00,46.61,46.75,46.61,46.65,421300.0,31.4057,31.5,31.4057,31.4327,421300.0
2009-12-29 13:00:00,46.65,46.73,46.6,46.72,381300.0,31.4327,31.4866,31.399,31.4798,381300.0
2009-12-29 13:30:00,46.72,46.88,46.7,46.83,616100.0,31.4798,31.5876,31.4664,31.5539,616100.0
2009-12-29 14:00:00,46.83,46.86,46.76,46.77,444200.0,31.5539,31.5742,31.5068,31.5135,444200.0
2009-12-29 14:30:00,46.77,46.82,46.71,46.71,473900.0,31.5135,31.5472,31.4731,31.4731,473900.0
2009-12-29 15:00:00,46.72,46.81,46.68,46.81,555200.0,31.4798,31.5405,31.4529,31.5405,555200.0
2009-12-29 15:30:00,46.8,46.81,46.65,46.66,1067500.0,31.5337,31.5405,31.4327,31.4394,1067500.0
2009-12-30 09:30:00,46.38,46.95,46.24,46.94,1297400.0,31.2507,31.6348,31.1564,31.6281,1297400.0
2009-12-30 10:00:00,46.94,46.99,46.82,46.95,590700.0,31.6281,31.6618,31.5472,31.6348,590700.0
2009-12-30 10:30:00,46.95,46.97,46.79,46.83,541900.0,31.6348,31.6483,31.527,31.5539,541900.0
2009-12-30 11:00:00,46.83,46.85,46.73,46.77,601000.0,31.5539,31.5674,31.4866,31.5135,601000.0
2009-12-30 11:30:00,46.77,46.94,46.67,46.9,618000.0,31.5135,31.6281,31.4461,31.6011,618000.0
2009-12-30 12:00:00,46.91,46.95,46.88,46.94,267000.0,31.6078,31.6348,31.5876,31.6281,267000.0
2009-12-30 12:30:00,46.94,46.95,46.85,46.85,296200.0,31.6281,31.6348,31.5674,31.5674,296200.0
2009-12-30 13:00:00,46.86,46.89,46.72,46.78,288600.0,31.5742,31.5944,31.4798,31.5203,288600.0
2009-12-30 13:30:00,46.78,46.84,46.78,46.83,226300.0,31.5203,31.5607,31.5203,31.5539,226300.0
2009-12-30 14:00:00,46.83,46.84,46.78,46.82,242300.0,31.5539,31.5607,31.5203,31.5472,242300.0
2009-12-30 14:30:00,46.81,46.9,46.78,46.85,374100.0,31.5405,31.6011,31.5203,31.5674,374100.0
2009-12-30 15:00:00,46.85,46.86,46.72,46.75,412400.0,31.5674,31.5742,31.4798,31.5,412400.0
2009-12-30 15:30:00,46.76,46.9,46.75,46.85,852100.0,31.5068,31.6011,31.5,31.5674,852100.0
2009-12-31 09:30:00,46.88,46.92,46.58,46.69,732000.0,31.5876,31.6146,31.3855,31.4596,732000.0
2009-12-31 10:00:00,46.69,46.72,46.42,46.44,597800.0,31.4596,31.4798,31.2777,31.2912,597800.0
2009-12-31 10:30:00,46.43,46.53,46.39,46.52,540400.0,31.2844,31.3518,31.2575,31.3451,540400.0
2009-12-31 11:00:00,46.52,46.54,46.41,46.52,402300.0,31.3451,31.3585,31.271,31.3451,402300.0
2009-12-31 11:30:00,46.51,46.62,46.5,46.51,280700.0,31.3383,31.4124,31.3316,31.3383,280700.0
2009-12-31 12:00:00,46.52,46.55,46.5,46.52,167200.0,31.3451,31.3653,31.3316,31.3451,167200.0
2009-12-31 12:30:00,46.51,46.55,46.5,46.52,170200.0,31.3383,31.3653,31.3316,31.3451,170200.0
2009-12-31 13:00:00,46.53,46.53,46.4,46.49,310100.0,31.3518,31.3518,31.2642,31.3249,310100.0
2009-12-31 13:30:00,46.5,46.52,46.43,46.47,224600.0,31.3316,31.3451,31.2844,31.3114,224600.0
2009-12-31 14:00:00,46.48,46.48,46.4,46.42,362100.0,31.3181,31.3181,31.2642,31.2777,362100.0
2009-12-31 14:30:00,46.43,46.51,46.42,46.51,273200.0,31.2844,31.3383,31.2777,31.3383,273200.0
2009-12-31 15:00:00,46.51,46.53,46.45,46.5,372800.0,31.3383,31.3518,31.2979,31.3316,372800.0
2009-12-31 15:30:00,46.49,46.5,46.26,46.26,1686200.0,31.3249,31.3316,31.1699,31.1699,1686200.0
2010-01-04 09:30:00,46.6,47.13,46.57,46.85,1888500.0,31.399,31.7561,31.3788,31.5674,1888500.0
2010-01-04 10:00:00,46.85,47.16,46.73,47.15,1281400.0,31.5674,31.7763,31.4866,31.7696,1281400.0
2010-01-04 10:30:00,47.15,47.24,47.08,47.15,1057900.0,31.7696,31.8302,31.7224,31.7696,1057900.0
2010-01-04 11:00:00,47.14,47.31,47.08,47.08,1288000.0,31.7628,31.8774,31.7224,31.7224,1288000.0
2010-01-04 11:30:00,47.08,47.31,47.04,47.1,1284000.0,31.7224,31.8774,31.6954,31.7359,1284000.0
2010-01-04 12:00:00,47.1,47.28,47.01,47.2,904800.0,31.7359,31.8572,31.6752,31.8033,904800.0
2010-01-04 12:30:00,47.21,47.22,47.1,47.14,457100.0,31.81,31.8167,31.7359,31.7628,457100.0
2010-01-04 13:00:00,47.14,47.16,47.1,47.12,383300.0,31.7628,31.7763,31.7359,31.7493,383300.0
2010-01-04 13:30:00,47.12,47.18,47.03,47.11,518500.0,31.7493,31.7898,31.6887,31.7426,518500.0
2010-01-04 14:00:00,47.11,47.11,46.99,47.0,564000.0,31.7426,31.7426,31.6618,31.6685,564000.0
2010-01-04 14:30:00,47.01,47.11,47.0,47.05,554000.0,31.6752,31.7426,31.6685,31.7022,554000.0
2010-01-04 15:00:00,47.06,47.17,46.97,46.97,799000.0,31.7089,31.783,31.6483,31.6483,799000.0
2010-01-04 15:30:00,46.98,47.01,46.91,46.96,2043100.0,31.655,31.6752,31.6078,31.6415,2043100.0
2010-01-05 09:30:00,47.51,47.87,47.5,47.7,3107700.0,32.0121,32.2547,32.0054,32.1401,3107700.0
2010-01-05 10:00:00,47.71,47.93,47.59,47.9,2257300.0,32.1469,32.2951,32.066,32.2749,2257300.0
2010-01-05 10:30:00,47.89,48.32,47.88,48.24,3228700.0,32.2682,32.5579,32.2614,32.504,3228700.0
2010-01-05 11:00:00,48.24,48.27,47.99,47.99,1868100.0,32.504,32.5242,32.3356,32.3356,1868100.0
2010-01-05 11:30:00,47.99,48.0,47.89,47.98,1271000.0,32.3356,32.3423,32.2682,32.3288,1271000.0
2010-01-05 12:00:00,47.98,48.12,47.98,47.99,978400.0,32.3288,32.4231,32.3288,32.3356,978400.0
2010-01-05 12:30:00,47.99,48.05,47.86,47.87,1062300.0,32.3356,32.376,32.248,32.2547,1062300.0
2010-01-05 13:00:00,47.87,47.98,47.85,47.93,1064600.0,32.2547,32.3288,32.2412,32.2951,1064600.0
2010-01-05 13:30:00,47.92,48.07,47.91,47.99,945700.0,32.2884,32.3895,32.2816,32.3356,945700.0
2010-01-05 14:00:00,48.0,48.01,47.82,47.89,878900.0,32.3423,32.349,32.221,32.2682,878900.0
2010-01-05 14:30:00,47.9,48.1,47.89,48.02,1019600.0,32.2749,32.4097,32.2682,32.3558,1019600.0
2010-01-05 15:00:00,48.02,48.14,48.01,48.13,1639400.0,32.3558,32.4366,32.349,32.4299,1639400.0
2010-01-05 15:30:00,48.13,48.2,48.02,48.07,3044000.0,32.4299,32.477,32.3558,32.3895,3044000.0
2010-01-06 09:30:00,48.26,48.39,47.94,48.18,1914300.0,32.5175,32.6051,32.3019,32.4636,1914300.0
2010-01-06 10:00:00,48.18,48.43,48.15,48.19,1804200.0,32.4636,32.632,32.4434,32.4703,1804200.0
2010-01-06 10:30:00,48.18,48.2,47.88,47.97,1748500.0,32.4636,32.477,32.2614,32.3221,1748500.0
2010-01-06 11:00:00,47.97,48.14,47.95,48.09,1132500.0,32.3221,32.4366,32.3086,32.4029,1132500.0
2010-01-06 11:30:00,48.09,48.14,47.99,48.01,1599500.0,32.4029,32.4366,32.3356,32.349,1599500.0
2010-01-06 12:00:00,48.01,48.09,47.85,47.86,1329300.0,32.349,32.4029,32.2412,32.248,1329300.0
2010-01-06 12:30:00,47.86,48.01,47.83,47.89,756700.0,32.248,32.349,32.2277,32.2682,756700.0
2010-01-06 13:00:00,47.89,47.91,47.84,47.9,920200.0,32.2682,32.2816,32.2345,32.2749,920200.0
2010-01-06 13:30:00,47.9,47.9,47.8,47.85,893000.0,32.2749,32.2749,32.2075,32.2412,893000.0
2010-01-06 14:00:00,47.85,47.87,47.78,47.82,1614800.0,32.2412,32.2547,32.1941,32.221,1614800.0
2010-01-06 14:30:00,47.81,47.93,47.8,47.85,2573800.0,32.2143,32.2951,32.2075,32.2412,2573800.0
2010-01-06 15:00:00,47.85,47.87,47.61,47.68,1207600.0,32.2412,32.2547,32.0795,32.1267,1207600.0
2010-01-06 15:30:00,47.68,47.68,47.38,47.6,3097400.0,32.1267,32.1267,31.9245,32.0728,3097400.0
2010-01-07 09:30:00,47.8,48.34,47.75,48.09,3232500.0,32.2075,32.5714,32.1738,32.4029,3232500.0
2010-01-07 10:00:00,48.09,48.2,47.55,47.91,2795500.0,32.4029,32.477,32.0391,32.2816,2795500.0
2010-01-07 10:30:00,47.91,48.11,47.82,47.92,1258100.0,32.2816,32.4164,32.221,32.2884,1258100.0
2010-01-07 11:00:00,47.94,48.19,47.92,48.03,906800.0,32.3019,32.4703,32.2884,32.3625,906800.0
2010-01-07 11:30:00,48.03,48.19,48.01,48.13,1299600.0,32.3625,32.4703,32.349,32.4299,1299600.0
2010-01-07 12:00:00,48.13,48.34,48.11,48.26,1347000.0,32.4299,32.5714,32.4164,32.5175,1347000.0
2010-01-07 12:30:00,48.27,48.32,48.13,48.13,1041600.0,32.5242,32.5579,32.4299,32.4299,1041600.0
2010-01-07 13:00:00,48.13,48.2,48.09,48.17,726800.0,32.4299,32.477,32.4029,32.4568,726800.0
2010-01-07 13:30:00,48.17,48.35,48.14,48.32,1358400.0,32.4568,32.5781,32.4366,32.5579,1358400.0
2010-01-07 14:00:00,48.32,48.53,48.3,48.39,1946000.0,32.5579,32.6994,32.5444,32.6051,1946000.0
2010-01-07 14:30:00,48.39,48.6,48.38,48.58,1348400.0,32.6051,32.7466,32.5983,32.7331,1348400.0
2010-01-07 15:00:00,48.58,48.72,48.44,48.71,1533200.0,32.7331,32.8274,32.6388,32.8207,1533200.0
2010-01-07 15:30:00,48.7,49.02,48.57,48.99,4953400.0,32.8139,33.0296,32.7264,33.0093,4953400.0
2010-01-08 09:30:00,49.1,49.32,48.89,49.31,2780000.0,33.0835,33.2317,32.942,33.225,2780000.0
2010-01-08 10:00:00,49.3,49.69,49.3,49.58,2442800.0,33.2182,33.481,33.2182,33.4069,2442800.0
2010-01-08 10:30:00,49.58,49.64,49.3,49.56,2170700.0,33.4069,33.4473,33.2182,33.3934,2170700.0
2010-01-08 11:00:00,49.56,49.73,49.45,49.68,1642900.0,33.3934,33.508,33.3193,33.4743,1642900.0
2010-01-08 11:30:00,49.67,49.68,49.38,49.43,1448800.0,33.4675,33.4743,33.2721,33.3058,1448800.0
2010-01-08 12:00:00,49.43,49.52,49.35,49.36,1187400.0,33.3058,33.3665,33.2519,33.2587,1187400.0
2010-01-08 12:30:00,49.37,49.57,49.35,49.5,1191500.0,33.2654,33.4002,33.2519,33.353,1191500.0
2010-01-08 13:00:00,49.5,49.75,49.48,49.68,2009700.0,33.353,33.5214,33.3395,33.4743,2009700.0
2010-01-08 13:30:00,49.68,49.8,49.59,49.6,1694500.0,33.4743,33.5551,33.4136,33.4204,1694500.0
2010-01-08 14:00:00,49.59,49.6,49.29,49.3,1128400.0,33.4136,33.4204,33.2115,33.2182,1128400.0
2010-01-08 14:30:00,49.31,49.42,49.17,49.17,1503700.0,33.225,33.2991,33.1306,33.1306,1503700.0
2010-01-08 15:00:00,49.17,49.47,49.11,49.45,1711000.0,33.1306,33.3328,33.0902,33.3193,1711000.0
2010-01-08 15:30:00,49.46,49.57,49.39,49.52,3142000.0,33.326,33.4002,33.2789,33.3665,3142000.0
2010-01-11 09:30:00,49.58,49.69,48.89,48.95,2802400.0,33.4069,33.481,32.942,32.9824,2802400.0
2010-01-11 10:00:00,48.95,49.0,48.65,48.79,1831200.0,32.9824,33.0161,32.7803,32.8746,1831200.0
2010-01-11 10:30:00,48.79,48.83,48.64,48.75,1051800.0,32.8746,32.9015,32.7735,32.8476,1051800.0
2010-01-11 11:00:00,48.75,48.96,48.71,48.91,1073000.0,32.8476,32.9891,32.8207,32.9554,1073000.0
2010-01-11 11:30:00,48.92,49.13,48.89,49.1,811500.0,32.9622,33.1037,32.942,33.0835,811500.0
2010-01-11 12:00:00,49.1,49.25,49.1,49.15,578300.0,33.0835,33.1845,33.0835,33.1172,578300.0
2010-01-11 12:30:00,49.15,49.2,48.93,49.02,472900.0,33.1172,33.1508,32.9689,33.0296,472900.0
2010-01-11 13:00:00,49.02,49.15,48.95,49.12,399400.0,33.0296,33.1172,32.9824,33.0969,399400.0
2010-01-11 13:30:00,49.12,49.19,49.02,49.11,529500.0,33.0969,33.1441,33.0296,33.0902,529500.0
2010-01-11 14:00:00,49.11,49.11,48.94,48.96,649000.0,33.0902,33.0902,32.9757,32.9891,649000.0
2010-01-11 14:30:00,48.96,49.14,48.92,49.1,579700.0,32.9891,33.1104,32.9622,33.0835,579700.0
2010-01-11 15:00:00,49.11,49.29,49.1,49.29,944900.0,33.0902,33.2115,33.0835,33.2115,944900.0
2010-01-11 15:30:00,49.29,49.39,49.28,49.29,1679600.0,33.2115,33.2789,33.2047,33.2115,1679600.0
2010-01-12 09:30:00,48.86,49.21,48.45,48.82,2471300.0,32.9218,33.1576,32.6455,32.8948,2471300.0
2010-01-12 10:00:00,48.84,48.87,48.43,48.47,1106200.0,32.9083,32.9285,32.632,32.659,1106200.0
2010-01-12 10:30:00,48.47,48.69,48.39,48.6,1111300.0,32.659,32.8072,32.6051,32.7466,1111300.0
2010-01-12 11:00:00,48.6,48.63,48.53,48.57,592700.0,32.7466,32.7668,32.6994,32.7264,592700.0
2010-01-12 11:30:00,48.57,48.63,48.46,48.57,785800.0,32.7264,32.7668,32.6522,32.7264,785800.0
2010-01-12 12:00:00,48.58,48.61,48.17,48.27,1007100.0,32.7331,32.7533,32.4568,32.5242,1007100.0
2010-01-12 12:30:00,48.26,48.28,48.07,48.21,1056800.0,32.5175,32.531,32.3895,32.4838,1056800.0
2010-01-12 13:00:00,48.22,48.4,48.16,48.39,839800.0,32.4905,32.6118,32.4501,32.6051,839800.0
2010-01-12 13:30:00,48.38,48.51,48.37,48.5,724400.0,32.5983,32.6859,32.5916,32.6792,724400.0
2010-01-12 14:00:00,48.5,48.55,48.44,48.5,896400.0,32.6792,32.7129,32.6388,32.6792,896400.0
2010-01-12 14:30:00,48.49,48.68,48.43,48.65,882300.0,32.6724,32.8005,32.632,32.7803,882300.0
2010-01-12 15:00:00,48.65,48.66,48.46,48.52,823900.0,32.7803,32.787,32.6522,32.6927,823900.0
2010-01-12 15:30:00,48.52,48.54,48.35,48.5,2737400.0,32.6927,32.7061,32.5781,32.6792,2737400.0
2010-01-13 09:30:00,48.86,48.91,48.31,48.45,1644200.0,32.9218,32.9554,32.5512,32.6455,1644200.0
2010-01-13 10:00:00,48.45,48.47,48.23,48.34,1062600.0,32.6455,32.659,32.4973,32.5714,1062600.0
2010-01-13 10:30:00,48.33,48.52,48.29,48.42,613100.0,32.5646,32.6927,32.5377,32.6253,613100.0
2010-01-13 11:00:00,48.42,48.56,48.27,48.56,546500.0,32.6253,32.7196,32.5242,32.7196,546500.0
2010-01-13 11:30:00,48.56,48.62,48.43,48.47,392600.0,32.7196,32.76,32.632,32.659,392600.0
2010-01-13 12:00:00,48.46,48.67,48.46,48.67,519200.0,32.6522,32.7937,32.6522,32.7937,519200.0
2010-01-13 12:30:00,48.66,48.87,48.66,48.77,790700.0,32.787,32.9285,32.787,32.8611,790700.0
2010-01-13 13:00:00,48.77,48.83,48.73,48.82,468300.0,32.8611,32.9015,32.8342,32.8948,468300.0
2010-01-13 13:30:00,48.83,48.84,48.7,48.71,724900.0,32.9015,32.9083,32.8139,32.8207,724900.0
2010-01-13 14:00:00,48.7,48.84,48.69,48.83,480200.0,32.8139,32.9083,32.8072,32.9015,480200.0
2010-01-13 14:30:00,48.83,48.95,48.81,48.94,702300.0,32.9015,32.9824,32.8881,32.9757,702300.0
2010-01-13 15:00:00,48.94,48.95,48.72,48.84,1270900.0,32.9757,32.9824,32.8274,32.9083,1270900.0
2010-01-13 15:30:00,48.84,48.95,48.69,48.69,2314400.0,32.9083,32.9824,32.8072,32.8072,2314400.0
2010-01-14 09:30:00,48.31,48.39,48.22,48.27,1740500.0,32.5512,32.6051,32.4905,32.5242,1740500.0
2010-01-14 10:00:00,48.28,48.53,48.26,48.46,1122000.0,32.531,32.6994,32.5175,32.6522,1122000.0
2010-01-14 10:30:00,48.46,48.72,48.31,48.33,1115900.0,32.6522,32.8274,32.5512,32.5646,1115900.0
2010-01-14 11:00:00,48.33,48.63,48.26,48.37,882300.0,32.5646,32.7668,32.5175,32.5916,882300.0
2010-01-14 11:30:00,48.37,48.66,48.34,48.41,675100.0,32.5916,32.787,32.5714,32.6185,675100.0
2010-01-14 12:00:00,48.41,48.52,48.39,48.52,422500.0,32.6185,32.6927,32.6051,32.6927,422500.0
2010-01-14 12:30:00,48.52,48.61,48.4,48.48,478100.0,32.6927,32.7533,32.6118,32.6657,478100.0
2010-01-14 13:00:00,48.47,48.48,48.29,48.32,641400.0,32.659,32.6657,32.5377,32.5579,641400.0
2010-01-14 13:30:00,48.33,48.45,48.32,48.35,675800.0,32.5646,32.6455,32.5579,32.5781,675800.0
2010-01-14 14:00:00,48.36,48.51,48.35,48.49,777000.0,32.5849,32.6859,32.5781,32.6724,777000.0
2010-01-14 14:30:00,48.49,48.56,48.41,48.44,966400.0,32.6724,32.7196,32.6185,32.6388,966400.0
2010-01-14 15:00:00,48.44,48.62,48.44,48.48,953600.0,32.6388,32.76,32.6388,32.6657,953600.0
2010-01-14 15:30:00,48.47,48.53,48.32,48.36,2653900.0,32.659,32.6994,32.5579,32.5849,2653900.0
2010-01-15 09:30:00,48.61,49.04,48.26,48.38,4621500.0,32.7533,33.043,32.5175,32.5983,4621500.0
2010-01-15 10:00:00,48.38,48.58,48.11,48.56,2215400.0,32.5983,32.7331,32.4164,32.7196,2215400.0
2010-01-15 10:30:00,48.56,48.82,48.45,48.74,1593800.0,32.7196,32.8948,32.6455,32.8409,1593800.0
2010-01-15 11:00:00,48.74,48.75,48.53,48.61,793500.0,32.8409,32.8476,32.6994,32.7533,793500.0
2010-01-15 11:30:00,48.61,48.68,48.44,48.47,1087400.0,32.7533,32.8005,32.6388,32.659,1087400.0
2010-01-15 12:00:00,48.47,48.62,48.36,48.37,1164500.0,32.659,32.76,32.5849,32.5916,1164500.0
2010-01-15 12:30:00,48.37,48.47,48.23,48.25,1100600.0,32.5916,32.659,32.4973,32.5107,1100600.0
2010-01-15 13:00:00,48.26,48.41,48.14,48.32,572200.0,32.5175,32.6185,32.4366,32.5579,572200.0
2010-01-15 13:30:00,48.33,48.46,48.3,48.35,518100.0,32.5646,32.6522,32.5444,32.5781,518100.0
2010-01-15 14:00:00,48.35,48.46,48.29,48.33,893800.0,32.5781,32.6522,32.5377,32.5646,893800.0
2010-01-15 14:30:00,48.32,48.43,48.27,48.4,889600.0,32.5579,32.632,32.5242,32.6118,889600.0
2010-01-15 15:00:00,48.4,48.63,48.4,48.55,1735300.0,32.6118,32.7668,32.6118,32.7129,1735300.0
2010-01-15 15:30:00,48.55,48.66,48.5,48.53,2077500.0,32.7129,32.787,32.6792,32.6994,2077500.0
2010-01-19 09:30:00,48.61,49.49,48.55,49.41,2410300.0,32.7533,33.3462,32.7129,33.2923,2410300.0
2010-01-19 10:00:00,49.41,49.69,49.33,49.4,2020000.0,33.2923,33.481,33.2384,33.2856,2020000.0
2010-01-19 10:30:00,49.41,49.7,49.38,49.69,1235300.0,33.2923,33.4877,33.2721,33.481,1235300.0
2010-01-19 11:00:00,49.68,49.69,49.36,49.39,829400.0,33.4743,33.481,33.2587,33.2789,829400.0
2010-01-19 11:30:00,49.39,49.41,49.18,49.2,786200.0,33.2789,33.2923,33.1374,33.1508,786200.0
2010-01-19 12:00:00,49.19,49.42,49.19,49.34,702500.0,33.1441,33.2991,33.1441,33.2452,702500.0
2010-01-19 12:30:00,49.35,49.55,49.35,49.5,861500.0,33.2519,33.3867,33.2519,33.353,861500.0
2010-01-19 13:00:00,49.47,49.52,49.37,49.45,512200.0,33.3328,33.3665,33.2654,33.3193,512200.0
2010-01-19 13:30:00,49.45,49.45,49.36,49.41,369700.0,33.3193,33.3193,33.2587,33.2923,369700.0
2010-01-19 14:00:00,49.41,49.44,49.36,49.42,626500.0,33.2923,33.3126,33.2587,33.2991,626500.0
2010-01-19 14:30:00,49.41,49.47,49.32,49.42,927800.0,33.2923,33.3328,33.2317,33.2991,927800.0
2010-01-19 15:00:00,49.42,49.48,49.34,49.42,1345700.0,33.2991,33.3395,33.2452,33.2991,1345700.0
2010-01-19 15:30:00,49.43,49.43,49.31,49.33,2330100.0,33.3058,33.3058,33.225,33.2384,2330100.0
2010-01-20 09:30:00,48.91,48.94,48.54,48.66,2009500.0,32.9554,32.9757,32.7061,32.787,2009500.0
2010-01-20 10:00:00,48.67,48.77,48.17,48.25,1998500.0,32.7937,32.8611,32.4568,32.5107,1998500.0
2010-01-20 10:30:00,48.24,48.5,48.14,48.14,1517000.0,32.504,32.6792,32.4366,32.4366,1517000.0
2010-01-20 11:00:00,48.14,48.19,47.79,48.04,2172400.0,32.4366,32.4703,32.2008,32.3692,2172400.0
2010-01-20 11:30:00,48.05,48.17,48.02,48.03,1059900.0,32.376,32.4568,32.3558,32.3625,1059900.0
2010-01-20 12:00:00,48.03,48.21,47.98,48.06,852100.0,32.3625,32.4838,32.3288,32.3827,852100.0
2010-01-20 12:30:00,48.07,48.14,48.0,48.04,566000.0,32.3895,32.4366,32.3423,32.3692,566000.0
2010-01-20 13:00:00,48.05,48.23,48.0,48.21,1046300.0,32.376,32.4973,32.3423,32.4838,1046300.0
2010-01-20 13:30:00,48.2,48.38,48.17,48.3,875300.0,32.477,32.5983,32.4568,32.5444,875300.0
2010-01-20 14:00:00,48.29,48.33,48.14,48.21,599100.0,32.5377,32.5646,32.4366,32.4838,599100.0
2010-01-20 14:30:00,48.2,48.31,48.16,48.29,653400.0,32.477,32.5512,32.4501,32.5377,653400.0
2010-01-20 15:00:00,48.28,48.3,48.15,48.2,890000.0,32.531,32.5444,32.4434,32.477,890000.0
2010-01-20 15:30:00,48.2,48.37,48.16,48.35,2572300.0,32.477,32.5916,32.4501,32.5781,2572300.0
2010-01-21 09:30:00,48.32,48.87,48.31,48.74,1586000.0,32.5579,32.9285,32.5512,32.8409,1586000.0
2010-01-21 10:00:00,48.75,49.0,48.17,48.21,1995400.0,32.8476,33.0161,32.4568,32.4838,1995400.0
2010-01-21 10:30:00,48.21,48.29,48.03,48.13,1610500.0,32.4838,32.5377,32.3625,32.4299,1610500.0
2010-01-21 11:00:00,48.14,48.26,47.99,48.19,1182800.0,32.4366,32.5175,32.3356,32.4703,1182800.0
2010-01-21 11:30:00,48.19,48.42,47.92,48.09,1361200.0,32.4703,32.6253,32.2884,32.4029,1361200.0
2010-01-21 12:00:00,48.1,48.31,48.01,48.03,777700.0,32.4097,32.5512,32.349,32.3625,777700.0
2010-01-21 12:30:00,48.04,48.17,48.0,48.12,608000.0,32.3692,32.4568,32.3423,32.4231,608000.0
2010-01-21 13:00:00,48.13,48.32,48.03,48.31,799500.0,32.4299,32.5579,32.3625,32.5512,799500.0
2010-01-21 13:30:00,48.32,48.58,48.31,48.56,1149300.0,32.5579,32.7331,32.5512,32.7196,1149300.0
2010-01-21 14:00:00,48.55,48.57,48.25,48.41,1335000.0,32.7129,32.7264,32.5107,32.6185,1335000.0
2010-01-21 14:30:00,48.4,48.46,48.14,48.21,1222700.0,32.6118,32.6522,32.4366,32.4838,1222700.0
2010-01-21 15:00:00,48.21,48.22,48.02,48.08,1365100.0,32.4838,32.4905,32.3558,32.3962,1365100.0
2010-01-21 15:30:00,48.07,48.14,48.0,48.1,2421200.0,32.3895,32.4366,32.3423,32.4097,2421200.0
2010-01-22 09:30:00,48.12,48.57,47.95,48.25,2631800.0,32.4231,32.7264,32.3086,32.5107,2631800.0
2010-01-22 10:00:00,48.25,48.29,47.64,47.99,2332300.0,32.5107,32.5377,32.0997,32.3356,2332300.0
2010-01-22 10:30:00,47.98,48.04,47.7,47.85,902600.0,32.3288,32.3692,32.1401,32.2412,902600.0
2010-01-22 11:00:00,47.84,48.12,47.73,47.92,854200.0,32.2345,32.4231,32.1604,32.2884,854200.0
2010-01-22 11:30:00,47.93,48.02,47.83,47.89,571800.0,32.2951,32.3558,32.2277,32.2682,571800.0
2010-01-22 12:00:00,47.88,47.92,47.73,47.88,648700.0,32.2614,32.2884,32.1604,32.2614,648700.0
2010-01-22 12:30:00,47.88,47.9,47.6,47.72,806600.0,32.2614,32.2749,32.0728,32.1536,806600.0
2010-01-22 13:00:00,47.72,47.72,47.57,47.66,692500.0,32.1536,32.1536,32.0526,32.1132,692500.0
2010-01-22 13:30:00,47.67,47.71,47.45,47.53,1114700.0,32.1199,32.1469,31.9717,32.0256,1114700.0
2010-01-22 14:00:00,47.52,47.56,47.33,47.34,1149600.0,32.0189,32.0458,31.8908,31.8976,1149600.0
2010-01-22 14:30:00,47.34,47.44,46.92,46.96,2384900.0,31.8976,31.965,31.6146,31.6415,2384900.0
2010-01-22 15:00:00,46.96,47.22,46.76,46.99,3609400.0,31.6415,31.8167,31.5068,31.6618,3609400.0
2010-01-22 15:30:00,46.98,47.03,46.67,46.78,2996100.0,31.655,31.6887,31.4461,31.5203,2996100.0
2010-01-25 09:30:00,46.97,47.66,46.7,47.58,2773400.0,31.6483,32.1132,31.4664,32.0593,2773400.0
2010-01-25 10:00:00,47.57,47.69,47.27,47.59,1879600.0,32.0526,32.1334,31.8504,32.066,1879600.0
2010-01-25 10:30:00,47.59,47.68,47.28,47.42,910400.0,32.066,32.1267,31.8572,31.9515,910400.0
2010-01-25 11:00:00,47.42,47.43,46.98,47.09,1326600.0,31.9515,31.9582,31.655,31.7291,1326600.0
2010-01-25 11:30:00,47.08,47.13,46.86,47.05,948800.0,31.7224,31.7561,31.5742,31.7022,948800.0
2010-01-25 12:00:00,47.04,47.25,46.99,47.1,727800.0,31.6954,31.8369,31.6618,31.7359,727800.0
2010-01-25 12:30:00,47.1,47.34,47.08,47.26,890300.0,31.7359,31.8976,31.7224,31.8437,890300.0
2010-01-25 13:00:00,47.25,47.31,47.13,47.28,440700.0,31.8369,31.8774,31.7561,31.8572,440700.0
2010-01-25 13:30:00,47.28,47.28,47.11,47.21,571300.0,31.8572,31.8572,31.7426,31.81,571300.0
2010-01-25 14:00:00,47.21,47.36,47.21,47.33,495000.0,31.81,31.9111,31.81,31.8908,495000.0
2010-01-25 14:30:00,47.33,47.4,47.21,47.27,632000.0,31.8908,31.938,31.81,31.8504,632000.0
2010-01-25 15:00:00,47.26,47.29,47.05,47.09,957600.0,31.8437,31.8639,31.7022,31.7291,957600.0
2010-01-25 15:30:00,47.09,47.17,46.92,46.92,1798900.0,31.7291,31.783,31.6146,31.6146,1798900.0
2010-01-26 09:30:00,46.9,47.12,46.56,46.81,1920600.0,31.6011,31.7493,31.372,31.5405,1920600.0
2010-01-26 10:00:00,46.82,47.2,46.63,46.9,2562700.0,31.5472,31.8033,31.4192,31.6011,2562700.0
2010-01-26 10:30:00,46.87,47.14,46.8,47.1,1062100.0,31.5809,31.7628,31.5337,31.7359,1062100.0
2010-01-26 11:00:00,47.1,47.18,47.04,47.17,967500.0,31.7359,31.7898,31.6954,31.783,967500.0
2010-01-26 11:30:00,47.17,47.25,47.11,47.16,835600.0,31.783,31.8369,31.7426,31.7763,835600.0
2010-01-26 12:00:00,47.16,47.31,47.07,47.18,1340500.0,31.7763,31.8774,31.7157,31.7898,1340500.0
2010-01-26 12:30:00,47.18,47.46,47.12,47.45,756400.0,31.7898,31.9784,31.7493,31.9717,756400.0
2010-01-26 13:00:00,47.45,47.47,47.14,47.19,606300.0,31.9717,31.9852,31.7628,31.7965,606300.0
2010-01-26 13:30:00,47.19,47.36,47.17,47.32,529600.0,31.7965,31.9111,31.783,31.8841,529600.0
2010-01-26 14:00:00,47.31,47.34,47.11,47.14,857000.0,31.8774,31.8976,31.7426,31.7628,857000.0
2010-01-26 14:30:00,47.14,47.23,46.99,47.02,1101600.0,31.7628,31.8235,31.6618,31.682,1101600.0
2010-01-26 15:00:00,47.02,47.13,46.91,46.97,1856200.0,31.682,31.7561,31.6078,31.6483,1856200.0
2010-01-26 15:30:00,46.98,47.05,46.87,46.89,2506200.0,31.655,31.7022,31.5809,31.5944,2506200.0
2010-01-27 09:30:00,46.52,47.23,46.31,46.9,1930800.0,31.3451,31.8235,31.2036,31.6011,1930800.0
2010-01-27 10:00:00,46.9,47.03,46.57,46.98,1570200.0,31.6011,31.6887,31.3788,31.655,1570200.0
2010-01-27 10:30:00,46.98,47.07,46.72,47.05,1082200.0,31.655,31.7157,31.4798,31.7022,1082200.0
2010-01-27 11:00:00,47.06,47.1,46.81,46.93,1126800.0,31.7089,31.7359,31.5405,31.6213,1126800.0
2010-01-27 11:30:00,46.92,46.95,46.61,46.61,674000.0,31.6146,31.6348,31.4057,31.4057,674000.0
2010-01-27 12:00:00,46.61,46.83,46.6,46.78,709000.0,31.4057,31.5539,31.399,31.5203,709000.0
2010-01-27 12:30:00,46.77,46.89,46.74,46.81,702300.0,31.5135,31.5944,31.4933,31.5405,702300.0
2010-01-27 13:00:00,46.8,46.9,46.6,46.68,917300.0,31.5337,31.6011,31.399,31.4529,917300.0
2010-01-27 13:30:00,46.68,46.78,46.6,46.66,707300.0,31.4529,31.5203,31.399,31.4394,707300.0
2010-01-27 14:00:00,46.66,46.95,46.27,46.68,2163800.0,31.4394,31.6348,31.1766,31.4529,2163800.0
2010-01-27 14:30:00,46.67,47.16,46.6,46.96,2200500.0,31.4461,31.7763,31.399,31.6415,2200500.0
2010-01-27 15:00:00,46.96,47.07,46.66,46.99,2269000.0,31.6415,31.7157,31.4394,31.6618,2269000.0
2010-01-27 15:30:00,47.0,47.31,46.99,47.19,3198600.0,31.6685,31.8774,31.6618,31.7965,3198600.0
2010-01-28 09:30:00,42.09,42.11,40.33,41.41,34591900.0,28.3601,28.3736,27.1743,27.902,34591900.0
2010-01-28 10:00:00,41.41,41.69,41.1,41.26,12752500.0,27.902,28.0906,27.6931,27.8009,12752500.0
2010-01-28 10:30:00,41.25,41.39,40.73,40.85,7991900.0,27.7942,27.8885,27.4438,27.5246,7991900.0
2010-01-28 11:00:00,40.85,41.12,40.8,41.0,7257300.0,27.5246,27.7066,27.4909,27.6257,7257300.0
2010-01-28 11:30:00,40.99,41.09,40.69,40.78,5297400.0,27.619,27.6863,27.4168,27.4775,5297400.0
2010-01-28 12:00:00,40.79,40.82,40.35,40.46,5467200.0,27.4842,27.5044,27.1877,27.2619,5467200.0
2010-01-28 12:30:00,40.45,40.63,40.21,40.5,4642000.0,27.2551,27.3764,27.0934,27.2888,4642000.0
2010-01-28 13:00:00,40.49,40.6,40.33,40.4,4247300.0,27.2821,27.3562,27.1743,27.2214,4247300.0
2010-01-28 13:30:00,40.39,40.53,40.21,40.23,6024300.0,27.2147,27.309,27.0934,27.1069,6024300.0
2010-01-28 14:00:00,40.23,40.37,40.06,40.25,5452100.0,27.1069,27.2012,26.9923,27.1204,5452100.0
2010-01-28 14:30:00,40.24,40.48,40.15,40.37,5564700.0,27.1136,27.2753,27.053,27.2012,5564700.0
2010-01-28 15:00:00,40.36,40.59,40.29,40.39,7078800.0,27.1945,27.3494,27.1473,27.2147,7078800.0
2010-01-28 15:30:00,40.38,40.56,40.01,40.38,12101800.0,27.208,27.3292,26.9586,27.208,12101800.0
2010-01-29 09:30:00,40.83,40.88,40.4,40.46,9663100.0,27.5112,27.5448,27.2214,27.2619,9663100.0
2010-01-29 10:00:00,40.46,40.48,39.9,40.17,9911100.0,27.2619,27.2753,26.8845,27.0665,9911100.0
2010-01-29 10:30:00,40.16,40.19,39.9,40.0,4988400.0,27.0597,27.0799,26.8845,26.9519,4988400.0
2010-01-29 11:00:00,40.01,40.02,39.2,39.44,6884100.0,26.9586,26.9654,26.4129,26.5746,6884100.0
2010-01-29 11:30:00,39.44,39.54,39.05,39.21,5419800.0,26.5746,26.642,26.3118,26.4196,5419800.0
2010-01-29 12:00:00,39.22,39.55,39.22,39.53,2933300.0,26.4263,26.6487,26.4263,26.6352,2933300.0
2010-01-29 12:30:00,39.54,39.73,39.49,39.53,3629300.0,26.642,26.77,26.6083,26.6352,3629300.0
2010-01-29 13:00:00,39.53,39.53,39.18,39.21,2733900.0,26.6352,26.6352,26.3994,26.4196,2733900.0
2010-01-29 13:30:00,39.2,39.21,38.74,38.87,7602700.0,26.4129,26.4196,26.1029,26.1905,7602700.0
2010-01-29 14:00:00,38.85,38.91,38.49,38.69,22258800.0,26.177,26.2175,25.9345,26.0692,22258800.0
2010-01-29 14:30:00,38.69,38.9,38.49,38.59,11632300.0,26.0692,26.2107,25.9345,26.0019,11632300.0
2010-01-29 15:00:00,38.59,38.99,38.5,38.98,7792500.0,26.0019,26.2714,25.9412,26.2646,7792500.0
2010-01-29 15:30:00,38.99,39.36,38.9,39.19,13951000.0,26.2714,26.5207,26.2107,26.4061,13951000.0
2010-02-01 09:30:00,39.29,39.44,38.91,38.94,6178100.0,26.4735,26.5746,26.2175,26.2377,6178100.0
2010-02-01 10:00:00,38.95,39.1,38.71,38.98,6322000.0,26.2444,26.3455,26.0827,26.2646,6322000.0
2010-02-01 10:30:00,38.98,39.03,38.68,38.73,3669700.0,26.2646,26.2983,26.0625,26.0962,3669700.0
2010-02-01 11:00:00,38.72,39.0,38.7,38.98,2924900.0,26.0894,26.2781,26.076,26.2646,2924900.0
2010-02-01 11:30:00,38.98,39.21,38.96,39.07,3408000.0,26.2646,26.4196,26.2512,26.3253,3408000.0
2010-02-01 12:00:00,39.08,39.44,39.06,39.43,4557600.0,26.332,26.5746,26.3185,26.5678,4557600.0
2010-02-01 12:30:00,39.44,39.79,39.42,39.71,5346400.0,26.5746,26.8104,26.5611,26.7565,5346400.0
2010-02-01 13:00:00,39.71,39.89,39.67,39.89,3312600.0,26.7565,26.8778,26.7296,26.8778,3312600.0
2010-02-01 13:30:00,39.89,39.91,39.65,39.75,4548900.0,26.8778,26.8913,26.7161,26.7835,4548900.0
2010-02-01 14:00:00,39.74,39.83,39.64,39.8,2119700.0,26.7767,26.8374,26.7093,26.8171,2119700.0
2010-02-01 14:30:00,39.79,39.96,39.78,39.94,2443400.0,26.8104,26.925,26.8037,26.9115,2443400.0
2010-02-01 15:00:00,39.94,39.97,39.78,39.83,2985600.0,26.9115,26.9317,26.8037,26.8374,2985600.0
2010-02-01 15:30:00,39.83,39.9,39.7,39.77,5154400.0,26.8374,26.8845,26.7498,26.7969,5154400.0
2010-02-02 09:30:00,39.85,39.89,39.48,39.51,5399200.0,26.8508,26.8778,26.6015,26.6217,5399200.0
2010-02-02 10:00:00,39.51,39.56,39.29,39.44,4732900.0,26.6217,26.6554,26.4735,26.5746,4732900.0
2010-02-02 10:30:00,39.43,39.7,39.42,39.67,2872100.0,26.5678,26.7498,26.5611,26.7296,2872100.0
2010-02-02 11:00:00,39.66,39.71,39.33,39.35,2813800.0,26.7228,26.7565,26.5005,26.5139,2813800.0
2010-02-02 11:30:00,39.35,39.46,39.21,39.3,2942700.0,26.5139,26.5881,26.4196,26.4802,2942700.0
2010-02-02 12:00:00,39.3,39.31,39.02,39.24,3007400.0,26.4802,26.487,26.2916,26.4398,3007400.0
2010-02-02 12:30:00,39.24,39.35,39.19,39.22,1748500.0,26.4398,26.5139,26.4061,26.4263,1748500.0
2010-02-02 13:00:00,39.22,39.22,38.98,39.03,3080100.0,26.4263,26.4263,26.2646,26.2983,3080100.0
2010-02-02 13:30:00,39.04,39.21,39.02,39.17,2996900.0,26.3051,26.4196,26.2916,26.3927,2996900.0
2010-02-02 14:00:00,39.17,39.43,39.15,39.39,2548200.0,26.3927,26.5678,26.3792,26.5409,2548200.0
2010-02-02 14:30:00,39.39,39.41,39.24,39.37,1672100.0,26.5409,26.5544,26.4398,26.5274,1672100.0
2010-02-02 15:00:00,39.37,39.53,39.3,39.35,4328000.0,26.5274,26.6352,26.4802,26.5139,4328000.0
2010-02-02 15:30:00,39.35,39.36,39.14,39.25,5055200.0,26.5139,26.5207,26.3724,26.4466,5055200.0
2010-02-03 09:30:00,38.96,39.21,38.6,39.19,4991800.0,26.2512,26.4196,26.0086,26.4061,4991800.0
2010-02-03 10:00:00,39.18,39.35,39.04,39.11,3953900.0,26.3994,26.5139,26.3051,26.3522,3953900.0
2010-02-03 10:30:00,39.1,39.41,39.03,39.33,3447600.0,26.3455,26.5544,26.2983,26.5005,3447600.0
2010-02-03 11:00:00,39.34,39.49,39.28,39.4,2177600.0,26.5072,26.6083,26.4668,26.5476,2177600.0
2010-02-03 11:30:00,39.4,39.45,39.13,39.14,3058100.0,26.5476,26.5813,26.3657,26.3724,3058100.0
2010-02-03 12:00:00,39.15,39.4,39.14,39.4,1987000.0,26.3792,26.5476,26.3724,26.5476,1987000.0
2010-02-03 12:30:00,39.4,39.65,39.39,39.62,2728500.0,26.5476,26.7161,26.5409,26.6959,2728500.0
2010-02-03 13:00:00,39.62,39.68,39.5,39.66,1999600.0,26.6959,26.7363,26.615,26.7228,1999600.0
2010-02-03 13:30:00,39.66,39.72,39.61,39.68,1448800.0,26.7228,26.7632,26.6891,26.7363,1448800.0
2010-02-03 14:00:00,39.69,39.72,39.46,39.51,2162700.0,26.743,26.7632,26.5881,26.6217,2162700.0
2010-02-03 14:30:00,39.51,39.57,39.39,39.53,2414800.0,26.6217,26.6622,26.5409,26.6352,2414800.0
2010-02-03 15:00:00,39.53,39.61,39.48,39.58,2499300.0,26.6352,26.6891,26.6015,26.6689,2499300.0
2010-02-03 15:30:00,39.58,39.72,39.55,39.62,3008200.0,26.6689,26.7632,26.6487,26.6959,3008200.0
2010-02-04 09:30:00,39.27,39.28,38.32,38.37,5958000.0,26.46,26.4668,25.8199,25.8536,5958000.0
2010-02-04 10:00:00,38.37,38.81,38.36,38.71,4655000.0,25.8536,26.1501,25.8469,26.0827,4655000.0
2010-02-04 10:30:00,38.72,38.93,38.64,38.72,3834800.0,26.0894,26.2309,26.0355,26.0894,3834800.0
2010-02-04 11:00:00,38.74,38.84,38.51,38.7,2571900.0,26.1029,26.1703,25.9479,26.076,2571900.0
2010-02-04 11:30:00,38.7,38.7,38.49,38.53,2291900.0,26.076,26.076,25.9345,25.9614,2291900.0
2010-02-04 12:00:00,38.53,38.56,38.44,38.52,2829800.0,25.9614,25.9816,25.9008,25.9547,2829800.0
2010-02-04 12:30:00,38.52,38.53,38.33,38.42,1477500.0,25.9547,25.9614,25.8267,25.8873,1477500.0
2010-02-04 13:00:00,38.42,38.44,38.34,38.43,738200.0,25.8873,25.9008,25.8334,25.894,738200.0
2010-02-04 13:30:00,38.43,38.5,38.29,38.36,1711100.0,25.894,25.9412,25.7997,25.8469,1711100.0
2010-02-04 14:00:00,38.36,38.48,38.33,38.36,1783800.0,25.8469,25.9277,25.8267,25.8469,1783800.0
2010-02-04 14:30:00,38.36,38.45,38.21,38.33,2240900.0,25.8469,25.9075,25.7458,25.8267,2240900.0
2010-02-04 15:00:00,38.33,38.38,38.26,38.33,3190500.0,25.8267,25.8604,25.7795,25.8267,3190500.0
2010-02-04 15:30:00,38.32,38.38,38.15,38.2,4693300.0,25.8199,25.8604,25.7054,25.7391,4693300.0
2010-02-05 09:30:00,38.41,38.6,38.06,38.09,3678600.0,25.8806,26.0086,25.6447,25.665,3678600.0
2010-02-05 10:00:00,38.07,38.32,37.89,38.2,3177200.0,25.6515,25.8199,25.5302,25.7391,3177200.0
2010-02-05 10:30:00,38.2,38.45,38.09,38.17,3440300.0,25.7391,25.9075,25.665,25.7189,3440300.0
2010-02-05 11:00:00,38.16,38.29,38.09,38.1,1567800.0,25.7121,25.7997,25.665,25.6717,1567800.0
2010-02-05 11:30:00,38.1,38.25,37.95,38.22,1975500.0,25.6717,25.7728,25.5706,25.7525,1975500.0
2010-02-05 12:00:00,38.22,38.29,38.07,38.13,975700.0,25.7525,25.7997,25.6515,25.6919,975700.0
2010-02-05 12:30:00,38.13,38.19,37.96,38.07,1600300.0,25.6919,25.7323,25.5774,25.6515,1600300.0
2010-02-05 13:00:00,38.07,38.08,37.67,37.69,2119200.0,25.6515,25.6582,25.382,25.3954,2119200.0
2010-02-05 13:30:00,37.69,37.71,37.5,37.54,3321000.0,25.3954,25.4089,25.2674,25.2944,3321000.0
2010-02-05 14:00:00,37.54,37.7,37.43,37.56,3490400.0,25.2944,25.4022,25.2202,25.3078,3490400.0
2010-02-05 14:30:00,37.55,37.58,37.46,37.51,3034700.0,25.3011,25.3213,25.2405,25.2742,3034700.0
2010-02-05 15:00:00,37.5,37.99,37.5,37.88,4536400.0,25.2674,25.5976,25.2674,25.5235,4536400.0
2010-02-05 15:30:00,37.89,38.1,37.76,38.06,5312200.0,25.5302,25.6717,25.4426,25.6447,5312200.0
2010-02-08 09:30:00,38.12,38.19,37.79,38.01,3932800.0,25.6852,25.7323,25.4628,25.611,3932800.0
2010-02-08 10:00:00,38.02,38.15,37.68,37.78,2598200.0,25.6178,25.7054,25.3887,25.4561,2598200.0
2010-02-08 10:30:00,37.78,38.0,37.55,37.67,3114600.0,25.4561,25.6043,25.3011,25.382,3114600.0
2010-02-08 11:00:00,37.67,37.95,37.64,37.84,2190100.0,25.382,25.5706,25.3617,25.4965,2190100.0
2010-02-08 11:30:00,37.84,37.97,37.78,37.9,1219500.0,25.4965,25.5841,25.4561,25.5369,1219500.0
2010-02-08 12:00:00,37.9,38.0,37.78,38.0,1379500.0,25.5369,25.6043,25.4561,25.6043,1379500.0
2010-02-08 12:30:00,37.99,38.0,37.75,37.92,835700.0,25.5976,25.6043,25.4359,25.5504,835700.0
2010-02-08 13:00:00,37.92,37.97,37.72,37.76,1175000.0,25.5504,25.5841,25.4156,25.4426,1175000.0
2010-02-08 13:30:00,37.76,37.86,37.7,37.79,1315000.0,25.4426,25.51,25.4022,25.4628,1315000.0
2010-02-08 14:00:00,37.79,37.9,37.78,37.85,856300.0,25.4628,25.5369,25.4561,25.5032,856300.0
2010-02-08 14:30:00,37.85,37.85,37.61,37.64,1797900.0,25.5032,25.5032,25.3415,25.3617,1797900.0
2010-02-08 15:00:00,37.64,37.75,37.54,37.62,2053000.0,25.3617,25.4359,25.2944,25.3483,2053000.0
2010-02-08 15:30:00,37.63,37.68,37.47,37.51,3315000.0,25.355,25.3887,25.2472,25.2742,3315000.0
2010-02-09 09:30:00,37.93,38.2,37.91,38.08,3108700.0,25.5571,25.7391,25.5437,25.6582,3108700.0
2010-02-09 10:00:00,38.09,38.2,37.96,38.05,3584700.0,25.665,25.7391,25.5774,25.638,3584700.0
2010-02-09 10:30:00,38.05,38.12,37.88,37.94,1878400.0,25.638,25.6852,25.5235,25.5639,1878400.0
2010-02-09 11:00:00,37.94,37.94,37.65,37.65,2760600.0,25.5639,25.5639,25.3685,25.3685,2760600.0
2010-02-09 11:30:00,37.66,38.1,37.64,37.99,2352300.0,25.3752,25.6717,25.3617,25.5976,2352300.0
2010-02-09 12:00:00,37.99,38.29,37.96,38.19,2179100.0,25.5976,25.7997,25.5774,25.7323,2179100.0
2010-02-09 12:30:00,38.2,38.26,37.9,38.02,1775600.0,25.7391,25.7795,25.5369,25.6178,1775600.0
2010-02-09 13:00:00,38.02,38.11,37.92,37.96,684600.0,25.6178,25.6784,25.5504,25.5774,684600.0
2010-02-09 13:30:00,37.95,38.08,37.92,38.01,818800.0,25.5706,25.6582,25.5504,25.611,818800.0
2010-02-09 14:00:00,38.01,38.06,37.91,37.97,895600.0,25.611,25.6447,25.5437,25.5841,895600.0
2010-02-09 14:30:00,37.96,38.1,37.92,37.92,1500500.0,25.5774,25.6717,25.5504,25.5504,1500500.0
2010-02-09 15:00:00,37.92,38.1,37.89,38.03,2370700.0,25.5504,25.6717,25.5302,25.6245,2370700.0
2010-02-09 15:30:00,38.04,38.1,37.87,37.9,2794800.0,25.6313,25.6717,25.5167,25.5369,2794800.0
2010-02-10 09:30:00,37.73,38.16,37.7,37.88,2201100.0,25.4224,25.7121,25.4022,25.5235,2201100.0
2010-02-10 10:00:00,37.89,37.91,37.45,37.52,3462300.0,25.5302,25.5437,25.2337,25.2809,3462300.0
2010-02-10 10:30:00,37.52,37.55,37.32,37.5,2789900.0,25.2809,25.3011,25.1461,25.2674,2789900.0
2010-02-10 11:00:00,37.5,37.61,37.44,37.61,1079500.0,25.2674,25.3415,25.227,25.3415,1079500.0
2010-02-10 11:30:00,37.6,37.7,37.55,37.64,912000.0,25.3348,25.4022,25.3011,25.3617,912000.0
2010-02-10 12:00:00,37.63,37.79,37.55,37.77,1479500.0,25.355,25.4628,25.3011,25.4493,1479500.0
2010-02-10 12:30:00,37.78,37.82,37.59,37.6,733200.0,25.4561,25.483,25.3281,25.3348,733200.0
2010-02-10 13:00:00,37.6,37.75,37.57,37.7,996200.0,25.3348,25.4359,25.3146,25.4022,996200.0
2010-02-10 13:30:00,37.7,37.72,37.52,37.58,1126100.0,25.4022,25.4156,25.2809,25.3213,1126100.0
2010-02-10 14:00:00,37.59,37.64,37.49,37.54,1056500.0,25.3281,25.3617,25.2607,25.2944,1056500.0
2010-02-10 14:30:00,37.55,37.55,37.38,37.49,1365400.0,25.3011,25.3011,25.1866,25.2607,1365400.0
2010-02-10 15:00:00,37.49,37.55,37.43,37.53,1352200.0,25.2607,25.3011,25.2202,25.2876,1352200.0
2010-02-10 15:30:00,37.52,37.54,37.37,37.42,3925700.0,25.2809,25.2944,25.1798,25.2135,3925700.0
2010-02-11 09:30:00,37.26,37.44,37.08,37.15,3004500.0,25.1057,25.227,24.9844,25.0316,3004500.0
2010-02-11 10:00:00,37.15,37.23,37.05,37.22,2786500.0,25.0316,25.0855,24.9642,25.0787,2786500.0
2010-02-11 10:30:00,37.23,37.25,37.0,37.05,2481400.0,25.0855,25.099,24.9305,24.9642,2481400.0
2010-02-11 11:00:00,37.05,37.54,37.01,37.54,3850800.0,24.9642,25.2944,24.9373,25.2944,3850800.0
2010-02-11 11:30:00,37.54,37.76,37.43,37.65,2354400.0,25.2944,25.4426,25.2202,25.3685,2354400.0
2010-02-11 12:00:00,37.65,37.97,37.61,37.92,3359600.0,25.3685,25.5841,25.3415,25.5504,3359600.0
2010-02-11 12:30:00,37.92,37.99,37.86,37.95,1478800.0,25.5504,25.5976,25.51,25.5706,1478800.0
2010-02-11 13:00:00,37.95,38.12,37.9,38.03,1273700.0,25.5706,25.6852,25.5369,25.6245,1273700.0
2010-02-11 13:30:00,38.04,38.12,37.88,37.92,1362800.0,25.6313,25.6852,25.5235,25.5504,1362800.0
2010-02-11 14:00:00,37.93,38.03,37.85,37.98,1477100.0,25.5571,25.6245,25.5032,25.5908,1477100.0
2010-02-11 14:30:00,37.99,38.01,37.74,37.85,1523600.0,25.5976,25.611,25.4291,25.5032,1523600.0
2010-02-11 15:00:00,37.85,38.04,37.81,38.01,1958200.0,25.5032,25.6313,25.4763,25.611,1958200.0
2010-02-11 15:30:00,38.01,38.09,37.89,38.05,3828600.0,25.611,25.665,25.5302,25.638,3828600.0
2010-02-12 09:30:00,38.17,38.68,37.98,38.5,4761500.0,25.7189,26.0625,25.5908,25.9412,4761500.0
2010-02-12 10:00:00,38.5,38.66,38.4,38.64,3985700.0,25.9412,26.049,25.8738,26.0355,3985700.0
2010-02-12 10:30:00,38.63,38.65,38.39,38.48,2484100.0,26.0288,26.0423,25.8671,25.9277,2484100.0
2010-02-12 11:00:00,38.48,38.58,38.42,38.5,1921000.0,25.9277,25.9951,25.8873,25.9412,1921000.0
2010-02-12 11:30:00,38.49,38.65,38.45,38.63,1164100.0,25.9345,26.0423,25.9075,26.0288,1164100.0
2010-02-12 12:00:00,38.63,38.83,38.63,38.77,2283900.0,26.0288,26.1636,26.0288,26.1231,2283900.0
2010-02-12 12:30:00,38.77,38.84,38.62,38.82,1312600.0,26.1231,26.1703,26.0221,26.1568,1312600.0
2010-02-12 13:00:00,38.82,38.84,38.56,38.63,1380100.0,26.1568,26.1703,25.9816,26.0288,1380100.0
2010-02-12 13:30:00,38.63,38.71,38.55,38.66,1428400.0,26.0288,26.0827,25.9749,26.049,1428400.0
2010-02-12 14:00:00,38.67,38.84,38.65,38.8,2267900.0,26.0558,26.1703,26.0423,26.1434,2267900.0
2010-02-12 14:30:00,38.79,38.81,38.67,38.72,2110600.0,26.1366,26.1501,26.0558,26.0894,2110600.0
2010-02-12 15:00:00,38.72,38.93,38.61,38.89,2518700.0,26.0894,26.2309,26.0153,26.204,2518700.0
2010-02-12 15:30:00,38.9,39.0,38.81,38.9,5630900.0,26.2107,26.2781,26.1501,26.2107,5630900.0
2010-02-16 09:30:00,39.11,39.23,38.75,38.91,4792300.0,26.3522,26.4331,26.1097,26.2175,4792300.0
2010-02-16 10:00:00,38.9,39.0,38.7,38.93,2739600.0,26.2107,26.2781,26.076,26.2309,2739600.0
2010-02-16 10:30:00,38.92,39.09,38.87,39.04,2920700.0,26.2242,26.3388,26.1905,26.3051,2920700.0
2010-02-16 11:00:00,39.04,39.3,39.04,39.22,2271500.0,26.3051,26.4802,26.3051,26.4263,2271500.0
2010-02-16 11:30:00,39.22,39.28,39.04,39.06,1718900.0,26.4263,26.4668,26.3051,26.3185,1718900.0
2010-02-16 12:00:00,39.06,39.06,38.95,38.95,1813500.0,26.3185,26.3185,26.2444,26.2444,1813500.0
2010-02-16 12:30:00,38.95,38.96,38.78,38.85,2299700.0,26.2444,26.2512,26.1299,26.177,2299700.0
2010-02-16 13:00:00,38.85,38.97,38.8,38.89,1615600.0,26.177,26.2579,26.1434,26.204,1615600.0
2010-02-16 13:30:00,38.88,38.91,38.82,38.87,1386600.0,26.1973,26.2175,26.1568,26.1905,1386600.0
2010-02-16 14:00:00,38.87,38.97,38.84,38.91,1913400.0,26.1905,26.2579,26.1703,26.2175,1913400.0
2010-02-16 14:30:00,38.91,39.0,38.9,38.96,1793800.0,26.2175,26.2781,26.2107,26.2512,1793800.0
2010-02-16 15:00:00,38.97,38.97,38.83,38.89,2902800.0,26.2579,26.2579,26.1636,26.204,2902800.0
2010-02-16 15:30:00,38.89,39.03,38.88,39.02,4522200.0,26.204,26.2983,26.1973,26.2916,4522200.0
2010-02-17 09:30:00,39.11,39.35,39.02,39.34,3347500.0,26.3522,26.5139,26.2916,26.5072,3347500.0
2010-02-17 10:00:00,39.34,39.54,39.21,39.51,2602100.0,26.5072,26.642,26.4196,26.6217,2602100.0
2010-02-17 10:30:00,39.51,39.54,39.34,39.4,1596200.0,26.6217,26.642,26.5072,26.5476,1596200.0
2010-02-17 11:00:00,39.39,39.46,39.32,39.36,2146900.0,26.5409,26.5881,26.4937,26.5207,2146900.0
2010-02-17 11:30:00,39.36,39.39,39.32,39.34,1359300.0,26.5207,26.5409,26.4937,26.5072,1359300.0
2010-02-17 12:00:00,39.35,39.46,39.32,39.36,984000.0,26.5139,26.5881,26.4937,26.5207,984000.0
2010-02-17 12:30:00,39.37,39.65,39.36,39.64,1307500.0,26.5274,26.7161,26.5207,26.7093,1307500.0
2010-02-17 13:00:00,39.63,39.7,39.49,39.53,1787100.0,26.7026,26.7498,26.6083,26.6352,1787100.0
2010-02-17 13:30:00,39.54,39.57,39.5,39.5,587300.0,26.642,26.6622,26.615,26.615,587300.0
2010-02-17 14:00:00,39.5,39.55,39.46,39.49,1246200.0,26.615,26.6487,26.5881,26.6083,1246200.0
2010-02-17 14:30:00,39.49,39.52,39.46,39.49,1666000.0,26.6083,26.6285,26.5881,26.6083,1666000.0
2010-02-17 15:00:00,39.49,39.52,39.4,39.41,2551600.0,26.6083,26.6285,26.5476,26.5544,2551600.0
2010-02-17 15:30:00,39.41,39.47,39.37,39.43,2606200.0,26.5544,26.5948,26.5274,26.5678,2606200.0
2010-02-18 09:30:00,39.49,39.61,39.39,39.46,2295500.0,26.6083,26.6891,26.5409,26.5881,2295500.0
2010-02-18 10:00:00,39.46,39.56,39.42,39.5,1644700.0,26.5881,26.6554,26.5611,26.615,1644700.0
2010-02-18 10:30:00,39.49,39.64,39.43,39.6,1187000.0,26.6083,26.7093,26.5678,26.6824,1187000.0
2010-02-18 11:00:00,39.6,39.67,39.55,39.59,612300.0,26.6824,26.7296,26.6487,26.6757,612300.0
2010-02-18 11:30:00,39.59,39.61,39.5,39.56,948200.0,26.6757,26.6891,26.615,26.6554,948200.0
2010-02-18 12:00:00,39.57,39.62,39.54,39.59,565000.0,26.6622,26.6959,26.642,26.6757,565000.0
2010-02-18 12:30:00,39.6,39.61,39.53,39.55,558200.0,26.6824,26.6891,26.6352,26.6487,558200.0
2010-02-18 13:00:00,39.55,39.59,39.53,39.55,357400.0,26.6487,26.6757,26.6352,26.6487,357400.0
2010-02-18 13:30:00,39.55,39.66,39.53,39.64,721700.0,26.6487,26.7228,26.6352,26.7093,721700.0
2010-02-18 14:00:00,39.65,39.78,39.64,39.71,1368100.0,26.7161,26.8037,26.7093,26.7565,1368100.0
2010-02-18 14:30:00,39.7,39.9,39.66,39.89,2382300.0,26.7498,26.8845,26.7228,26.8778,2382300.0
2010-02-18 15:00:00,39.89,39.94,39.82,39.85,2635500.0,26.8778,26.9115,26.8306,26.8508,2635500.0
2010-02-18 15:30:00,39.85,39.9,39.81,39.81,2719000.0,26.8508,26.8845,26.8239,26.8239,2719000.0
2010-02-19 09:30:00,39.78,39.82,39.57,39.63,3902200.0,26.8037,26.8306,26.6622,26.7026,3902200.0
2010-02-19 10:00:00,39.63,39.66,39.52,39.65,1990100.0,26.7026,26.7228,26.6285,26.7161,1990100.0
2010-02-19 10:30:00,39.65,39.72,39.6,39.7,945600.0,26.7161,26.7632,26.6824,26.7498,945600.0
2010-02-19 11:00:00,39.71,39.8,39.67,39.76,1903300.0,26.7565,26.8171,26.7296,26.7902,1903300.0
2010-02-19 11:30:00,39.75,39.8,39.65,39.77,1788000.0,26.7835,26.8171,26.7161,26.7969,1788000.0
2010-02-19 12:00:00,39.76,39.85,39.71,39.78,1485000.0,26.7902,26.8508,26.7565,26.8037,1485000.0
2010-02-19 12:30:00,39.79,39.8,39.72,39.76,1439000.0,26.8104,26.8171,26.7632,26.7902,1439000.0
2010-02-19 13:00:00,39.76,39.78,39.59,39.59,1517300.0,26.7902,26.8037,26.6757,26.6757,1517300.0
2010-02-19 13:30:00,39.59,39.63,39.55,39.56,1112700.0,26.6757,26.7026,26.6487,26.6554,1112700.0
2010-02-19 14:00:00,39.56,39.66,39.53,39.64,1530800.0,26.6554,26.7228,26.6352,26.7093,1530800.0
2010-02-19 14:30:00,39.64,39.7,39.63,39.64,1322500.0,26.7093,26.7498,26.7026,26.7093,1322500.0
2010-02-19 15:00:00,39.65,39.65,39.47,39.53,2142200.0,26.7161,26.7161,26.5948,26.6352,2142200.0
2010-02-19 15:30:00,39.53,39.66,39.53,39.55,4371500.0,26.6352,26.7228,26.6352,26.6487,4371500.0
2010-02-22 09:30:00,39.81,39.89,39.37,39.48,2877100.0,26.8239,26.8778,26.5274,26.6015,2877100.0
2010-02-22 10:00:00,39.49,39.53,39.22,39.23,2731800.0,26.6083,26.6352,26.4263,26.4331,2731800.0
2010-02-22 10:30:00,39.23,39.23,39.03,39.05,2241700.0,26.4331,26.4331,26.2983,26.3118,2241700.0
2010-02-22 11:00:00,39.06,39.11,38.97,39.0,2300300.0,26.3185,26.3522,26.2579,26.2781,2300300.0
2010-02-22 11:30:00,39.0,39.03,38.69,38.77,2851700.0,26.2781,26.2983,26.0692,26.1231,2851700.0
2010-02-22 12:00:00,38.77,38.79,38.7,38.73,1734800.0,26.1231,26.1366,26.076,26.0962,1734800.0
2010-02-22 12:30:00,38.74,38.82,38.72,38.8,2085500.0,26.1029,26.1568,26.0894,26.1434,2085500.0
2010-02-22 13:00:00,38.81,38.91,38.79,38.88,828800.0,26.1501,26.2175,26.1366,26.1973,828800.0
2010-02-22 13:30:00,38.87,39.06,38.87,38.95,1223000.0,26.1905,26.3185,26.1905,26.2444,1223000.0
2010-02-22 14:00:00,38.95,39.02,38.94,38.98,1125900.0,26.2444,26.2916,26.2377,26.2646,1125900.0
2010-02-22 14:30:00,38.97,39.08,38.97,39.08,1245500.0,26.2579,26.332,26.2579,26.332,1245500.0
2010-02-22 15:00:00,39.08,39.17,38.96,39.06,1386300.0,26.332,26.3927,26.2512,26.3185,1386300.0
2010-02-22 15:30:00,39.06,39.07,38.94,39.0,3498100.0,26.3185,26.3253,26.2377,26.2781,3498100.0
2010-02-23 09:30:00,39.0,39.15,38.9,38.98,1889900.0,26.2781,26.3792,26.2107,26.2646,1889900.0
2010-02-23 10:00:00,39.01,39.01,38.5,38.62,2665200.0,26.2848,26.2848,25.9412,26.0221,2665200.0
2010-02-23 10:30:00,38.62,38.7,38.53,38.65,1104500.0,26.0221,26.076,25.9614,26.0423,1104500.0
2010-02-23 11:00:00,38.65,38.73,38.5,38.53,1264900.0,26.0423,26.0962,25.9412,25.9614,1264900.0
2010-02-23 11:30:00,38.52,38.87,38.51,38.54,976700.0,25.9547,26.1905,25.9479,25.9682,976700.0
2010-02-23 12:00:00,38.55,38.6,38.46,38.5,747200.0,25.9749,26.0086,25.9143,25.9412,747200.0
2010-02-23 12:30:00,38.49,38.6,38.46,38.59,964600.0,25.9345,26.0086,25.9143,26.0019,964600.0
2010-02-23 13:00:00,38.6,38.63,38.53,38.59,874800.0,26.0086,26.0288,25.9614,26.0019,874800.0
2010-02-23 13:30:00,38.59,38.6,38.41,38.44,1164500.0,26.0019,26.0086,25.8806,25.9008,1164500.0
2010-02-23 14:00:00,38.44,38.62,38.4,38.58,831900.0,25.9008,26.0221,25.8738,25.9951,831900.0
2010-02-23 14:30:00,38.57,38.61,38.5,38.59,1263900.0,25.9884,26.0153,25.9412,26.0019,1263900.0
2010-02-23 15:00:00,38.59,38.63,38.55,38.63,1112600.0,26.0019,26.0288,25.9749,26.0288,1112600.0
2010-02-23 15:30:00,38.6,38.63,38.52,38.54,1914700.0,26.0086,26.0288,25.9547,25.9682,1914700.0
2010-02-24 09:30:00,38.67,38.67,38.36,38.59,2145000.0,26.1727,26.1727,25.9629,26.1186,2145000.0
2010-02-24 10:00:00,38.58,38.6,38.22,38.32,1814500.0,26.1118,26.1253,25.8682,25.9358,1814500.0
2010-02-24 10:30:00,38.31,38.52,38.2,38.35,2696400.0,25.9291,26.0712,25.8546,25.9561,2696400.0
2010-02-24 11:00:00,38.36,38.38,38.13,38.18,1538300.0,25.9629,25.9764,25.8072,25.8411,1538300.0
2010-02-24 11:30:00,38.19,38.24,38.1,38.15,1436100.0,25.8478,25.8817,25.7869,25.8208,1436100.0
2010-02-24 12:00:00,38.17,38.25,38.11,38.19,1670400.0,25.8343,25.8885,25.7937,25.8478,1670400.0
2010-02-24 12:30:00,38.19,38.24,38.13,38.14,878100.0,25.8478,25.8817,25.8072,25.814,878100.0
2010-02-24 13:00:00,38.14,38.19,37.97,37.97,1677700.0,25.814,25.8478,25.6989,25.6989,1677700.0
2010-02-24 13:30:00,37.96,38.05,37.94,37.96,1254300.0,25.6922,25.7531,25.6786,25.6922,1254300.0
2010-02-24 14:00:00,37.95,37.97,37.83,37.84,1350900.0,25.6854,25.6989,25.6042,25.611,1350900.0
2010-02-24 14:30:00,37.84,37.84,37.7,37.71,2478900.0,25.611,25.611,25.5162,25.523,2478900.0
2010-02-24 15:00:00,37.72,37.76,37.67,37.7,2685700.0,25.5297,25.5568,25.4959,25.5162,2685700.0
2010-02-24 15:30:00,37.7,37.89,37.7,37.87,4373300.0,25.5162,25.6448,25.5162,25.6313,4373300.0
2010-02-25 09:30:00,37.19,37.29,36.47,36.84,7363700.0,25.171,25.2387,24.6837,24.9341,7363700.0
2010-02-25 10:00:00,36.83,37.09,36.83,37.05,3255900.0,24.9274,25.1033,24.9274,25.0763,3255900.0
2010-02-25 10:30:00,37.05,37.11,36.88,36.9,1682800.0,25.0763,25.1169,24.9612,24.9747,1682800.0
2010-02-25 11:00:00,36.91,37.05,36.89,36.91,1967100.0,24.9815,25.0763,24.968,24.9815,1967100.0
2010-02-25 11:30:00,36.91,37.01,36.85,36.86,2400900.0,24.9815,25.0492,24.9409,24.9477,2400900.0
2010-02-25 12:00:00,36.86,38.0,36.76,36.81,1770700.0,24.9477,25.7193,24.88,24.9138,1770700.0
2010-02-25 12:30:00,36.81,36.85,36.72,36.81,1532400.0,24.9138,24.9409,24.8529,24.9138,1532400.0
2010-02-25 13:00:00,36.81,36.91,36.79,36.88,1096900.0,24.9138,24.9815,24.9003,24.9612,1096900.0
2010-02-25 13:30:00,36.89,37.11,36.88,37.09,2222900.0,24.968,25.1169,24.9612,25.1033,2222900.0
2010-02-25 14:00:00,37.09,37.19,36.99,37.06,2353200.0,25.1033,25.171,25.0357,25.083,2353200.0
2010-02-25 14:30:00,37.05,37.17,37.05,37.1,1199800.0,25.0763,25.1575,25.0763,25.1101,1199800.0
2010-02-25 15:00:00,37.1,37.26,37.07,37.19,2160800.0,25.1101,25.2184,25.0898,25.171,2160800.0
2010-02-25 15:30:00,37.18,37.26,37.11,37.18,4252800.0,25.1643,25.2184,25.1169,25.1643,4252800.0
2010-02-26 09:30:00,37.12,37.13,36.65,36.76,2398600.0,25.1236,25.1304,24.8055,24.88,2398600.0
2010-02-26 10:00:00,36.75,37.0,36.65,36.94,3015800.0,24.8732,25.0424,24.8055,25.0018,3015800.0
2010-02-26 10:30:00,36.94,37.04,36.85,36.88,1888700.0,25.0018,25.0695,24.9409,24.9612,1888700.0
2010-02-26 11:00:00,36.89,36.89,36.72,36.75,2511300.0,24.968,24.968,24.8529,24.8732,2511300.0
2010-02-26 11:30:00,36.75,36.79,36.57,36.59,2723300.0,24.8732,24.9003,24.7514,24.7649,2723300.0
2010-02-26 12:00:00,36.6,36.65,36.51,36.61,2443500.0,24.7717,24.8055,24.7108,24.7785,2443500.0
2010-02-26 12:30:00,36.61,36.86,36.61,36.81,1627800.0,24.7785,24.9477,24.7785,24.9138,1627800.0
2010-02-26 13:00:00,36.81,36.86,36.78,36.84,1323100.0,24.9138,24.9477,24.8935,24.9341,1323100.0
2010-02-26 13:30:00,36.83,36.88,36.76,36.79,1519600.0,24.9274,24.9612,24.88,24.9003,1519600.0
2010-02-26 14:00:00,36.79,36.8,36.68,36.72,1709600.0,24.9003,24.9071,24.8258,24.8529,1709600.0
2010-02-26 14:30:00,36.72,36.83,36.71,36.83,1470900.0,24.8529,24.9274,24.8461,24.9274,1470900.0
2010-02-26 15:00:00,36.83,36.83,36.65,36.71,2302200.0,24.9274,24.9274,24.8055,24.8461,2302200.0
2010-02-26 15:30:00,36.71,36.74,36.56,36.69,3995000.0,24.8461,24.8665,24.7446,24.8326,3995000.0
2010-03-01 09:30:00,36.81,36.82,36.34,36.45,5094000.0,24.9138,24.9206,24.5957,24.6702,5094000.0
2010-03-01 10:00:00,36.45,36.51,36.25,36.27,3884600.0,24.6702,24.7108,24.5348,24.5483,3884600.0
2010-03-01 10:30:00,36.27,36.3,36.05,36.12,4006500.0,24.5483,24.5687,24.3994,24.4468,4006500.0
2010-03-01 11:00:00,36.13,36.13,35.9,35.91,5305900.0,24.4536,24.4536,24.2979,24.3047,5305900.0
2010-03-01 11:30:00,35.9,36.0,35.72,35.78,3807600.0,24.2979,24.3656,24.1761,24.2167,3807600.0
2010-03-01 12:00:00,35.78,36.05,35.7,36.0,4419600.0,24.2167,24.3994,24.1626,24.3656,4419600.0
2010-03-01 12:30:00,36.0,36.13,35.94,36.04,3795400.0,24.3656,24.4536,24.325,24.3927,3795400.0
2010-03-01 13:00:00,36.04,36.1,35.92,35.99,1805100.0,24.3927,24.4333,24.3115,24.3588,1805100.0
2010-03-01 13:30:00,35.98,36.02,35.87,35.96,2131600.0,24.3521,24.3791,24.2776,24.3385,2131600.0
2010-03-01 14:00:00,35.96,36.01,35.83,35.84,3284300.0,24.3385,24.3724,24.2505,24.2573,3284300.0
2010-03-01 14:30:00,35.84,35.9,35.75,35.81,2274100.0,24.2573,24.2979,24.1964,24.237,2274100.0
2010-03-01 15:00:00,35.81,35.85,35.69,35.76,4415100.0,24.237,24.2641,24.1558,24.2032,4415100.0
2010-03-01 15:30:00,35.76,35.76,35.46,35.53,10904700.0,24.2032,24.2032,24.0001,24.0475,10904700.0
2010-03-02 09:30:00,36.74,37.05,36.57,37.01,13099200.0,24.8665,25.0763,24.7514,25.0492,13099200.0
2010-03-02 10:00:00,37.01,37.28,37.01,37.23,6530600.0,25.0492,25.2319,25.0492,25.1981,6530600.0
2010-03-02 10:30:00,37.23,37.45,37.19,37.4,3962300.0,25.1981,25.347,25.171,25.3132,3962300.0
2010-03-02 11:00:00,37.4,37.6,37.37,37.54,3248800.0,25.3132,25.4485,25.2929,25.4079,3248800.0
2010-03-02 11:30:00,37.55,37.59,37.43,37.43,2011600.0,25.4147,25.4418,25.3335,25.3335,2011600.0
2010-03-02 12:00:00,37.43,37.48,37.22,37.35,2515400.0,25.3335,25.3673,25.1913,25.2793,2515400.0
2010-03-02 12:30:00,37.35,37.94,37.27,37.92,5380800.0,25.2793,25.6786,25.2252,25.6651,5380800.0
2010-03-02 13:00:00,37.92,38.33,37.83,37.99,7128900.0,25.6651,25.9426,25.6042,25.7125,7128900.0
2010-03-02 13:30:00,37.99,38.39,37.97,38.3,4680900.0,25.7125,25.9832,25.6989,25.9223,4680900.0
2010-03-02 14:00:00,38.31,38.46,38.21,38.26,6026100.0,25.9291,26.0306,25.8614,25.8952,6026100.0
2010-03-02 14:30:00,38.26,38.29,37.88,38.05,5087800.0,25.8952,25.9155,25.638,25.7531,5087800.0
2010-03-02 15:00:00,38.05,38.11,37.99,38.03,3930900.0,25.7531,25.7937,25.7125,25.7396,3930900.0
2010-03-02 15:30:00,38.03,38.3,37.93,37.94,8943800.0,25.7396,25.9223,25.6719,25.6786,8943800.0
2010-03-03 09:30:00,38.47,39.08,38.45,38.78,9115400.0,26.0374,26.4502,26.0238,26.2472,9115400.0
2010-03-03 10:00:00,38.79,39.16,38.74,38.75,5277200.0,26.2539,26.5044,26.2201,26.2269,5277200.0
2010-03-03 10:30:00,38.75,38.85,38.65,38.67,3613100.0,26.2269,26.2945,26.1592,26.1727,3613100.0
2010-03-03 11:00:00,38.67,38.76,38.6,38.64,2436600.0,26.1727,26.2336,26.1253,26.1524,2436600.0
2010-03-03 11:30:00,38.63,38.73,38.6,38.7,1613100.0,26.1456,26.2133,26.1253,26.193,1613100.0
2010-03-03 12:00:00,38.69,38.75,38.62,38.72,1838000.0,26.1863,26.2269,26.1389,26.2066,1838000.0
2010-03-03 12:30:00,38.71,38.73,38.62,38.65,1384700.0,26.1998,26.2133,26.1389,26.1592,1384700.0
2010-03-03 13:00:00,38.65,38.72,38.59,38.65,1457800.0,26.1592,26.2066,26.1186,26.1592,1457800.0
2010-03-03 13:30:00,38.65,38.67,38.53,38.55,1430800.0,26.1592,26.1727,26.078,26.0915,1430800.0
2010-03-03 14:00:00,38.56,38.63,38.47,38.52,1673900.0,26.0983,26.1456,26.0374,26.0712,1673900.0
2010-03-03 14:30:00,38.51,38.58,38.37,38.42,1820000.0,26.0644,26.1118,25.9697,26.0035,1820000.0
2010-03-03 15:00:00,38.43,38.67,38.37,38.56,3047200.0,26.0103,26.1727,25.9697,26.0983,3047200.0
2010-03-03 15:30:00,38.56,38.8,38.56,38.69,5178700.0,26.0983,26.2607,26.0983,26.1863,5178700.0
2010-03-04 09:30:00,38.94,38.97,38.72,38.88,4000800.0,26.3555,26.3758,26.2066,26.3149,4000800.0
2010-03-04 10:00:00,38.88,38.88,38.67,38.81,2198900.0,26.3149,26.3149,26.1727,26.2675,2198900.0
2010-03-04 10:30:00,38.81,38.85,38.58,38.81,1946800.0,26.2675,26.2945,26.1118,26.2675,1946800.0
2010-03-04 11:00:00,38.81,38.94,38.8,38.92,1618100.0,26.2675,26.3555,26.2607,26.3419,1618100.0
2010-03-04 11:30:00,38.92,39.12,38.78,39.11,1806200.0,26.3419,26.4773,26.2472,26.4705,1806200.0
2010-03-04 12:00:00,39.1,39.11,38.88,38.91,1478000.0,26.4638,26.4705,26.3149,26.3352,1478000.0
2010-03-04 12:30:00,38.9,39.01,38.9,38.94,1035800.0,26.3284,26.4028,26.3284,26.3555,1035800.0
2010-03-04 13:00:00,38.94,39.03,38.88,39.02,1260200.0,26.3555,26.4164,26.3149,26.4096,1260200.0
2010-03-04 13:30:00,39.01,39.09,38.99,39.07,1661100.0,26.4028,26.457,26.3893,26.4435,1661100.0
2010-03-04 14:00:00,39.07,39.21,39.0,39.18,2213500.0,26.4435,26.5382,26.3961,26.5179,2213500.0
2010-03-04 14:30:00,39.18,39.25,39.16,39.17,1562200.0,26.5179,26.5653,26.5044,26.5111,1562200.0
2010-03-04 15:00:00,39.17,39.23,39.12,39.2,1723200.0,26.5111,26.5517,26.4773,26.5314,1723200.0
2010-03-04 15:30:00,39.21,39.28,39.16,39.24,3536500.0,26.5382,26.5856,26.5044,26.5585,3536500.0
2010-03-05 09:30:00,39.46,39.52,38.84,38.89,4611100.0,26.7074,26.748,26.2878,26.3216,4611100.0
2010-03-05 10:00:00,38.89,39.38,38.86,39.35,3811800.0,26.3216,26.6533,26.3013,26.633,3811800.0
2010-03-05 10:30:00,39.35,39.4,39.17,39.2,1612800.0,26.633,26.6668,26.5111,26.5314,1612800.0
2010-03-05 11:00:00,39.2,39.24,39.05,39.09,1441700.0,26.5314,26.5585,26.4299,26.457,1441700.0
2010-03-05 11:30:00,39.09,39.1,38.83,38.84,1147900.0,26.457,26.4638,26.281,26.2878,1147900.0
2010-03-05 12:00:00,38.84,38.94,38.81,38.86,1395600.0,26.2878,26.3555,26.2675,26.3013,1395600.0
2010-03-05 12:30:00,38.86,38.88,38.75,38.87,1228100.0,26.3013,26.3149,26.2269,26.3081,1228100.0
2010-03-05 13:00:00,38.87,38.88,38.8,38.84,1065400.0,26.3081,26.3149,26.2607,26.2878,1065400.0
2010-03-05 13:30:00,38.83,38.85,38.77,38.8,741300.0,26.281,26.2945,26.2404,26.2607,741300.0
2010-03-05 14:00:00,38.8,38.82,38.71,38.73,1174400.0,26.2607,26.2742,26.1998,26.2133,1174400.0
2010-03-05 14:30:00,38.73,38.77,38.62,38.72,1576100.0,26.2133,26.2404,26.1389,26.2066,1576100.0
2010-03-05 15:00:00,38.71,38.78,38.62,38.64,1732100.0,26.1998,26.2472,26.1389,26.1524,1732100.0
2010-03-05 15:30:00,38.63,38.8,38.63,38.78,3303800.0,26.1456,26.2607,26.1456,26.2472,3303800.0
2010-03-08 09:30:00,38.85,38.96,38.61,38.77,2313700.0,26.2945,26.369,26.1321,26.2404,2313700.0
2010-03-08 10:00:00,38.77,38.98,38.77,38.92,1017200.0,26.2404,26.3825,26.2404,26.3419,1017200.0
2010-03-08 10:30:00,38.91,39.01,38.87,38.91,1239300.0,26.3352,26.4028,26.3081,26.3352,1239300.0
2010-03-08 11:00:00,38.92,38.94,38.71,38.73,1142400.0,26.3419,26.3555,26.1998,26.2133,1142400.0
2010-03-08 11:30:00,38.73,38.87,38.72,38.85,576300.0,26.2133,26.3081,26.2066,26.2945,576300.0
2010-03-08 12:00:00,38.85,38.9,38.8,38.87,496000.0,26.2945,26.3284,26.2607,26.3081,496000.0
2010-03-08 12:30:00,38.87,38.93,38.84,38.92,611300.0,26.3081,26.3487,26.2878,26.3419,611300.0
2010-03-08 13:00:00,38.91,38.99,38.91,38.99,633100.0,26.3352,26.3893,26.3352,26.3893,633100.0
2010-03-08 13:30:00,38.98,38.99,38.91,38.93,569700.0,26.3825,26.3893,26.3352,26.3487,569700.0
2010-03-08 14:00:00,38.93,38.99,38.86,38.87,774800.0,26.3487,26.3893,26.3013,26.3081,774800.0
2010-03-08 14:30:00,38.88,38.92,38.84,38.85,556300.0,26.3149,26.3419,26.2878,26.2945,556300.0
2010-03-08 15:00:00,38.85,38.9,38.83,38.89,671500.0,26.2945,26.3284,26.281,26.3216,671500.0
2010-03-08 15:30:00,38.89,38.9,38.76,38.78,2148900.0,26.3216,26.3284,26.2336,26.2472,2148900.0
2010-03-09 09:30:00,38.73,38.91,38.63,38.76,1462400.0,26.2133,26.3352,26.1456,26.2336,1462400.0
2010-03-09 10:00:00,38.76,38.83,38.57,38.62,1786800.0,26.2336,26.281,26.105,26.1389,1786800.0
2010-03-09 10:30:00,38.63,38.7,38.53,38.62,1418000.0,26.1456,26.193,26.078,26.1389,1418000.0
2010-03-09 11:00:00,38.63,38.78,38.57,38.73,1552000.0,26.1456,26.2472,26.105,26.2133,1552000.0
2010-03-09 11:30:00,38.72,38.81,38.63,38.77,1095100.0,26.2066,26.2675,26.1456,26.2404,1095100.0
2010-03-09 12:00:00,38.78,38.88,38.72,38.85,753400.0,26.2472,26.3149,26.2066,26.2945,753400.0
2010-03-09 12:30:00,38.86,38.87,38.78,38.79,552600.0,26.3013,26.3081,26.2472,26.2539,552600.0
2010-03-09 13:00:00,38.79,38.84,38.76,38.84,793900.0,26.2539,26.2878,26.2336,26.2878,793900.0
2010-03-09 13:30:00,38.84,38.89,38.78,38.8,1331400.0,26.2878,26.3216,26.2472,26.2607,1331400.0
2010-03-09 14:00:00,38.81,38.85,38.76,38.79,690500.0,26.2675,26.2945,26.2336,26.2539,690500.0
2010-03-09 14:30:00,38.8,38.81,38.58,38.62,1343800.0,26.2607,26.2675,26.1118,26.1389,1343800.0
2010-03-09 15:00:00,38.62,38.67,38.5,38.56,1232800.0,26.1389,26.1727,26.0577,26.0983,1232800.0
2010-03-09 15:30:00,38.55,38.74,38.55,38.69,2643000.0,26.0915,26.2201,26.0915,26.1863,2643000.0
2010-03-10 09:30:00,38.55,38.87,38.5,38.82,1244100.0,26.0915,26.3081,26.0577,26.2742,1244100.0
2010-03-10 10:00:00,38.82,38.89,38.74,38.84,1116700.0,26.2742,26.3216,26.2201,26.2878,1116700.0
2010-03-10 10:30:00,38.84,39.0,38.83,38.95,1629300.0,26.2878,26.3961,26.281,26.3622,1629300.0
2010-03-10 11:00:00,38.95,39.05,38.94,39.0,1436800.0,26.3622,26.4299,26.3555,26.3961,1436800.0
2010-03-10 11:30:00,39.0,39.1,38.93,39.0,989700.0,26.3961,26.4638,26.3487,26.3961,989700.0
2010-03-10 12:00:00,38.99,39.0,38.76,38.77,971200.0,26.3893,26.3961,26.2336,26.2404,971200.0
2010-03-10 12:30:00,38.77,38.97,38.77,38.93,804300.0,26.2404,26.3758,26.2404,26.3487,804300.0
2010-03-10 13:00:00,38.93,39.01,38.89,38.98,905500.0,26.3487,26.4028,26.3216,26.3825,905500.0
2010-03-10 13:30:00,38.98,39.04,38.94,38.96,858100.0,26.3825,26.4231,26.3555,26.369,858100.0
2010-03-10 14:00:00,38.96,39.04,38.93,38.96,988500.0,26.369,26.4231,26.3487,26.369,988500.0
2010-03-10 14:30:00,38.96,39.01,38.9,38.92,859600.0,26.369,26.4028,26.3284,26.3419,859600.0
2010-03-10 15:00:00,38.92,39.01,38.9,38.91,905200.0,26.3419,26.4028,26.3284,26.3352,905200.0
2010-03-10 15:30:00,38.91,38.92,38.79,38.88,1990700.0,26.3352,26.3419,26.2539,26.3149,1990700.0
2010-03-11 09:30:00,38.87,39.09,38.71,39.05,1861100.0,26.3081,26.457,26.1998,26.4299,1861100.0
2010-03-11 10:00:00,39.04,39.25,39.04,39.08,1699000.0,26.4231,26.5653,26.4231,26.4502,1699000.0
2010-03-11 10:30:00,39.07,39.2,39.04,39.17,853200.0,26.4435,26.5314,26.4231,26.5111,853200.0
2010-03-11 11:00:00,39.17,39.22,39.11,39.2,1039400.0,26.5111,26.545,26.4705,26.5314,1039400.0
2010-03-11 11:30:00,39.2,39.24,39.13,39.18,1532000.0,26.5314,26.5585,26.4841,26.5179,1532000.0
2010-03-11 12:00:00,39.18,39.18,38.97,38.98,2492200.0,26.5179,26.5179,26.3758,26.3825,2492200.0
2010-03-11 12:30:00,38.98,39.07,38.97,39.03,760200.0,26.3825,26.4435,26.3758,26.4164,760200.0
2010-03-11 13:00:00,39.04,39.06,38.93,38.95,544300.0,26.4231,26.4367,26.3487,26.3622,544300.0
2010-03-11 13:30:00,38.96,39.02,38.93,38.99,572200.0,26.369,26.4096,26.3487,26.3893,572200.0
2010-03-11 14:00:00,38.99,39.0,38.9,38.94,672300.0,26.3893,26.3961,26.3284,26.3555,672300.0
2010-03-11 14:30:00,38.94,39.0,38.89,38.99,554900.0,26.3555,26.3961,26.3216,26.3893,554900.0
2010-03-11 15:00:00,38.98,39.02,38.97,39.02,1085000.0,26.3825,26.4096,26.3758,26.4096,1085000.0
2010-03-11 15:30:00,39.02,39.1,38.99,39.09,2004900.0,26.4096,26.4638,26.3893,26.457,2004900.0
2010-03-12 09:30:00,39.12,39.39,38.82,38.94,3380400.0,26.4773,26.66,26.2742,26.3555,3380400.0
2010-03-12 10:00:00,38.94,38.94,38.8,38.86,1939400.0,26.3555,26.3555,26.2607,26.3013,1939400.0
2010-03-12 10:30:00,38.86,38.99,38.81,38.9,1933900.0,26.3013,26.3893,26.2675,26.3284,1933900.0
2010-03-12 11:00:00,38.89,38.94,38.85,38.92,1459800.0,26.3216,26.3555,26.2945,26.3419,1459800.0
2010-03-12 11:30:00,38.93,38.93,38.84,38.88,1157800.0,26.3487,26.3487,26.2878,26.3149,1157800.0
2010-03-12 12:00:00,38.89,38.93,38.87,38.89,1526900.0,26.3216,26.3487,26.3081,26.3216,1526900.0
2010-03-12 12:30:00,38.89,38.91,38.85,38.88,985300.0,26.3216,26.3352,26.2945,26.3149,985300.0
2010-03-12 13:00:00,38.87,38.91,38.86,38.88,724500.0,26.3081,26.3352,26.3013,26.3149,724500.0
2010-03-12 13:30:00,38.88,38.93,38.85,38.92,1983500.0,26.3149,26.3487,26.2945,26.3419,1983500.0
2010-03-12 14:00:00,38.92,38.97,38.88,38.9,1373700.0,26.3419,26.3758,26.3149,26.3284,1373700.0
2010-03-12 14:30:00,38.9,38.91,38.85,38.87,632000.0,26.3284,26.3352,26.2945,26.3081,632000.0
2010-03-12 15:00:00,38.87,38.91,38.81,38.82,1242000.0,26.3081,26.3352,26.2675,26.2742,1242000.0
2010-03-12 15:30:00,38.82,38.95,38.82,38.94,1809000.0,26.2742,26.3622,26.2742,26.3555,1809000.0
2010-03-15 09:30:00,38.98,39.06,38.8,38.92,1517600.0,26.3825,26.4367,26.2607,26.3419,1517600.0
2010-03-15 10:00:00,38.91,38.96,38.84,38.9,1772900.0,26.3352,26.369,26.2878,26.3284,1772900.0
2010-03-15 10:30:00,38.9,38.93,38.83,38.88,1181200.0,26.3284,26.3487,26.281,26.3149,1181200.0
2010-03-15 11:00:00,38.89,38.93,38.8,38.83,2087800.0,26.3216,26.3487,26.2607,26.281,2087800.0
2010-03-15 11:30:00,38.83,38.92,38.8,38.92,1015400.0,26.281,26.3419,26.2607,26.3419,1015400.0
2010-03-15 12:00:00,38.91,38.92,38.88,38.9,1212300.0,26.3352,26.3419,26.3149,26.3284,1212300.0
2010-03-15 12:30:00,38.9,38.93,38.9,38.91,1061300.0,26.3284,26.3487,26.3284,26.3352,1061300.0
2010-03-15 13:00:00,38.91,38.91,38.85,38.86,436700.0,26.3352,26.3352,26.2945,26.3013,436700.0
2010-03-15 13:30:00,38.86,38.86,38.73,38.8,1268500.0,26.3013,26.3013,26.2133,26.2607,1268500.0
2010-03-15 14:00:00,38.8,38.81,38.67,38.71,840400.0,26.2607,26.2675,26.1727,26.1998,840400.0
2010-03-15 14:30:00,38.71,38.86,38.66,38.81,871500.0,26.1998,26.3013,26.166,26.2675,871500.0
2010-03-15 15:00:00,38.81,38.87,38.77,38.84,1415900.0,26.2675,26.3081,26.2404,26.2878,1415900.0
2010-03-15 15:30:00,38.84,38.89,38.8,38.87,2030000.0,26.2878,26.3216,26.2607,26.3081,2030000.0
2010-03-16 09:30:00,38.92,39.0,38.69,38.82,1691200.0,26.3419,26.3961,26.1863,26.2742,1691200.0
2010-03-16 10:00:00,38.82,38.82,38.59,38.61,1684900.0,26.2742,26.2742,26.1186,26.1321,1684900.0
2010-03-16 10:30:00,38.61,38.79,38.59,38.77,2299600.0,26.1321,26.2539,26.1186,26.2404,2299600.0
2010-03-16 11:00:00,38.78,38.8,38.72,38.75,861100.0,26.2472,26.2607,26.2066,26.2269,861100.0
2010-03-16 11:30:00,38.76,38.8,38.72,38.79,890800.0,26.2336,26.2607,26.2066,26.2539,890800.0
2010-03-16 12:00:00,38.79,38.79,38.74,38.79,1053400.0,26.2539,26.2539,26.2201,26.2539,1053400.0
2010-03-16 12:30:00,38.78,38.81,38.74,38.77,753800.0,26.2472,26.2675,26.2201,26.2404,753800.0
2010-03-16 13:00:00,38.77,38.82,38.74,38.81,1627400.0,26.2404,26.2742,26.2201,26.2675,1627400.0
2010-03-16 13:30:00,38.81,38.85,38.79,38.79,876400.0,26.2675,26.2945,26.2539,26.2539,876400.0
2010-03-16 14:00:00,38.79,39.0,38.72,38.99,3289900.0,26.2539,26.3961,26.2066,26.3893,3289900.0
2010-03-16 14:30:00,38.99,39.11,38.9,39.01,2525700.0,26.3893,26.4705,26.3284,26.4028,2525700.0
2010-03-16 15:00:00,39.01,39.06,38.96,39.04,2242200.0,26.4028,26.4367,26.369,26.4231,2242200.0
2010-03-16 15:30:00,39.04,39.07,38.97,38.99,5067900.0,26.4231,26.4435,26.3758,26.3893,5067900.0
2010-03-17 09:30:00,39.03,39.19,38.91,38.99,2128100.0,26.4164,26.5247,26.3352,26.3893,2128100.0
2010-03-17 10:00:00,39.0,39.0,38.86,38.9,1610800.0,26.3961,26.3961,26.3013,26.3284,1610800.0
2010-03-17 10:30:00,38.9,38.91,38.78,38.84,1778100.0,26.3284,26.3352,26.2472,26.2878,1778100.0
2010-03-17 11:00:00,38.84,38.92,38.8,38.88,2263200.0,26.2878,26.3419,26.2607,26.3149,2263200.0
2010-03-17 11:30:00,38.88,38.9,38.81,38.81,1175800.0,26.3149,26.3284,26.2675,26.2675,1175800.0
2010-03-17 12:00:00,38.81,38.82,38.78,38.81,1567100.0,26.2675,26.2742,26.2472,26.2675,1567100.0
2010-03-17 12:30:00,38.82,38.85,38.77,38.81,1334300.0,26.2742,26.2945,26.2404,26.2675,1334300.0
2010-03-17 13:00:00,38.81,38.82,38.71,38.73,1049500.0,26.2675,26.2742,26.1998,26.2133,1049500.0
2010-03-17 13:30:00,38.73,38.84,38.72,38.8,1704800.0,26.2133,26.2878,26.2066,26.2607,1704800.0
2010-03-17 14:00:00,38.79,38.85,38.79,38.84,1280800.0,26.2539,26.2945,26.2539,26.2878,1280800.0
2010-03-17 14:30:00,38.84,38.85,38.71,38.73,1718300.0,26.2878,26.2945,26.1998,26.2133,1718300.0
2010-03-17 15:00:00,38.72,38.83,38.72,38.8,1355600.0,26.2066,26.281,26.2066,26.2607,1355600.0
2010-03-17 15:30:00,38.8,38.9,38.75,38.9,3530600.0,26.2607,26.3284,26.2269,26.3284,3530600.0
2010-03-18 09:30:00,39.28,39.55,39.16,39.39,5582800.0,26.5856,26.7683,26.5044,26.66,5582800.0
2010-03-18 10:00:00,39.4,39.71,39.36,39.55,3990900.0,26.6668,26.8766,26.6397,26.7683,3990900.0
2010-03-18 10:30:00,39.55,39.77,39.48,39.76,2740000.0,26.7683,26.9172,26.7209,26.9105,2740000.0
2010-03-18 11:00:00,39.75,39.93,39.74,39.9,3934000.0,26.9037,27.0255,26.8969,27.0052,3934000.0
2010-03-18 11:30:00,39.9,39.92,39.76,39.85,1363300.0,27.0052,27.0187,26.9105,26.9714,1363300.0
2010-03-18 12:00:00,39.85,39.99,39.7,39.97,2430800.0,26.9714,27.0661,26.8698,27.0526,2430800.0
2010-03-18 12:30:00,39.98,40.28,39.95,40.27,2779500.0,27.0594,27.2624,27.0391,27.2556,2779500.0
2010-03-18 13:00:00,40.26,40.32,40.17,40.31,2305600.0,27.2489,27.2895,27.188,27.2827,2305600.0
2010-03-18 13:30:00,40.32,40.46,40.24,40.38,3057400.0,27.2895,27.3842,27.2353,27.3301,3057400.0
2010-03-18 14:00:00,40.38,40.39,40.24,40.32,1433200.0,27.3301,27.3369,27.2353,27.2895,1433200.0
2010-03-18 14:30:00,40.33,40.43,40.3,40.42,2018100.0,27.2962,27.3639,27.2759,27.3572,2018100.0
2010-03-18 15:00:00,40.42,40.46,40.3,40.44,3445900.0,27.3572,27.3842,27.2759,27.3707,3445900.0
2010-03-18 15:30:00,40.45,40.53,40.39,40.45,7354600.0,27.3775,27.4316,27.3369,27.3775,7354600.0
2010-03-19 09:30:00,40.45,40.61,40.02,40.15,10473600.0,27.3775,27.4858,27.0864,27.1744,10473600.0
2010-03-19 10:00:00,40.15,40.15,39.82,39.95,2847200.0,27.1744,27.1744,26.9511,27.0391,2847200.0
2010-03-19 10:30:00,39.95,40.18,39.9,40.0,1878500.0,27.0391,27.1947,27.0052,27.0729,1878500.0
2010-03-19 11:00:00,40.0,40.03,39.83,39.93,1951500.0,27.0729,27.0932,26.9578,27.0255,1951500.0
2010-03-19 11:30:00,39.93,39.99,39.78,39.92,1322000.0,27.0255,27.0661,26.924,27.0187,1322000.0
2010-03-19 12:00:00,39.91,40.04,39.91,39.96,1002900.0,27.012,27.1,27.012,27.0458,1002900.0
2010-03-19 12:30:00,39.97,39.99,39.83,39.89,765600.0,27.0526,27.0661,26.9578,26.9984,765600.0
2010-03-19 13:00:00,39.89,39.99,39.88,39.97,717200.0,26.9984,27.0661,26.9917,27.0526,717200.0
2010-03-19 13:30:00,39.97,39.99,39.89,39.98,662300.0,27.0526,27.0661,26.9984,27.0594,662300.0
2010-03-19 14:00:00,39.98,40.07,39.98,40.0,953600.0,27.0594,27.1203,27.0594,27.0729,953600.0
2010-03-19 14:30:00,40.0,40.01,39.92,39.96,1082000.0,27.0729,27.0797,27.0187,27.0458,1082000.0
2010-03-19 15:00:00,39.95,39.99,39.93,39.95,1107300.0,27.0391,27.0661,27.0255,27.0391,1107300.0
2010-03-19 15:30:00,39.95,40.07,39.87,40.05,4634800.0,27.0391,27.1203,26.9849,27.1067,4634800.0
2010-03-22 09:30:00,40.05,40.32,39.87,40.22,2391400.0,27.1067,27.2895,26.9849,27.2218,2391400.0
2010-03-22 10:00:00,40.22,40.47,40.12,40.42,2019300.0,27.2218,27.391,27.1541,27.3572,2019300.0
2010-03-22 10:30:00,40.42,40.46,40.27,40.36,1010900.0,27.3572,27.3842,27.2556,27.3166,1010900.0
2010-03-22 11:00:00,40.36,40.4,40.32,40.35,546300.0,27.3166,27.3436,27.2895,27.3098,546300.0
2010-03-22 11:30:00,40.35,40.36,40.17,40.21,1000300.0,27.3098,27.3166,27.188,27.215,1000300.0
2010-03-22 12:00:00,40.22,40.33,40.18,40.32,673300.0,27.2218,27.2962,27.1947,27.2895,673300.0
2010-03-22 12:30:00,40.32,40.39,40.32,40.38,568800.0,27.2895,27.3369,27.2895,27.3301,568800.0
2010-03-22 13:00:00,40.39,40.53,40.38,40.43,1390400.0,27.3369,27.4316,27.3301,27.3639,1390400.0
2010-03-22 13:30:00,40.42,40.54,40.42,40.46,879800.0,27.3572,27.4384,27.3572,27.3842,879800.0
2010-03-22 14:00:00,40.46,40.48,40.4,40.43,632300.0,27.3842,27.3978,27.3436,27.3639,632300.0
2010-03-22 14:30:00,40.43,40.53,40.37,40.43,904000.0,27.3639,27.4316,27.3233,27.3639,904000.0
2010-03-22 15:00:00,40.44,40.5,40.39,40.39,839000.0,27.3707,27.4113,27.3369,27.3369,839000.0
2010-03-22 15:30:00,40.39,40.42,40.26,40.27,2610900.0,27.3369,27.3572,27.2489,27.2556,2610900.0
2010-03-23 09:30:00,40.43,40.43,40.2,40.3,1210800.0,27.3639,27.3639,27.2083,27.2759,1210800.0
2010-03-23 10:00:00,40.29,40.46,40.15,40.38,1571400.0,27.2692,27.3842,27.1744,27.3301,1571400.0
2010-03-23 10:30:00,40.38,40.49,40.19,40.27,1062100.0,27.3301,27.4045,27.2015,27.2556,1062100.0
2010-03-23 11:00:00,40.27,40.29,40.03,40.08,1261700.0,27.2556,27.2692,27.0932,27.127,1261700.0
2010-03-23 11:30:00,40.08,40.17,40.08,40.17,914400.0,27.127,27.188,27.127,27.188,914400.0
2010-03-23 12:00:00,40.17,40.35,40.15,40.34,777600.0,27.188,27.3098,27.1744,27.303,777600.0
2010-03-23 12:30:00,40.34,40.38,40.27,40.33,482900.0,27.303,27.3301,27.2556,27.2962,482900.0
2010-03-23 13:00:00,40.33,40.42,40.31,40.4,581100.0,27.2962,27.3572,27.2827,27.3436,581100.0
2010-03-23 13:30:00,40.4,40.4,40.29,40.31,539200.0,27.3436,27.3436,27.2692,27.2827,539200.0
2010-03-23 14:00:00,40.3,40.46,40.3,40.38,446700.0,27.2759,27.3842,27.2759,27.3301,446700.0
2010-03-23 14:30:00,40.37,40.4,40.31,40.34,583200.0,27.3233,27.3436,27.2827,27.303,583200.0
2010-03-23 15:00:00,40.35,40.5,40.32,40.47,1055600.0,27.3098,27.4113,27.2895,27.391,1055600.0
2010-03-23 15:30:00,40.46,40.58,40.42,40.53,2632800.0,27.3842,27.4655,27.3572,27.4316,2632800.0
2010-03-24 09:30:00,40.26,40.43,40.02,40.32,1372000.0,27.2489,27.3639,27.0864,27.2895,1372000.0
2010-03-24 10:00:00,40.32,40.38,40.2,40.25,1255800.0,27.2895,27.3301,27.2083,27.2421,1255800.0
2010-03-24 10:30:00,40.25,40.27,40.12,40.17,1026600.0,27.2421,27.2556,27.1541,27.188,1026600.0
2010-03-24 11:00:00,40.18,40.23,40.07,40.14,824300.0,27.1947,27.2286,27.1203,27.1677,824300.0
2010-03-24 11:30:00,40.14,40.22,40.1,40.18,802100.0,27.1677,27.2218,27.1406,27.1947,802100.0
2010-03-24 12:00:00,40.18,40.25,40.14,40.2,751800.0,27.1947,27.2421,27.1677,27.2083,751800.0
2010-03-24 12:30:00,40.21,40.25,40.17,40.23,712400.0,27.215,27.2421,27.188,27.2286,712400.0
2010-03-24 13:00:00,40.23,40.24,40.07,40.13,1145700.0,27.2286,27.2353,27.1203,27.1609,1145700.0
2010-03-24 13:30:00,40.13,40.15,40.06,40.15,906500.0,27.1609,27.1744,27.1135,27.1744,906500.0
2010-03-24 14:00:00,40.14,40.28,40.12,40.22,712200.0,27.1677,27.2624,27.1541,27.2218,712200.0
2010-03-24 14:30:00,40.22,40.26,40.15,40.17,507600.0,27.2218,27.2489,27.1744,27.188,507600.0
2010-03-24 15:00:00,40.16,40.26,40.11,40.17,866400.0,27.1812,27.2489,27.1473,27.188,866400.0
2010-03-24 15:30:00,40.17,40.29,40.15,40.19,1223700.0,27.188,27.2692,27.1744,27.2015,1223700.0
2010-03-25 09:30:00,42.54,43.84,42.43,43.54,16489900.0,28.792,29.6719,28.7176,29.4688,16489900.0
2010-03-25 10:00:00,43.53,43.56,43.1,43.21,7942600.0,29.4621,29.4824,29.171,29.2455,7942600.0
2010-03-25 10:30:00,43.21,43.46,42.0,42.97,6749600.0,29.2455,29.4147,28.4265,29.0831,6749600.0
2010-03-25 11:00:00,42.97,42.98,42.74,42.83,4909300.0,29.0831,29.0898,28.9274,28.9883,4909300.0
2010-03-25 11:30:00,42.83,43.29,42.7,42.79,3116600.0,28.9883,29.2996,28.9003,28.9612,3116600.0
2010-03-25 12:00:00,42.79,42.82,42.54,42.56,2543400.0,28.9612,28.9815,28.792,28.8056,2543400.0
2010-03-25 12:30:00,42.55,42.71,42.49,42.6,2550400.0,28.7988,28.9071,28.7582,28.8326,2550400.0
2010-03-25 13:00:00,42.59,42.69,42.52,42.52,1286200.0,28.8259,28.8935,28.7785,28.7785,1286200.0
2010-03-25 13:30:00,42.52,42.52,42.11,42.2,3664800.0,28.7785,28.7785,28.501,28.5619,3664800.0
2010-03-25 14:00:00,42.2,42.44,42.19,42.21,1981800.0,28.5619,28.7243,28.5551,28.5687,1981800.0
2010-03-25 14:30:00,42.21,42.35,42.18,42.32,1669100.0,28.5687,28.6634,28.5484,28.6431,1669100.0
2010-03-25 15:00:00,42.32,42.4,42.26,42.32,1703700.0,28.6431,28.6973,28.6025,28.6431,1703700.0
2010-03-25 15:30:00,42.31,42.75,42.1,42.11,5121100.0,28.6364,28.9342,28.4942,28.501,5121100.0
2010-03-26 09:30:00,42.0,42.24,41.61,42.23,4240300.0,28.4265,28.589,28.1626,28.5822,4240300.0
2010-03-26 10:00:00,42.23,42.54,42.23,42.43,3363900.0,28.5822,28.792,28.5822,28.7176,3363900.0
2010-03-26 10:30:00,42.43,42.46,42.07,42.13,2527100.0,28.7176,28.7379,28.4739,28.5145,2527100.0
2010-03-26 11:00:00,42.13,42.3,42.08,42.2,1601400.0,28.5145,28.6296,28.4807,28.5619,1601400.0
2010-03-26 11:30:00,42.2,42.29,42.18,42.22,1167900.0,28.5619,28.6228,28.5484,28.5754,1167900.0
2010-03-26 12:00:00,42.22,42.25,41.97,42.0,1381700.0,28.5754,28.5957,28.4062,28.4265,1381700.0
2010-03-26 12:30:00,41.99,42.04,41.87,41.92,1484600.0,28.4198,28.4536,28.3386,28.3724,1484600.0
2010-03-26 13:00:00,41.91,41.94,41.79,41.85,1611000.0,28.3656,28.3859,28.2844,28.325,1611000.0
2010-03-26 13:30:00,41.85,41.86,41.69,41.77,1318100.0,28.325,28.3318,28.2167,28.2709,1318100.0
2010-03-26 14:00:00,41.77,41.9,41.75,41.84,932800.0,28.2709,28.3589,28.2573,28.3182,932800.0
2010-03-26 14:30:00,41.85,41.85,41.66,41.67,1210400.0,28.325,28.325,28.1964,28.2032,1210400.0
2010-03-26 15:00:00,41.67,41.87,41.67,41.85,1413100.0,28.2032,28.3386,28.2032,28.325,1413100.0
2010-03-26 15:30:00,41.86,41.9,41.77,41.83,4043500.0,28.3318,28.3589,28.2709,28.3115,4043500.0
2010-03-29 09:30:00,42.03,42.09,41.87,41.92,1778000.0,28.4468,28.4875,28.3386,28.3724,1778000.0
2010-03-29 10:00:00,41.92,42.05,41.83,41.92,1153600.0,28.3724,28.4604,28.3115,28.3724,1153600.0
2010-03-29 10:30:00,41.92,41.97,41.76,41.83,977500.0,28.3724,28.4062,28.2641,28.3115,977500.0
2010-03-29 11:00:00,41.83,41.92,41.8,41.88,571300.0,28.3115,28.3724,28.2912,28.3453,571300.0
2010-03-29 11:30:00,41.87,41.91,41.79,41.84,511500.0,28.3386,28.3656,28.2844,28.3182,511500.0
2010-03-29 12:00:00,41.84,41.94,41.8,41.86,894200.0,28.3182,28.3859,28.2912,28.3318,894200.0
2010-03-29 12:30:00,41.87,41.9,41.76,41.76,497700.0,28.3386,28.3589,28.2641,28.2641,497700.0
2010-03-29 13:00:00,41.79,41.82,41.73,41.73,432700.0,28.2844,28.3047,28.2438,28.2438,432700.0
2010-03-29 13:30:00,41.73,41.78,41.67,41.72,529200.0,28.2438,28.2776,28.2032,28.237,529200.0
2010-03-29 14:00:00,41.72,41.76,41.6,41.65,619100.0,28.237,28.2641,28.1558,28.1897,619100.0
2010-03-29 14:30:00,41.65,41.74,41.61,41.73,590200.0,28.1897,28.2506,28.1626,28.2438,590200.0
2010-03-29 15:00:00,41.73,41.76,41.66,41.71,595600.0,28.2438,28.2641,28.1964,28.2303,595600.0
2010-03-29 15:30:00,41.71,41.75,41.66,41.75,1391700.0,28.2303,28.2573,28.1964,28.2573,1391700.0
2010-03-30 09:30:00,42.48,42.5,42.1,42.19,3982900.0,28.7514,28.765,28.4942,28.5551,3982900.0
2010-03-30 10:00:00,42.19,42.43,42.13,42.21,2324500.0,28.5551,28.7176,28.5145,28.5687,2324500.0
2010-03-30 10:30:00,42.22,42.25,42.13,42.13,980700.0,28.5754,28.5957,28.5145,28.5145,980700.0
2010-03-30 11:00:00,42.13,42.16,41.94,41.99,1695900.0,28.5145,28.5348,28.3859,28.4198,1695900.0
2010-03-30 11:30:00,41.99,42.09,41.96,42.01,945200.0,28.4198,28.4875,28.3995,28.4333,945200.0
2010-03-30 12:00:00,42.01,42.09,41.98,42.04,936400.0,28.4333,28.4875,28.413,28.4536,936400.0
2010-03-30 12:30:00,42.04,42.12,42.0,42.1,852100.0,28.4536,28.5078,28.4265,28.4942,852100.0
2010-03-30 13:00:00,42.1,42.19,42.0,42.06,1037300.0,28.4942,28.5551,28.4265,28.4671,1037300.0
2010-03-30 13:30:00,42.07,42.1,42.03,42.06,678500.0,28.4739,28.4942,28.4468,28.4671,678500.0
2010-03-30 14:00:00,42.06,42.13,42.04,42.11,866100.0,28.4671,28.5145,28.4536,28.501,866100.0
2010-03-30 14:30:00,42.11,42.19,42.09,42.14,888400.0,28.501,28.5551,28.4875,28.5213,888400.0
2010-03-30 15:00:00,42.14,42.2,42.11,42.14,985500.0,28.5213,28.5619,28.501,28.5213,985500.0
2010-03-30 15:30:00,42.15,42.18,42.09,42.13,2462100.0,28.5281,28.5484,28.4875,28.5145,2462100.0
2010-03-31 09:30:00,41.99,42.22,41.84,41.89,1698200.0,28.4198,28.5754,28.3182,28.3521,1698200.0
2010-03-31 10:00:00,41.89,42.12,41.88,42.07,1227600.0,28.3521,28.5078,28.3453,28.4739,1227600.0
2010-03-31 10:30:00,42.06,42.19,41.97,42.03,1006600.0,28.4671,28.5551,28.4062,28.4468,1006600.0
2010-03-31 11:00:00,42.02,42.04,41.95,42.03,373400.0,28.4401,28.4536,28.3927,28.4468,373400.0
2010-03-31 11:30:00,42.02,42.07,41.9,41.91,753200.0,28.4401,28.4739,28.3589,28.3656,753200.0
2010-03-31 12:00:00,41.91,42.04,41.91,41.97,296200.0,28.3656,28.4536,28.3656,28.4062,296200.0
2010-03-31 12:30:00,41.97,42.07,41.96,42.06,428800.0,28.4062,28.4739,28.3995,28.4671,428800.0
2010-03-31 13:00:00,42.05,42.06,41.9,42.02,832000.0,28.4604,28.4671,28.3589,28.4401,832000.0
2010-03-31 13:30:00,42.02,42.03,41.95,41.98,1001600.0,28.4401,28.4468,28.3927,28.413,1001600.0
2010-03-31 14:00:00,41.99,42.06,41.97,42.05,684200.0,28.4198,28.4671,28.4062,28.4604,684200.0
2010-03-31 14:30:00,42.05,42.06,41.93,42.01,1006300.0,28.4604,28.4671,28.3792,28.4333,1006300.0
2010-03-31 15:00:00,42.0,42.02,41.92,41.96,1280500.0,28.4265,28.4401,28.3724,28.3995,1280500.0
2010-03-31 15:30:00,41.96,42.01,41.89,41.99,2341500.0,28.3995,28.4333,28.3521,28.4198,2341500.0
2010-04-01 09:30:00,42.17,42.46,42.16,42.36,2028900.0,28.5416,28.7379,28.5348,28.6702,2028900.0
2010-04-01 10:00:00,42.35,42.41,42.24,42.31,1086700.0,28.6634,28.704,28.589,28.6364,1086700.0
2010-04-01 10:30:00,42.31,42.41,42.29,42.31,1061200.0,28.6364,28.704,28.6228,28.6364,1061200.0
2010-04-01 11:00:00,42.3,42.32,42.24,42.29,712100.0,28.6296,28.6431,28.589,28.6228,712100.0
2010-04-01 11:30:00,42.29,42.32,42.21,42.28,610200.0,28.6228,28.6431,28.5687,28.6161,610200.0
2010-04-01 12:00:00,42.28,42.32,42.25,42.28,444800.0,28.6161,28.6431,28.5957,28.6161,444800.0
2010-04-01 12:30:00,42.28,42.32,42.25,42.3,471200.0,28.6161,28.6431,28.5957,28.6296,471200.0
2010-04-01 13:00:00,42.3,42.31,42.25,42.28,932000.0,28.6296,28.6364,28.5957,28.6161,932000.0
2010-04-01 13:30:00,42.28,42.34,42.24,42.25,1460100.0,28.6161,28.6567,28.589,28.5957,1460100.0
2010-04-01 14:00:00,42.25,42.31,42.22,42.25,1451200.0,28.5957,28.6364,28.5754,28.5957,1451200.0
2010-04-01 14:30:00,42.25,42.26,42.14,42.2,1446000.0,28.5957,28.6025,28.5213,28.5619,1446000.0
2010-04-01 15:00:00,42.21,42.31,42.17,42.22,1182100.0,28.5687,28.6364,28.5416,28.5754,1182100.0
2010-04-01 15:30:00,42.22,42.3,42.2,42.28,2233100.0,28.5754,28.6296,28.5619,28.6161,2233100.0
2010-04-05 09:30:00,42.6,42.84,42.47,42.78,1856600.0,28.8326,28.9951,28.7446,28.9545,1856600.0
2010-04-05 10:00:00,42.79,43.01,42.78,42.95,2055300.0,28.9612,29.1101,28.9545,29.0695,2055300.0
2010-04-05 10:30:00,42.94,42.97,42.77,42.82,1723700.0,29.0628,29.0831,28.9477,28.9815,1723700.0
2010-04-05 11:00:00,42.82,42.88,42.75,42.79,712000.0,28.9815,29.0221,28.9342,28.9612,712000.0
2010-04-05 11:30:00,42.78,42.81,42.65,42.66,615700.0,28.9545,28.9748,28.8665,28.8732,615700.0
2010-04-05 12:00:00,42.66,42.75,42.62,42.74,509600.0,28.8732,28.9342,28.8462,28.9274,509600.0
2010-04-05 12:30:00,42.74,42.76,42.56,42.57,661800.0,28.9274,28.9409,28.8056,28.8123,661800.0
2010-04-05 13:00:00,42.57,42.59,42.47,42.56,575300.0,28.8123,28.8259,28.7446,28.8056,575300.0
2010-04-05 13:30:00,42.57,42.59,42.39,42.4,573600.0,28.8123,28.8259,28.6905,28.6973,573600.0
2010-04-05 14:00:00,42.4,42.46,42.4,42.44,515000.0,28.6973,28.7379,28.6973,28.7243,515000.0
2010-04-05 14:30:00,42.43,42.58,42.41,42.53,937200.0,28.7176,28.8191,28.704,28.7853,937200.0
2010-04-05 15:00:00,42.53,42.61,42.5,42.5,1079700.0,28.7853,28.8394,28.765,28.765,1079700.0
2010-04-05 15:30:00,42.51,42.56,42.43,42.52,1821400.0,28.7717,28.8056,28.7176,28.7785,1821400.0
2010-04-06 09:30:00,42.21,42.54,42.19,42.42,1041200.0,28.5687,28.792,28.5551,28.7108,1041200.0
2010-04-06 10:00:00,42.42,42.55,42.31,42.5,772100.0,28.7108,28.7988,28.6364,28.765,772100.0
2010-04-06 10:30:00,42.5,42.56,42.4,42.45,614400.0,28.765,28.8056,28.6973,28.7311,614400.0
2010-04-06 11:00:00,42.45,42.46,42.37,42.42,553000.0,28.7311,28.7379,28.677,28.7108,553000.0
2010-04-06 11:30:00,42.43,42.44,42.34,42.39,647100.0,28.7176,28.7243,28.6567,28.6905,647100.0
2010-04-06 12:00:00,42.39,42.39,42.28,42.3,584300.0,28.6905,28.6905,28.6161,28.6296,584300.0
2010-04-06 12:30:00,42.3,42.36,42.28,42.35,431100.0,28.6296,28.6702,28.6161,28.6634,431100.0
2010-04-06 13:00:00,42.35,42.4,42.35,42.35,299500.0,28.6634,28.6973,28.6634,28.6634,299500.0
2010-04-06 13:30:00,42.35,42.37,42.25,42.27,456000.0,28.6634,28.677,28.5957,28.6093,456000.0
2010-04-06 14:00:00,42.28,42.53,42.27,42.52,774100.0,28.6161,28.7853,28.6093,28.7785,774100.0
2010-04-06 14:30:00,42.52,42.55,42.41,42.42,883400.0,28.7785,28.7988,28.704,28.7108,883400.0
2010-04-06 15:00:00,42.42,42.45,42.3,42.31,684100.0,28.7108,28.7311,28.6296,28.6364,684100.0
2010-04-06 15:30:00,42.31,42.44,42.3,42.43,1800300.0,28.6364,28.7243,28.6296,28.7176,1800300.0
2010-04-07 09:30:00,42.37,42.68,42.37,42.5,1664700.0,28.677,28.8868,28.677,28.765,1664700.0
2010-04-07 10:00:00,42.5,42.58,42.42,42.53,1040000.0,28.765,28.8191,28.7108,28.7853,1040000.0
2010-04-07 10:30:00,42.52,42.56,42.37,42.51,1387200.0,28.7785,28.8056,28.677,28.7717,1387200.0
2010-04-07 11:00:00,42.51,42.74,42.46,42.72,899000.0,28.7717,28.9274,28.7379,28.9139,899000.0
2010-04-07 11:30:00,42.73,42.83,42.65,42.81,840900.0,28.9206,28.9883,28.8665,28.9748,840900.0
2010-04-07 12:00:00,42.81,42.84,42.57,42.58,996100.0,28.9748,28.9951,28.8123,28.8191,996100.0
2010-04-07 12:30:00,42.57,42.76,42.56,42.76,587200.0,28.8123,28.9409,28.8056,28.9409,587200.0
2010-04-07 13:00:00,42.76,42.86,42.75,42.8,759200.0,28.9409,29.0086,28.9342,28.968,759200.0
2010-04-07 13:30:00,42.79,42.87,42.71,42.81,668900.0,28.9612,29.0154,28.9071,28.9748,668900.0
2010-04-07 14:00:00,42.82,42.85,42.66,42.74,1042900.0,28.9815,29.0018,28.8732,28.9274,1042900.0
2010-04-07 14:30:00,42.73,42.78,42.68,42.75,958000.0,28.9206,28.9545,28.8868,28.9342,958000.0
2010-04-07 15:00:00,42.74,42.75,42.61,42.69,2198900.0,28.9274,28.9342,28.8394,28.8935,2198900.0
2010-04-07 15:30:00,42.68,42.79,42.64,42.77,2035300.0,28.8868,28.9612,28.8597,28.9477,2035300.0
2010-04-08 09:30:00,42.69,42.72,42.1,42.22,2061500.0,28.8935,28.9139,28.4942,28.5754,2061500.0
2010-04-08 10:00:00,42.21,42.31,42.17,42.25,741400.0,28.5687,28.6364,28.5416,28.5957,741400.0
2010-04-08 10:30:00,42.25,42.38,42.11,42.11,854800.0,28.5957,28.6837,28.501,28.501,854800.0
2010-04-08 11:00:00,42.12,42.27,42.09,42.23,693100.0,28.5078,28.6093,28.4875,28.5822,693100.0
2010-04-08 11:30:00,42.23,42.43,42.23,42.41,542100.0,28.5822,28.7176,28.5822,28.704,542100.0
2010-04-08 12:00:00,42.41,42.46,42.32,42.43,652900.0,28.704,28.7379,28.6431,28.7176,652900.0
2010-04-08 12:30:00,42.42,42.52,42.32,42.52,959600.0,28.7108,28.7785,28.6431,28.7785,959600.0
2010-04-08 13:00:00,42.51,42.57,42.33,42.4,700000.0,28.7717,28.8123,28.6499,28.6973,700000.0
2010-04-08 13:30:00,42.39,42.44,42.34,42.39,677100.0,28.6905,28.7243,28.6567,28.6905,677100.0
2010-04-08 14:00:00,42.39,42.5,42.37,42.46,541700.0,28.6905,28.765,28.677,28.7379,541700.0
2010-04-08 14:30:00,42.45,42.55,42.44,42.51,667300.0,28.7311,28.7988,28.7243,28.7717,667300.0
2010-04-08 15:00:00,42.51,42.56,42.44,42.54,659300.0,28.7717,28.8056,28.7243,28.792,659300.0
2010-04-08 15:30:00,42.55,42.55,42.34,42.37,1881200.0,28.7988,28.7988,28.6567,28.677,1881200.0
2010-04-09 09:30:00,42.21,42.37,41.88,41.97,2238200.0,28.5687,28.677,28.3453,28.4062,2238200.0
2010-04-09 10:00:00,41.98,42.08,41.96,41.98,1581400.0,28.413,28.4807,28.3995,28.413,1581400.0
2010-04-09 10:30:00,41.98,42.13,41.97,42.05,973600.0,28.413,28.5145,28.4062,28.4604,973600.0
2010-04-09 11:00:00,42.04,42.11,41.96,42.06,716700.0,28.4536,28.501,28.3995,28.4671,716700.0
2010-04-09 11:30:00,42.06,42.08,41.98,41.98,620000.0,28.4671,28.4807,28.413,28.413,620000.0
2010-04-09 12:00:00,41.98,42.07,41.98,42.03,391800.0,28.413,28.4739,28.413,28.4468,391800.0
2010-04-09 12:30:00,42.03,42.04,41.9,41.93,556000.0,28.4468,28.4536,28.3589,28.3792,556000.0
2010-04-09 13:00:00,41.92,42.04,41.9,42.03,620300.0,28.3724,28.4536,28.3589,28.4468,620300.0
2010-04-09 13:30:00,42.03,42.04,41.87,41.89,518100.0,28.4468,28.4536,28.3386,28.3521,518100.0
2010-04-09 14:00:00,41.88,42.03,41.85,41.99,581000.0,28.3453,28.4468,28.325,28.4198,581000.0
2010-04-09 14:30:00,41.99,42.02,41.96,42.02,484300.0,28.4198,28.4401,28.3995,28.4401,484300.0
2010-04-09 15:00:00,42.02,42.07,41.99,42.06,675100.0,28.4401,28.4739,28.4198,28.4671,675100.0
2010-04-09 15:30:00,42.07,42.2,42.05,42.16,2628800.0,28.4739,28.5619,28.4604,28.5348,2628800.0
2010-04-12 09:30:00,42.04,42.3,41.99,42.09,1074800.0,28.4536,28.6296,28.4198,28.4875,1074800.0
2010-04-12 10:00:00,42.08,42.28,42.07,42.19,382100.0,28.4807,28.6161,28.4739,28.5551,382100.0
2010-04-12 10:30:00,42.19,42.35,42.14,42.34,454100.0,28.5551,28.6634,28.5213,28.6567,454100.0
2010-04-12 11:00:00,42.33,42.4,42.21,42.29,484100.0,28.6499,28.6973,28.5687,28.6228,484100.0
2010-04-12 11:30:00,42.29,42.37,42.23,42.36,421500.0,28.6228,28.677,28.5822,28.6702,421500.0
2010-04-12 12:00:00,42.36,42.39,42.25,42.25,291800.0,28.6702,28.6905,28.5957,28.5957,291800.0
2010-04-12 12:30:00,42.25,42.3,42.2,42.29,326500.0,28.5957,28.6296,28.5619,28.6228,326500.0
2010-04-12 13:00:00,42.29,42.36,42.29,42.31,395400.0,28.6228,28.6702,28.6228,28.6364,395400.0
2010-04-12 13:30:00,42.32,42.39,42.31,42.31,449300.0,28.6431,28.6905,28.6364,28.6364,449300.0
2010-04-12 14:00:00,42.31,42.46,42.25,42.43,862900.0,28.6364,28.7379,28.5957,28.7176,862900.0
2010-04-12 14:30:00,42.43,42.46,42.37,42.44,523700.0,28.7176,28.7379,28.677,28.7243,523700.0
2010-04-12 15:00:00,42.43,42.44,42.22,42.29,1076200.0,28.7176,28.7243,28.5754,28.6228,1076200.0
2010-04-12 15:30:00,42.29,42.31,42.21,42.22,1422900.0,28.6228,28.6364,28.5687,28.5754,1422900.0
2010-04-13 09:30:00,42.06,42.21,41.8,42.06,1654600.0,28.4671,28.5687,28.2912,28.4671,1654600.0
2010-04-13 10:00:00,42.07,42.16,41.88,41.95,1454700.0,28.4739,28.5348,28.3453,28.3927,1454700.0
2010-04-13 10:30:00,41.95,41.96,41.81,41.91,1118800.0,28.3927,28.3995,28.2979,28.3656,1118800.0
2010-04-13 11:00:00,41.92,42.1,41.92,42.09,880500.0,28.3724,28.4942,28.3724,28.4875,880500.0
2010-04-13 11:30:00,42.1,42.11,42.03,42.08,465800.0,28.4942,28.501,28.4468,28.4807,465800.0
2010-04-13 12:00:00,42.08,42.16,42.02,42.13,524700.0,28.4807,28.5348,28.4401,28.5145,524700.0
2010-04-13 12:30:00,42.13,42.25,42.1,42.24,539500.0,28.5145,28.5957,28.4942,28.589,539500.0
2010-04-13 13:00:00,42.24,42.31,42.17,42.17,471500.0,28.589,28.6364,28.5416,28.5416,471500.0
2010-04-13 13:30:00,42.17,42.24,42.12,42.21,419100.0,28.5416,28.589,28.5078,28.5687,419100.0
2010-04-13 14:00:00,42.21,42.25,42.16,42.2,429700.0,28.5687,28.5957,28.5348,28.5619,429700.0
2010-04-13 14:30:00,42.2,42.27,42.2,42.21,378300.0,28.5619,28.6093,28.5619,28.5687,378300.0
2010-04-13 15:00:00,42.21,42.39,42.2,42.34,906000.0,28.5687,28.6905,28.5619,28.6567,906000.0
2010-04-13 15:30:00,42.33,42.35,42.23,42.29,1050100.0,28.6499,28.6634,28.5822,28.6228,1050100.0
2010-04-14 09:30:00,42.24,42.47,42.1,42.23,1820400.0,28.589,28.7446,28.4942,28.5822,1820400.0
2010-04-14 10:00:00,42.23,42.45,42.2,42.41,1595400.0,28.5822,28.7311,28.5619,28.704,1595400.0
2010-04-14 10:30:00,42.4,42.65,42.35,42.61,1356000.0,28.6973,28.8665,28.6634,28.8394,1356000.0
2010-04-14 11:00:00,42.62,42.67,42.5,42.65,1137800.0,28.8462,28.88,28.765,28.8665,1137800.0
2010-04-14 11:30:00,42.64,42.69,42.58,42.65,1370700.0,28.8597,28.8935,28.8191,28.8665,1370700.0
2010-04-14 12:00:00,42.66,42.75,42.6,42.72,1105700.0,28.8732,28.9342,28.8326,28.9139,1105700.0
2010-04-14 12:30:00,42.72,42.79,42.65,42.73,824400.0,28.9139,28.9612,28.8665,28.9206,824400.0
2010-04-14 13:00:00,42.72,42.8,42.66,42.75,1214300.0,28.9139,28.968,28.8732,28.9342,1214300.0
2010-04-14 13:30:00,42.75,42.76,42.56,42.57,941000.0,28.9342,28.9409,28.8056,28.8123,941000.0
2010-04-14 14:00:00,42.57,42.64,42.55,42.6,973400.0,28.8123,28.8597,28.7988,28.8326,973400.0
2010-04-14 14:30:00,42.6,42.65,42.53,42.54,1002300.0,28.8326,28.8665,28.7853,28.792,1002300.0
2010-04-14 15:00:00,42.53,42.63,42.49,42.49,1519600.0,28.7853,28.8529,28.7582,28.7582,1519600.0
2010-04-14 15:30:00,42.5,42.66,42.49,42.59,3825200.0,28.765,28.8732,28.7582,28.8259,3825200.0
2010-04-15 09:30:00,42.64,42.9,42.48,42.81,1812600.0,28.8597,29.0357,28.7514,28.9748,1812600.0
2010-04-15 10:00:00,42.81,43.0,42.79,42.87,1272400.0,28.9748,29.1034,28.9612,29.0154,1272400.0
2010-04-15 10:30:00,42.87,43.09,42.83,43.09,1440000.0,29.0154,29.1643,28.9883,29.1643,1440000.0
2010-04-15 11:00:00,43.09,43.18,43.03,43.03,1914500.0,29.1643,29.2252,29.1237,29.1237,1914500.0
2010-04-15 11:30:00,43.03,43.08,42.89,42.98,1010900.0,29.1237,29.1575,29.0289,29.0898,1010900.0
2010-04-15 12:00:00,42.98,43.07,42.93,42.94,568400.0,29.0898,29.1507,29.056,29.0628,568400.0
2010-04-15 12:30:00,42.95,43.0,42.89,42.92,563500.0,29.0695,29.1034,29.0289,29.0492,563500.0
2010-04-15 13:00:00,42.92,43.01,42.88,42.97,629500.0,29.0492,29.1101,29.0221,29.0831,629500.0
2010-04-15 13:30:00,42.97,42.99,42.81,42.83,938000.0,29.0831,29.0966,28.9748,28.9883,938000.0
2010-04-15 14:00:00,42.84,42.93,42.84,42.88,498000.0,28.9951,29.056,28.9951,29.0221,498000.0
2010-04-15 14:30:00,42.88,42.9,42.81,42.84,851300.0,29.0221,29.0357,28.9748,28.9951,851300.0
2010-04-15 15:00:00,42.84,42.88,42.76,42.78,1321500.0,28.9951,29.0221,28.9409,28.9545,1321500.0
2010-04-15 15:30:00,42.78,42.79,42.69,42.7,2332800.0,28.9545,28.9612,28.8935,28.9003,2332800.0
2010-04-16 09:30:00,42.68,42.98,42.52,42.58,3505900.0,28.8868,29.0898,28.7785,28.8191,3505900.0
2010-04-16 10:00:00,42.58,42.94,42.54,42.88,1035000.0,28.8191,29.0628,28.792,29.0221,1035000.0
2010-04-16 10:30:00,42.88,42.98,42.6,42.69,2202800.0,29.0221,29.0898,28.8326,28.8935,2202800.0
2010-04-16 11:00:00,42.69,42.7,42.4,42.44,1923000.0,28.8935,28.9003,28.6973,28.7243,1923000.0
2010-04-16 11:30:00,42.43,42.51,42.31,42.41,1264600.0,28.7176,28.7717,28.6364,28.704,1264600.0
2010-04-16 12:00:00,42.4,42.45,42.27,42.42,912700.0,28.6973,28.7311,28.6093,28.7108,912700.0
2010-04-16 12:30:00,42.43,42.51,42.25,42.45,840400.0,28.7176,28.7717,28.5957,28.7311,840400.0
2010-04-16 13:00:00,42.45,42.56,42.42,42.44,539300.0,28.7311,28.8056,28.7108,28.7243,539300.0
2010-04-16 13:30:00,42.45,42.6,42.41,42.6,795800.0,28.7311,28.8326,28.704,28.8326,795800.0
2010-04-16 14:00:00,42.59,42.74,42.55,42.62,993800.0,28.8259,28.9274,28.7988,28.8462,993800.0
2010-04-16 14:30:00,42.62,42.67,42.54,42.57,778200.0,28.8462,28.88,28.792,28.8123,778200.0
2010-04-16 15:00:00,42.57,42.78,42.55,42.76,1488600.0,28.8123,28.9545,28.7988,28.9409,1488600.0
2010-04-16 15:30:00,42.76,42.9,42.67,42.75,4729900.0,28.9409,29.0357,28.88,28.9342,4729900.0
2010-04-19 09:30:00,42.63,42.99,42.6,42.9,1458000.0,28.8529,29.0966,28.8326,29.0357,1458000.0
2010-04-19 10:00:00,42.9,42.99,42.82,42.9,1518300.0,29.0357,29.0966,28.9815,29.0357,1518300.0
2010-04-19 10:30:00,42.9,42.92,42.81,42.87,1025700.0,29.0357,29.0492,28.9748,29.0154,1025700.0
2010-04-19 11:00:00,42.88,42.89,42.62,42.71,1228400.0,29.0221,29.0289,28.8462,28.9071,1228400.0
2010-04-19 11:30:00,42.71,42.74,42.48,42.6,1016500.0,28.9071,28.9274,28.7514,28.8326,1016500.0
2010-04-19 12:00:00,42.61,42.63,42.39,42.44,920500.0,28.8394,28.8529,28.6905,28.7243,920500.0
2010-04-19 12:30:00,42.44,42.47,42.34,42.41,798400.0,28.7243,28.7446,28.6567,28.704,798400.0
2010-04-19 13:00:00,42.4,42.43,42.3,42.35,917500.0,28.6973,28.7176,28.6296,28.6634,917500.0
2010-04-19 13:30:00,42.35,42.43,42.25,42.31,759000.0,28.6634,28.7176,28.5957,28.6364,759000.0
2010-04-19 14:00:00,42.3,42.57,42.28,42.53,700500.0,28.6296,28.8123,28.6161,28.7853,700500.0
2010-04-19 14:30:00,42.52,42.56,42.42,42.53,955200.0,28.7785,28.8056,28.7108,28.7853,955200.0
2010-04-19 15:00:00,42.52,42.7,42.49,42.65,942000.0,28.7785,28.9003,28.7582,28.8665,942000.0
2010-04-19 15:30:00,42.64,42.81,42.61,42.74,1856900.0,28.8597,28.9748,28.8394,28.9274,1856900.0
2010-04-20 09:30:00,42.81,42.93,42.49,42.66,1888700.0,28.9748,29.056,28.7582,28.8732,1888700.0
2010-04-20 10:00:00,42.67,42.73,42.57,42.57,833400.0,28.88,28.9206,28.8123,28.8123,833400.0
2010-04-20 10:30:00,42.58,42.73,42.5,42.68,632200.0,28.8191,28.9206,28.765,28.8868,632200.0
2010-04-20 11:00:00,42.69,42.84,42.67,42.83,782100.0,28.8935,28.9951,28.88,28.9883,782100.0
2010-04-20 11:30:00,42.83,42.9,42.79,42.88,830700.0,28.9883,29.0357,28.9612,29.0221,830700.0
2010-04-20 12:00:00,42.89,43.04,42.87,43.01,768000.0,29.0289,29.1304,29.0154,29.1101,768000.0
2010-04-20 12:30:00,43.01,43.01,42.84,42.86,593400.0,29.1101,29.1101,28.9951,29.0086,593400.0
2010-04-20 13:00:00,42.87,43.04,42.86,43.01,598900.0,29.0154,29.1304,29.0086,29.1101,598900.0
2010-04-20 13:30:00,43.01,43.1,42.97,43.1,585200.0,29.1101,29.171,29.0831,29.171,585200.0
2010-04-20 14:00:00,43.1,43.25,43.06,43.22,1166700.0,29.171,29.2726,29.144,29.2523,1166700.0
2010-04-20 14:30:00,43.21,43.31,43.16,43.29,1121400.0,29.2455,29.3132,29.2117,29.2996,1121400.0
2010-04-20 15:00:00,43.29,43.35,43.26,43.33,1519200.0,29.2996,29.3403,29.2793,29.3267,1519200.0
2010-04-20 15:30:00,43.33,43.35,43.23,43.3,2517400.0,29.3267,29.3403,29.259,29.3064,2517400.0
2010-04-21 09:30:00,43.32,43.39,42.89,42.96,3020700.0,29.3199,29.3673,29.0289,29.0763,3020700.0
2010-04-21 10:00:00,42.96,43.01,42.69,42.69,2499400.0,29.0763,29.1101,28.8935,28.8935,2499400.0
2010-04-21 10:30:00,42.69,42.87,42.65,42.68,2548100.0,28.8935,29.0154,28.8665,28.8868,2548100.0
2010-04-21 11:00:00,42.69,42.73,42.43,42.5,1341100.0,28.8935,28.9206,28.7176,28.765,1341100.0
2010-04-21 11:30:00,42.5,42.56,42.3,42.54,1238300.0,28.765,28.8056,28.6296,28.792,1238300.0
2010-04-21 12:00:00,42.55,42.72,42.4,42.7,999300.0,28.7988,28.9139,28.6973,28.9003,999300.0
2010-04-21 12:30:00,42.7,42.76,42.6,42.61,861500.0,28.9003,28.9409,28.8326,28.8394,861500.0
2010-04-21 13:00:00,42.61,42.64,42.48,42.49,974800.0,28.8394,28.8597,28.7514,28.7582,974800.0
2010-04-21 13:30:00,42.5,42.58,42.35,42.43,1253100.0,28.765,28.8191,28.6634,28.7176,1253100.0
2010-04-21 14:00:00,42.43,42.58,42.42,42.45,2663800.0,28.7176,28.8191,28.7108,28.7311,2663800.0
2010-04-21 14:30:00,42.45,42.46,42.27,42.36,1623700.0,28.7311,28.7379,28.6093,28.6702,1623700.0
2010-04-21 15:00:00,42.35,42.56,42.34,42.47,2102200.0,28.6634,28.8056,28.6567,28.7446,2102200.0
2010-04-21 15:30:00,42.48,42.62,42.44,42.6,3346900.0,28.7514,28.8462,28.7243,28.8326,3346900.0
2010-04-22 09:30:00,39.77,40.25,39.5,40.09,16356200.0,26.9172,27.2421,26.7345,27.1338,16356200.0
2010-04-22 10:00:00,40.08,40.35,39.93,40.0,9464200.0,27.127,27.3098,27.0255,27.0729,9464200.0
2010-04-22 10:30:00,39.99,40.03,39.74,39.88,6292500.0,27.0661,27.0932,26.8969,26.9917,6292500.0
2010-04-22 11:00:00,39.88,39.89,39.12,39.4,9866000.0,26.9917,26.9984,26.4773,26.6668,9866000.0
2010-04-22 11:30:00,39.4,39.47,39.02,39.14,5069800.0,26.6668,26.7142,26.4096,26.4908,5069800.0
2010-04-22 12:00:00,39.14,39.5,39.14,39.38,3829100.0,26.4908,26.7345,26.4908,26.6533,3829100.0
2010-04-22 12:30:00,39.39,39.4,39.2,39.23,2651900.0,26.66,26.6668,26.5314,26.5517,2651900.0
2010-04-22 13:00:00,39.23,39.44,39.2,39.24,3410400.0,26.5517,26.6939,26.5314,26.5585,3410400.0
2010-04-22 13:30:00,39.23,39.37,38.94,39.2,5241500.0,26.5517,26.6465,26.3555,26.5314,5241500.0
2010-04-22 14:00:00,39.2,39.2,38.99,39.05,4105200.0,26.5314,26.5314,26.3893,26.4299,4105200.0
2010-04-22 14:30:00,39.06,39.22,38.97,39.0,4820900.0,26.4367,26.545,26.3758,26.3961,4820900.0
2010-04-22 15:00:00,39.0,39.26,38.97,39.17,4715600.0,26.3961,26.572,26.3758,26.5111,4715600.0
2010-04-22 15:30:00,39.17,39.39,38.88,39.39,11655800.0,26.5111,26.66,26.3149,26.66,11655800.0
2010-04-23 09:30:00,39.0,39.03,38.44,38.46,6478300.0,26.3961,26.4164,26.0171,26.0306,6478300.0
2010-04-23 10:00:00,38.47,38.97,38.4,38.51,5119400.0,26.0374,26.3758,25.99,26.0644,5119400.0
2010-04-23 10:30:00,38.51,38.6,38.21,38.28,6403500.0,26.0644,26.1253,25.8614,25.9088,6403500.0
2010-04-23 11:00:00,38.28,38.28,38.01,38.07,3840800.0,25.9088,25.9088,25.726,25.7666,3840800.0
2010-04-23 11:30:00,38.07,38.17,37.95,38.07,5053700.0,25.7666,25.8343,25.6854,25.7666,5053700.0
2010-04-23 12:00:00,38.06,38.25,37.98,37.99,3736700.0,25.7599,25.8885,25.7057,25.7125,3736700.0
2010-04-23 12:30:00,38.0,38.04,37.95,37.99,5113100.0,25.7193,25.7463,25.6854,25.7125,5113100.0
2010-04-23 13:00:00,37.99,38.07,37.98,37.99,2522300.0,25.7125,25.7666,25.7057,25.7125,2522300.0
2010-04-23 13:30:00,38.0,38.08,37.99,38.07,2826300.0,25.7193,25.7734,25.7125,25.7666,2826300.0
2010-04-23 14:00:00,38.07,38.08,37.95,37.95,2745500.0,25.7666,25.7734,25.6854,25.6854,2745500.0
2010-04-23 14:30:00,37.95,37.96,37.8,37.94,5111000.0,25.6854,25.6922,25.5839,25.6786,5111000.0
2010-04-23 15:00:00,37.94,38.1,37.9,38.06,5224300.0,25.6786,25.7869,25.6516,25.7599,5224300.0
2010-04-23 15:30:00,38.05,38.25,38.04,38.23,7160100.0,25.7531,25.8885,25.7463,25.8749,7160100.0
2010-04-26 09:30:00,38.3,38.71,38.17,38.56,3241200.0,25.9223,26.1998,25.8343,26.0983,3241200.0
2010-04-26 10:00:00,38.57,38.6,38.31,38.47,2424600.0,26.105,26.1253,25.9291,26.0374,2424600.0
2010-04-26 10:30:00,38.47,38.53,38.31,38.45,2370800.0,26.0374,26.078,25.9291,26.0238,2370800.0
2010-04-26 11:00:00,38.44,38.45,38.25,38.27,1194000.0,26.0171,26.0238,25.8885,25.902,1194000.0
2010-04-26 11:30:00,38.27,38.33,38.15,38.16,1549600.0,25.902,25.9426,25.8208,25.8275,1549600.0
2010-04-26 12:00:00,38.15,38.16,37.86,38.0,2578600.0,25.8208,25.8275,25.6245,25.7193,2578600.0
2010-04-26 12:30:00,38.01,38.05,37.93,37.94,1087400.0,25.726,25.7531,25.6719,25.6786,1087400.0
2010-04-26 13:00:00,37.95,37.98,37.86,37.9,1535800.0,25.6854,25.7057,25.6245,25.6516,1535800.0
2010-04-26 13:30:00,37.9,37.94,37.78,37.87,2030000.0,25.6516,25.6786,25.5703,25.6313,2030000.0
2010-04-26 14:00:00,37.86,38.04,37.84,38.01,1227200.0,25.6245,25.7463,25.611,25.726,1227200.0
2010-04-26 14:30:00,38.01,38.08,37.94,37.95,1206600.0,25.726,25.7734,25.6786,25.6854,1206600.0
2010-04-26 15:00:00,37.95,38.04,37.9,37.97,1730700.0,25.6854,25.7463,25.6516,25.6989,1730700.0
2010-04-26 15:30:00,37.97,38.11,37.97,38.1,2542300.0,25.6989,25.7937,25.6989,25.7869,2542300.0
2010-04-27 09:30:00,38.23,38.66,38.14,38.41,4054200.0,25.8749,26.166,25.814,25.9967,4054200.0
2010-04-27 10:00:00,38.38,38.57,38.32,38.46,2571800.0,25.9764,26.105,25.9358,26.0306,2571800.0
2010-04-27 10:30:00,38.46,38.67,38.43,38.6,4603200.0,26.0306,26.1727,26.0103,26.1253,4603200.0
2010-04-27 11:00:00,38.59,38.84,38.25,38.28,3635900.0,26.1186,26.2878,25.8885,25.9088,3635900.0
2010-04-27 11:30:00,38.28,38.37,38.11,38.15,1942100.0,25.9088,25.9697,25.7937,25.8208,1942100.0
2010-04-27 12:00:00,38.16,38.26,37.97,38.01,2064100.0,25.8275,25.8952,25.6989,25.726,2064100.0
2010-04-27 12:30:00,38.01,38.09,37.99,38.06,1169100.0,25.726,25.7802,25.7125,25.7599,1169100.0
2010-04-27 13:00:00,38.07,38.41,38.06,38.4,1601700.0,25.7666,25.9967,25.7599,25.99,1601700.0
2010-04-27 13:30:00,38.4,38.42,38.03,38.04,1647000.0,25.99,26.0035,25.7396,25.7463,1647000.0
2010-04-27 14:00:00,38.03,38.06,37.95,37.97,1570100.0,25.7396,25.7599,25.6854,25.6989,1570100.0
2010-04-27 14:30:00,37.97,38.01,37.88,37.89,1688500.0,25.6989,25.726,25.638,25.6448,1688500.0
2010-04-27 15:00:00,37.89,37.89,37.84,37.88,2524600.0,25.6448,25.6448,25.611,25.638,2524600.0
2010-04-27 15:30:00,37.88,37.98,37.84,37.9,4976600.0,25.638,25.7057,25.611,25.6516,4976600.0
2010-04-28 09:30:00,38.22,38.55,38.14,38.24,2754600.0,25.8682,26.0915,25.814,25.8817,2754600.0
2010-04-28 10:00:00,38.24,38.27,38.18,38.24,2203000.0,25.8817,25.902,25.8411,25.8817,2203000.0
2010-04-28 10:30:00,38.24,38.35,38.18,38.28,1179800.0,25.8817,25.9561,25.8411,25.9088,1179800.0
2010-04-28 11:00:00,38.28,38.3,38.09,38.21,1731700.0,25.9088,25.9223,25.7802,25.8614,1731700.0
2010-04-28 11:30:00,38.21,38.25,38.0,38.16,1912700.0,25.8614,25.8885,25.7193,25.8275,1912700.0
2010-04-28 12:00:00,38.17,38.24,38.08,38.17,738200.0,25.8343,25.8817,25.7734,25.8343,738200.0
2010-04-28 12:30:00,38.17,38.32,38.11,38.3,979600.0,25.8343,25.9358,25.7937,25.9223,979600.0
2010-04-28 13:00:00,38.3,38.48,38.25,38.4,1427000.0,25.9223,26.0441,25.8885,25.99,1427000.0
2010-04-28 13:30:00,38.41,38.56,38.35,38.5,1232200.0,25.9967,26.0983,25.9561,26.0577,1232200.0
2010-04-28 14:00:00,38.5,38.6,38.45,38.56,1496000.0,26.0577,26.1253,26.0238,26.0983,1496000.0
2010-04-28 14:30:00,38.55,38.73,38.49,38.73,1971300.0,26.0915,26.2133,26.0509,26.2133,1971300.0
2010-04-28 15:00:00,38.73,38.8,38.67,38.71,1859500.0,26.2133,26.2607,26.1727,26.1998,1859500.0
2010-04-28 15:30:00,38.71,38.85,38.6,38.79,4981100.0,26.1998,26.2945,26.1253,26.2539,4981100.0
2010-04-29 09:30:00,39.0,39.17,38.86,38.9,2487800.0,26.3961,26.5111,26.3013,26.3284,2487800.0
2010-04-29 10:00:00,38.9,39.01,38.77,38.92,1225200.0,26.3284,26.4028,26.2404,26.3419,1225200.0
2010-04-29 10:30:00,38.93,39.1,38.92,39.01,1334900.0,26.3487,26.4638,26.3419,26.4028,1334900.0
2010-04-29 11:00:00,39.01,39.12,38.98,39.1,1249200.0,26.4028,26.4773,26.3825,26.4638,1249200.0
2010-04-29 11:30:00,39.1,39.22,39.06,39.19,1135900.0,26.4638,26.545,26.4367,26.5247,1135900.0
2010-04-29 12:00:00,39.19,39.21,39.02,39.04,930700.0,26.5247,26.5382,26.4096,26.4231,930700.0
2010-04-29 12:30:00,39.04,39.13,38.98,39.11,1300200.0,26.4231,26.4841,26.3825,26.4705,1300200.0
2010-04-29 13:00:00,39.11,39.16,38.96,38.96,961900.0,26.4705,26.5044,26.369,26.369,961900.0
2010-04-29 13:30:00,38.97,39.0,38.93,38.98,724900.0,26.3758,26.3961,26.3487,26.3825,724900.0
2010-04-29 14:00:00,38.97,39.06,38.93,38.97,851200.0,26.3758,26.4367,26.3487,26.3758,851200.0
2010-04-29 14:30:00,38.97,39.0,38.87,38.92,838000.0,26.3758,26.3961,26.3081,26.3419,838000.0
2010-04-29 15:00:00,38.92,39.1,38.91,39.1,931100.0,26.3419,26.4638,26.3352,26.4638,931100.0
2010-04-29 15:30:00,39.1,39.15,38.94,39.0,2631400.0,26.4638,26.4976,26.3555,26.3961,2631400.0
2010-04-30 09:30:00,39.14,39.29,38.8,39.19,2124700.0,26.4908,26.5924,26.2607,26.5247,2124700.0
2010-04-30 10:00:00,39.19,39.21,38.9,38.99,2233200.0,26.5247,26.5382,26.3284,26.3893,2233200.0
2010-04-30 10:30:00,38.99,39.07,38.85,39.02,1034400.0,26.3893,26.4435,26.2945,26.4096,1034400.0
2010-04-30 11:00:00,39.02,39.13,38.99,39.02,1028200.0,26.4096,26.4841,26.3893,26.4096,1028200.0
2010-04-30 11:30:00,39.02,39.11,38.94,39.11,662900.0,26.4096,26.4705,26.3555,26.4705,662900.0
2010-04-30 12:00:00,39.11,39.13,38.76,38.78,999400.0,26.4705,26.4841,26.2336,26.2472,999400.0
2010-04-30 12:30:00,38.78,38.87,38.62,38.7,726100.0,26.2472,26.3081,26.1389,26.193,726100.0
2010-04-30 13:00:00,38.7,38.84,38.7,38.81,638500.0,26.193,26.2878,26.193,26.2675,638500.0
2010-04-30 13:30:00,38.81,38.87,38.75,38.78,433700.0,26.2675,26.3081,26.2269,26.2472,433700.0
2010-04-30 14:00:00,38.78,38.91,38.69,38.89,815100.0,26.2472,26.3352,26.1863,26.3216,815100.0
2010-04-30 14:30:00,38.88,38.9,38.72,38.79,786500.0,26.3149,26.3284,26.2066,26.2539,786500.0
2010-04-30 15:00:00,38.78,38.97,38.75,38.82,1043000.0,26.2472,26.3758,26.2269,26.2742,1043000.0
2010-04-30 15:30:00,38.82,38.83,38.61,38.74,2519000.0,26.2742,26.281,26.1321,26.2201,2519000.0
2010-05-03 09:30:00,38.9,38.99,38.48,38.49,2269100.0,26.3284,26.3893,26.0441,26.0509,2269100.0
2010-05-03 10:00:00,38.49,38.6,38.38,38.41,1836000.0,26.0509,26.1253,25.9764,25.9967,1836000.0
2010-05-03 10:30:00,38.42,38.47,38.31,38.46,1268700.0,26.0035,26.0374,25.9291,26.0306,1268700.0
2010-05-03 11:00:00,38.46,38.6,38.42,38.58,1016100.0,26.0306,26.1253,26.0035,26.1118,1016100.0
2010-05-03 11:30:00,38.59,38.72,38.54,38.68,907400.0,26.1186,26.2066,26.0847,26.1795,907400.0
2010-05-03 12:00:00,38.68,38.95,38.64,38.94,1123900.0,26.1795,26.3622,26.1524,26.3555,1123900.0
2010-05-03 12:30:00,38.94,39.05,38.9,39.03,973800.0,26.3555,26.4299,26.3284,26.4164,973800.0
2010-05-03 13:00:00,39.03,39.03,38.89,38.96,848900.0,26.4164,26.4164,26.3216,26.369,848900.0
2010-05-03 13:30:00,38.96,39.0,38.87,38.89,1710600.0,26.369,26.3961,26.3081,26.3216,1710600.0
2010-05-03 14:00:00,38.89,38.89,38.69,38.82,1490700.0,26.3216,26.3216,26.1863,26.2742,1490700.0
2010-05-03 14:30:00,38.82,38.83,38.75,38.76,639900.0,26.2742,26.281,26.2269,26.2336,639900.0
2010-05-03 15:00:00,38.76,38.78,38.61,38.61,1601800.0,26.2336,26.2472,26.1321,26.1321,1601800.0
2010-05-03 15:30:00,38.61,38.69,38.51,38.61,2567200.0,26.1321,26.1863,26.0644,26.1321,2567200.0
2010-05-04 09:30:00,38.27,38.3,37.52,37.67,2659900.0,25.902,25.9223,25.3944,25.4959,2659900.0
2010-05-04 10:00:00,37.68,37.69,37.5,37.53,1969300.0,25.5027,25.5094,25.3808,25.4011,1969300.0
2010-05-04 10:30:00,37.53,37.58,37.31,37.32,2721800.0,25.4011,25.435,25.2522,25.259,2721800.0
2010-05-04 11:00:00,37.32,37.34,37.15,37.26,2142700.0,25.259,25.2725,25.144,25.2184,2142700.0
2010-05-04 11:30:00,37.25,37.47,37.24,37.47,1524300.0,25.2116,25.3605,25.2049,25.3605,1524300.0
2010-05-04 12:00:00,37.46,37.48,37.03,37.04,1902000.0,25.3538,25.3673,25.0627,25.0695,1902000.0
2010-05-04 12:30:00,37.04,37.29,37.01,37.27,1396600.0,25.0695,25.2387,25.0492,25.2252,1396600.0
2010-05-04 13:00:00,37.28,37.44,37.27,37.42,844400.0,25.2319,25.3402,25.2252,25.3267,844400.0
2010-05-04 13:30:00,37.41,37.55,37.41,37.49,1350100.0,25.3199,25.4147,25.3199,25.3741,1350100.0
2010-05-04 14:00:00,37.5,37.51,37.38,37.42,1338000.0,25.3808,25.3876,25.2996,25.3267,1338000.0
2010-05-04 14:30:00,37.42,37.51,37.42,37.48,1372500.0,25.3267,25.3876,25.3267,25.3673,1372500.0
2010-05-04 15:00:00,37.48,37.68,37.45,37.59,1353000.0,25.3673,25.5027,25.347,25.4418,1353000.0
2010-05-04 15:30:00,37.58,37.64,37.39,37.6,3379000.0,25.435,25.4756,25.3064,25.4485,3379000.0
2010-05-05 09:30:00,37.2,37.71,37.0,37.71,3323400.0,25.1778,25.523,25.0424,25.523,3323400.0
2010-05-05 10:00:00,37.7,37.89,37.32,37.33,2041100.0,25.5162,25.6448,25.259,25.2658,2041100.0
2010-05-05 10:30:00,37.33,37.62,37.25,37.58,1192400.0,25.2658,25.4621,25.2116,25.435,1192400.0
2010-05-05 11:00:00,37.58,37.69,37.39,37.55,1133800.0,25.435,25.5094,25.3064,25.4147,1133800.0
2010-05-05 11:30:00,37.56,37.76,37.53,37.73,1065000.0,25.4214,25.5568,25.4011,25.5365,1065000.0
2010-05-05 12:00:00,37.73,37.75,37.55,37.58,989700.0,25.5365,25.55,25.4147,25.435,989700.0
2010-05-05 12:30:00,37.58,37.66,37.48,37.6,589300.0,25.435,25.4891,25.3673,25.4485,589300.0
2010-05-05 13:00:00,37.61,37.7,37.51,37.57,621600.0,25.4553,25.5162,25.3876,25.4282,621600.0
2010-05-05 13:30:00,37.58,37.67,37.54,37.57,681200.0,25.435,25.4959,25.4079,25.4282,681200.0
2010-05-05 14:00:00,37.57,37.59,37.46,37.49,742400.0,25.4282,25.4418,25.3538,25.3741,742400.0
2010-05-05 14:30:00,37.48,37.58,37.34,37.52,1545900.0,25.3673,25.435,25.2725,25.3944,1545900.0
2010-05-05 15:00:00,37.53,37.63,37.48,37.62,1057900.0,25.4011,25.4688,25.3673,25.4621,1057900.0
2010-05-05 15:30:00,37.6,37.65,37.45,37.62,2496600.0,25.4485,25.4824,25.347,25.4621,2496600.0
2010-05-06 09:30:00,37.39,37.59,37.22,37.5,1098000.0,25.3064,25.4418,25.1913,25.3808,1098000.0
2010-05-06 10:00:00,37.51,37.63,37.29,37.39,1584800.0,25.3876,25.4688,25.2387,25.3064,1584800.0
2010-05-06 10:30:00,37.39,37.5,37.26,37.33,929400.0,25.3064,25.3808,25.2184,25.2658,929400.0
2010-05-06 11:00:00,37.33,37.5,37.15,37.5,1438100.0,25.2658,25.3808,25.144,25.3808,1438100.0
2010-05-06 11:30:00,37.49,37.49,37.25,37.42,1428700.0,25.3741,25.3741,25.2116,25.3267,1428700.0
2010-05-06 12:00:00,37.43,37.57,37.36,37.47,991000.0,25.3335,25.4282,25.2861,25.3605,991000.0
2010-05-06 12:30:00,37.47,37.53,37.23,37.47,1159700.0,25.3605,25.4011,25.1981,25.3605,1159700.0
2010-05-06 13:00:00,37.47,37.49,37.19,37.22,1280200.0,25.3605,25.3741,25.171,25.1913,1280200.0
2010-05-06 13:30:00,37.24,37.3,37.13,37.17,1253200.0,25.2049,25.2455,25.1304,25.1575,1253200.0
2010-05-06 14:00:00,37.17,37.4,36.74,36.91,3287000.0,25.1575,25.3132,24.8665,24.9815,3287000.0
2010-05-06 14:30:00,36.91,37.03,35.56,36.2,4676700.0,24.9815,25.0627,24.0678,24.501,4676700.0
2010-05-06 15:00:00,36.19,37.0,35.93,36.29,3752400.0,24.4942,25.0424,24.3182,24.5619,3752400.0
2010-05-06 15:30:00,36.29,37.33,36.29,36.67,3815900.0,24.5619,25.2658,24.5619,24.8191,3815900.0
2010-05-07 09:30:00,36.44,36.86,36.0,36.1,3197000.0,24.6634,24.9477,24.3656,24.4333,3197000.0
2010-05-07 10:00:00,36.1,36.33,35.23,35.49,3893100.0,24.4333,24.589,23.8445,24.0204,3893100.0
2010-05-07 10:30:00,35.5,36.38,35.49,36.09,3558500.0,24.0272,24.6228,24.0204,24.4265,3558500.0
2010-05-07 11:00:00,36.09,36.72,36.0,36.23,4466800.0,24.4265,24.8529,24.3656,24.5213,4466800.0
2010-05-07 11:30:00,36.22,36.67,36.01,36.52,3090500.0,24.5145,24.8191,24.3724,24.7176,3090500.0
2010-05-07 12:00:00,36.52,36.86,36.36,36.59,2128800.0,24.7176,24.9477,24.6093,24.7649,2128800.0
2010-05-07 12:30:00,36.6,36.64,36.4,36.53,972400.0,24.7717,24.7988,24.6363,24.7243,972400.0
2010-05-07 13:00:00,36.52,36.6,36.33,36.33,1114800.0,24.7176,24.7717,24.589,24.589,1114800.0
2010-05-07 13:30:00,36.33,36.73,36.33,36.59,1078900.0,24.589,24.8597,24.589,24.7649,1078900.0
2010-05-07 14:00:00,36.59,36.66,36.38,36.41,1529500.0,24.7649,24.8123,24.6228,24.6431,1529500.0
2010-05-07 14:30:00,36.41,36.68,36.41,36.59,1297100.0,24.6431,24.8258,24.6431,24.7649,1297100.0
2010-05-07 15:00:00,36.59,36.62,36.31,36.43,2080000.0,24.7649,24.7852,24.5754,24.6566,2080000.0
2010-05-07 15:30:00,36.43,36.75,36.31,36.52,4565600.0,24.6566,24.8732,24.5754,24.7176,4565600.0
2010-05-10 09:30:00,37.43,37.81,37.29,37.47,3527100.0,25.3335,25.5907,25.2387,25.3605,3527100.0
2010-05-10 10:00:00,37.47,37.56,37.18,37.19,2693300.0,25.3605,25.4214,25.1643,25.171,2693300.0
2010-05-10 10:30:00,37.19,37.51,37.18,37.41,1532700.0,25.171,25.3876,25.1643,25.3199,1532700.0
2010-05-10 11:00:00,37.4,37.6,37.37,37.54,917700.0,25.3132,25.4485,25.2929,25.4079,917700.0
2010-05-10 11:30:00,37.54,37.55,37.43,37.49,1110000.0,25.4079,25.4147,25.3335,25.3741,1110000.0
2010-05-10 12:00:00,37.5,37.53,37.45,37.49,808400.0,25.3808,25.4011,25.347,25.3741,808400.0
2010-05-10 12:30:00,37.49,37.5,37.32,37.34,973400.0,25.3741,25.3808,25.259,25.2725,973400.0
2010-05-10 13:00:00,37.34,37.4,37.15,37.39,1261500.0,25.2725,25.3132,25.144,25.3064,1261500.0
2010-05-10 13:30:00,37.39,37.47,37.28,37.32,790900.0,25.3064,25.3605,25.2319,25.259,790900.0
2010-05-10 14:00:00,37.32,37.39,37.24,37.28,1126000.0,25.259,25.3064,25.2049,25.2319,1126000.0
2010-05-10 14:30:00,37.28,37.34,37.17,37.3,1015400.0,25.2319,25.2725,25.1575,25.2455,1015400.0
2010-05-10 15:00:00,37.3,37.32,37.14,37.21,1258100.0,25.2455,25.259,25.1372,25.1846,1258100.0
2010-05-10 15:30:00,37.2,37.43,37.1,37.43,3752400.0,25.1778,25.3335,25.1101,25.3335,3752400.0
2010-05-11 09:30:00,37.1,37.59,37.05,37.44,1660800.0,25.1101,25.4418,25.0763,25.3402,1660800.0
2010-05-11 10:00:00,37.45,37.6,37.32,37.53,1047800.0,25.347,25.4485,25.259,25.4011,1047800.0
2010-05-11 10:30:00,37.53,37.55,37.34,37.37,1028100.0,25.4011,25.4147,25.2725,25.2929,1028100.0
2010-05-11 11:00:00,37.37,37.51,37.35,37.49,941200.0,25.2929,25.3876,25.2793,25.3741,941200.0
2010-05-11 11:30:00,37.49,37.72,37.46,37.68,734500.0,25.3741,25.5297,25.3538,25.5027,734500.0
2010-05-11 12:00:00,37.68,37.78,37.61,37.64,1067000.0,25.5027,25.5703,25.4553,25.4756,1067000.0
2010-05-11 12:30:00,37.64,37.75,37.6,37.7,839200.0,25.4756,25.55,25.4485,25.5162,839200.0
2010-05-11 13:00:00,37.7,37.78,37.66,37.77,1035400.0,25.5162,25.5703,25.4891,25.5636,1035400.0
2010-05-11 13:30:00,37.76,37.91,37.74,37.85,1666800.0,25.5568,25.6583,25.5433,25.6177,1666800.0
2010-05-11 14:00:00,37.85,37.88,37.7,37.78,1264400.0,25.6177,25.638,25.5162,25.5703,1264400.0
2010-05-11 14:30:00,37.78,37.78,37.55,37.6,1662700.0,25.5703,25.5703,25.4147,25.4485,1662700.0
2010-05-11 15:00:00,37.6,37.62,37.44,37.54,1442700.0,25.4485,25.4621,25.3402,25.4079,1442700.0
2010-05-11 15:30:00,37.54,37.68,37.49,37.49,1960700.0,25.4079,25.5027,25.3741,25.3741,1960700.0
2010-05-12 09:30:00,37.97,38.19,37.72,38.11,2147600.0,25.6989,25.8478,25.5297,25.7937,2147600.0
2010-05-12 10:00:00,38.1,38.13,37.9,38.12,1481800.0,25.7869,25.8072,25.6516,25.8005,1481800.0
2010-05-12 10:30:00,38.11,38.3,38.07,38.26,1324200.0,25.7937,25.9223,25.7666,25.8952,1324200.0
2010-05-12 11:00:00,38.26,38.39,38.14,38.16,1604000.0,25.8952,25.9832,25.814,25.8275,1604000.0
2010-05-12 11:30:00,38.15,38.25,38.11,38.21,1361400.0,25.8208,25.8885,25.7937,25.8614,1361400.0
2010-05-12 12:00:00,38.21,38.23,38.07,38.16,880700.0,25.8614,25.8749,25.7666,25.8275,880700.0
2010-05-12 12:30:00,38.16,38.22,38.04,38.08,844600.0,25.8275,25.8682,25.7463,25.7734,844600.0
2010-05-12 13:00:00,38.08,38.17,38.06,38.07,1102800.0,25.7734,25.8343,25.7599,25.7666,1102800.0
2010-05-12 13:30:00,38.07,38.12,37.98,38.01,805000.0,25.7666,25.8005,25.7057,25.726,805000.0
2010-05-12 14:00:00,38.0,38.22,37.99,38.21,755000.0,25.7193,25.8682,25.7125,25.8614,755000.0
2010-05-12 14:30:00,38.21,38.25,38.11,38.16,867500.0,25.8614,25.8885,25.7937,25.8275,867500.0
2010-05-12 15:00:00,38.16,38.29,38.13,38.22,1135200.0,25.8275,25.9155,25.8072,25.8682,1135200.0
2010-05-12 15:30:00,38.22,38.26,38.15,38.16,2427400.0,25.8682,25.8952,25.8208,25.8275,2427400.0
2010-05-13 09:30:00,38.08,38.33,37.77,38.3,2041900.0,25.7734,25.9426,25.5636,25.9223,2041900.0
2010-05-13 10:00:00,38.31,38.68,38.23,38.44,2561000.0,25.9291,26.1795,25.8749,26.0171,2561000.0
2010-05-13 10:30:00,38.47,38.67,38.4,38.56,1315200.0,26.0374,26.1727,25.99,26.0983,1315200.0
2010-05-13 11:00:00,38.57,38.63,38.38,38.38,1556300.0,26.105,26.1456,25.9764,25.9764,1556300.0
2010-05-13 11:30:00,38.38,38.39,38.15,38.16,895000.0,25.9764,25.9832,25.8208,25.8275,895000.0
2010-05-13 12:00:00,38.15,38.26,38.13,38.19,728200.0,25.8208,25.8952,25.8072,25.8478,728200.0
2010-05-13 12:30:00,38.2,38.34,38.19,38.3,501700.0,25.8546,25.9494,25.8478,25.9223,501700.0
2010-05-13 13:00:00,38.29,38.46,38.2,38.39,707000.0,25.9155,26.0306,25.8546,25.9832,707000.0
2010-05-13 13:30:00,38.38,38.44,38.26,38.32,792300.0,25.9764,26.0171,25.8952,25.9358,792300.0
2010-05-13 14:00:00,38.32,38.51,38.32,38.38,737100.0,25.9358,26.0644,25.9358,25.9764,737100.0
2010-05-13 14:30:00,38.38,38.4,38.27,38.32,954000.0,25.9764,25.99,25.902,25.9358,954000.0
2010-05-13 15:00:00,38.32,38.34,37.98,38.02,2320900.0,25.9358,25.9494,25.7057,25.7328,2320900.0
2010-05-13 15:30:00,38.02,38.17,37.86,37.93,2593900.0,25.7328,25.8343,25.6245,25.6719,2593900.0
2010-05-14 09:30:00,37.76,38.04,37.42,37.48,2044400.0,25.5568,25.7463,25.3267,25.3673,2044400.0
2010-05-14 10:00:00,37.48,37.7,37.35,37.49,1071700.0,25.3673,25.5162,25.2793,25.3741,1071700.0
2010-05-14 10:30:00,37.5,37.53,37.24,37.32,1411000.0,25.3808,25.4011,25.2049,25.259,1411000.0
2010-05-14 11:00:00,37.32,37.33,36.94,37.03,1746800.0,25.259,25.2658,25.0018,25.0627,1746800.0
2010-05-14 11:30:00,37.03,37.21,37.01,37.07,1222700.0,25.0627,25.1846,25.0492,25.0898,1222700.0
2010-05-14 12:00:00,37.07,37.19,36.9,37.05,1416300.0,25.0898,25.171,24.9747,25.0763,1416300.0
2010-05-14 12:30:00,37.05,37.19,36.96,37.17,915800.0,25.0763,25.171,25.0154,25.1575,915800.0
2010-05-14 13:00:00,37.17,37.22,37.05,37.08,1055300.0,25.1575,25.1913,25.0763,25.0966,1055300.0
2010-05-14 13:30:00,37.07,37.13,36.95,37.06,892800.0,25.0898,25.1304,25.0086,25.083,892800.0
2010-05-14 14:00:00,37.06,37.15,36.96,37.13,945900.0,25.083,25.144,25.0154,25.1304,945900.0
2010-05-14 14:30:00,37.14,37.26,37.07,37.1,1272000.0,25.1372,25.2184,25.0898,25.1101,1272000.0
2010-05-14 15:00:00,37.09,37.18,37.03,37.16,1127900.0,25.1033,25.1643,25.0627,25.1507,1127900.0
2010-05-14 15:30:00,37.16,37.39,37.08,37.31,3197900.0,25.1507,25.3064,25.0966,25.2522,3197900.0
2010-05-17 09:30:00,37.48,37.58,37.27,37.33,1845600.0,25.3673,25.435,25.2252,25.2658,1845600.0
2010-05-17 10:00:00,37.32,37.55,37.22,37.49,2845500.0,25.259,25.4147,25.1913,25.3741,2845500.0
2010-05-17 10:30:00,37.5,37.62,37.46,37.47,1314300.0,25.3808,25.4621,25.3538,25.3605,1314300.0
2010-05-17 11:00:00,37.47,37.5,37.24,37.28,1367000.0,25.3605,25.3808,25.2049,25.2319,1367000.0
2010-05-17 11:30:00,37.27,37.31,37.0,37.07,1533100.0,25.2252,25.2522,25.0424,25.0898,1533100.0
2010-05-17 12:00:00,37.08,37.08,36.77,36.95,2037000.0,25.0966,25.0966,24.8868,25.0086,2037000.0
2010-05-17 12:30:00,36.95,37.08,36.89,36.94,737100.0,25.0086,25.0966,24.968,25.0018,737100.0
2010-05-17 13:00:00,36.95,37.1,36.92,37.04,917400.0,25.0086,25.1101,24.9883,25.0695,917400.0
2010-05-17 13:30:00,37.05,37.23,36.97,37.23,1141000.0,25.0763,25.1981,25.0221,25.1981,1141000.0
2010-05-17 14:00:00,37.23,37.3,37.06,37.15,1086000.0,25.1981,25.2455,25.083,25.144,1086000.0
2010-05-17 14:30:00,37.15,37.27,37.14,37.22,1175700.0,25.144,25.2252,25.1372,25.1913,1175700.0
2010-05-17 15:00:00,37.22,37.3,37.04,37.12,1498000.0,25.1913,25.2455,25.0695,25.1236,1498000.0
2010-05-17 15:30:00,37.12,37.38,37.12,37.38,3853400.0,25.1236,25.2996,25.1236,25.2996,3853400.0
2010-05-18 09:30:00,37.1,37.46,36.9,37.19,2539900.0,25.1101,25.3538,24.9747,25.171,2539900.0
2010-05-18 10:00:00,37.19,37.25,37.01,37.14,1692600.0,25.171,25.2116,25.0492,25.1372,1692600.0
2010-05-18 10:30:00,37.14,37.16,36.6,36.89,1978800.0,25.1372,25.1507,24.7717,24.968,1978800.0
2010-05-18 11:00:00,36.89,37.08,36.88,37.02,1296200.0,24.968,25.0966,24.9612,25.056,1296200.0
2010-05-18 11:30:00,37.03,37.06,36.74,36.76,987700.0,25.0627,25.083,24.8665,24.88,987700.0
2010-05-18 12:00:00,36.76,36.84,36.59,36.82,1716200.0,24.88,24.9341,24.7649,24.9206,1716200.0
2010-05-18 12:30:00,36.81,36.86,36.71,36.72,1401300.0,24.9138,24.9477,24.8461,24.8529,1401300.0
2010-05-18 13:00:00,36.72,36.76,36.6,36.68,1354600.0,24.8529,24.88,24.7717,24.8258,1354600.0
2010-05-18 13:30:00,36.67,36.72,36.59,36.63,1045600.0,24.8191,24.8529,24.7649,24.792,1045600.0
2010-05-18 14:00:00,36.63,36.8,36.6,36.67,1145600.0,24.792,24.9071,24.7717,24.8191,1145600.0
2010-05-18 14:30:00,36.67,36.72,36.5,36.64,1570700.0,24.8191,24.8529,24.704,24.7988,1570700.0
2010-05-18 15:00:00,36.64,36.85,36.54,36.65,1853700.0,24.7988,24.9409,24.7311,24.8055,1853700.0
2010-05-18 15:30:00,36.64,36.88,36.63,36.72,3079200.0,24.7988,24.9612,24.792,24.8529,3079200.0
2010-05-19 09:30:00,36.68,36.89,36.59,36.8,1782600.0,24.8258,24.968,24.7649,24.9071,1782600.0
2010-05-19 10:00:00,36.8,36.8,36.17,36.54,2374900.0,24.9071,24.9071,24.4807,24.7311,2374900.0
2010-05-19 10:30:00,36.54,36.57,36.34,36.52,1549900.0,24.7311,24.7514,24.5957,24.7176,1549900.0
2010-05-19 11:00:00,36.53,36.57,36.23,36.29,1021400.0,24.7243,24.7514,24.5213,24.5619,1021400.0
2010-05-19 11:30:00,36.29,36.39,36.19,36.39,1298000.0,24.5619,24.6296,24.4942,24.6296,1298000.0
2010-05-19 12:00:00,36.39,36.68,36.34,36.61,1166200.0,24.6296,24.8258,24.5957,24.7785,1166200.0
2010-05-19 12:30:00,36.6,36.65,36.41,36.65,821800.0,24.7717,24.8055,24.6431,24.8055,821800.0
2010-05-19 13:00:00,36.65,36.7,36.51,36.58,926000.0,24.8055,24.8394,24.7108,24.7582,926000.0
2010-05-19 13:30:00,36.58,36.67,36.48,36.53,875000.0,24.7582,24.8191,24.6905,24.7243,875000.0
2010-05-19 14:00:00,36.53,36.64,36.33,36.45,699100.0,24.7243,24.7988,24.589,24.6702,699100.0
2010-05-19 14:30:00,36.46,36.59,36.39,36.42,810400.0,24.6769,24.7649,24.6296,24.6499,810400.0
2010-05-19 15:00:00,36.44,36.47,36.25,36.46,1272300.0,24.6634,24.6837,24.5348,24.6769,1272300.0
2010-05-19 15:30:00,36.45,36.66,36.43,36.52,2764200.0,24.6702,24.8123,24.6566,24.7176,2764200.0
2010-05-20 09:30:00,35.72,35.95,35.63,35.76,2613400.0,24.1761,24.3318,24.1152,24.2032,2613400.0
2010-05-20 10:00:00,35.75,35.8,35.25,35.5,3198700.0,24.1964,24.2302,23.858,24.0272,3198700.0
2010-05-20 10:30:00,35.49,35.86,35.47,35.82,1995000.0,24.0204,24.2709,24.0069,24.2438,1995000.0
2010-05-20 11:00:00,35.82,36.04,35.76,36.03,1549100.0,24.2438,24.3927,24.2032,24.3859,1549100.0
2010-05-20 11:30:00,36.04,36.05,35.81,35.81,1256400.0,24.3927,24.3994,24.237,24.237,1256400.0
2010-05-20 12:00:00,35.8,35.87,35.65,35.77,1371800.0,24.2302,24.2776,24.1287,24.2099,1371800.0
2010-05-20 12:30:00,35.77,35.8,35.54,35.56,1181400.0,24.2099,24.2302,24.0543,24.0678,1181400.0
2010-05-20 13:00:00,35.56,35.98,35.54,35.92,1538800.0,24.0678,24.3521,24.0543,24.3115,1538800.0
2010-05-20 13:30:00,35.92,36.04,35.79,35.85,1256400.0,24.3115,24.3927,24.2235,24.2641,1256400.0
2010-05-20 14:00:00,35.84,36.12,35.66,35.96,1471200.0,24.2573,24.4468,24.1355,24.3385,1471200.0
2010-05-20 14:30:00,35.95,36.24,35.85,36.05,2435700.0,24.3318,24.528,24.2641,24.3994,2435700.0
2010-05-20 15:00:00,36.05,36.19,35.93,36.1,2274100.0,24.3994,24.4942,24.3182,24.4333,2274100.0
2010-05-20 15:30:00,36.1,36.19,35.53,35.53,4056000.0,24.4333,24.4942,24.0475,24.0475,4056000.0
2010-05-21 09:30:00,35.09,36.24,34.83,35.95,7440800.0,23.7497,24.528,23.5737,24.3318,7440800.0
2010-05-21 10:00:00,35.94,36.19,35.59,35.64,2276100.0,24.325,24.4942,24.0881,24.1219,2276100.0
2010-05-21 10:30:00,35.64,35.97,35.63,35.79,1654600.0,24.1219,24.3453,24.1152,24.2235,1654600.0
2010-05-21 11:00:00,35.79,36.19,35.77,36.12,1121900.0,24.2235,24.4942,24.2099,24.4468,1121900.0
2010-05-21 11:30:00,36.13,36.26,36.05,36.19,1668400.0,24.4536,24.5416,24.3994,24.4942,1668400.0
2010-05-21 12:00:00,36.18,36.28,36.0,36.18,1148300.0,24.4874,24.5551,24.3656,24.4874,1148300.0
2010-05-21 12:30:00,36.18,36.23,35.86,35.88,909300.0,24.4874,24.5213,24.2709,24.2844,909300.0
2010-05-21 13:00:00,35.88,35.94,35.65,35.71,1310600.0,24.2844,24.325,24.1287,24.1693,1310600.0
2010-05-21 13:30:00,35.72,36.01,35.72,35.98,948600.0,24.1761,24.3724,24.1761,24.3521,948600.0
2010-05-21 14:00:00,35.98,36.03,35.54,35.63,1498100.0,24.3521,24.3859,24.0543,24.1152,1498100.0
2010-05-21 14:30:00,35.63,35.67,35.41,35.52,1391700.0,24.1152,24.1423,23.9663,24.0407,1391700.0
2010-05-21 15:00:00,35.53,35.6,35.26,35.46,2042300.0,24.0475,24.0949,23.8648,24.0001,2042300.0
2010-05-21 15:30:00,35.46,35.91,35.32,35.9,3874400.0,24.0001,24.3047,23.9054,24.2979,3874400.0
2010-05-24 09:30:00,35.56,36.15,35.43,35.81,2553000.0,24.0678,24.4671,23.9798,24.237,2553000.0
2010-05-24 10:00:00,35.81,36.1,35.69,35.95,1529300.0,24.237,24.4333,24.1558,24.3318,1529300.0
2010-05-24 10:30:00,35.96,36.05,35.64,35.7,1148200.0,24.3385,24.3994,24.1219,24.1626,1148200.0
2010-05-24 11:00:00,35.7,35.79,35.6,35.66,997300.0,24.1626,24.2235,24.0949,24.1355,997300.0
2010-05-24 11:30:00,35.63,35.91,35.63,35.88,801700.0,24.1152,24.3047,24.1152,24.2844,801700.0
2010-05-24 12:00:00,35.87,35.99,35.83,35.93,785900.0,24.2776,24.3588,24.2505,24.3182,785900.0
2010-05-24 12:30:00,35.94,35.97,35.82,35.92,614000.0,24.325,24.3453,24.2438,24.3115,614000.0
2010-05-24 13:00:00,35.93,35.99,35.82,35.93,724000.0,24.3182,24.3588,24.2438,24.3182,724000.0
2010-05-24 13:30:00,35.93,35.98,35.81,35.86,644600.0,24.3182,24.3521,24.237,24.2709,644600.0
2010-05-24 14:00:00,35.86,35.96,35.79,35.93,552600.0,24.2709,24.3385,24.2235,24.3182,552600.0
2010-05-24 14:30:00,35.94,35.99,35.82,35.91,666900.0,24.325,24.3588,24.2438,24.3047,666900.0
2010-05-24 15:00:00,35.9,35.93,35.73,35.85,1354500.0,24.2979,24.3182,24.1829,24.2641,1354500.0
2010-05-24 15:30:00,35.84,35.94,35.61,35.67,3047500.0,24.2573,24.325,24.1016,24.1423,3047500.0
2010-05-25 09:30:00,34.89,35.08,34.52,34.95,3579500.0,23.6143,23.7429,23.3639,23.6549,3579500.0
2010-05-25 10:00:00,34.97,35.18,34.76,34.82,2037300.0,23.6685,23.8106,23.5263,23.567,2037300.0
2010-05-25 10:30:00,34.83,34.89,34.71,34.88,2119100.0,23.5737,23.6143,23.4925,23.6076,2119100.0
2010-05-25 11:00:00,34.88,35.1,34.86,35.05,1375800.0,23.6076,23.7565,23.594,23.7226,1375800.0
2010-05-25 11:30:00,35.05,35.19,34.9,35.17,935700.0,23.7226,23.8174,23.6211,23.8038,935700.0
2010-05-25 12:00:00,35.17,35.25,35.07,35.1,764300.0,23.8038,23.858,23.7362,23.7565,764300.0
2010-05-25 12:30:00,35.1,35.13,34.96,35.1,924300.0,23.7565,23.7768,23.6617,23.7565,924300.0
2010-05-25 13:00:00,35.1,35.16,34.99,35.14,847800.0,23.7565,23.7971,23.682,23.7835,847800.0
2010-05-25 13:30:00,35.14,35.16,35.0,35.05,778200.0,23.7835,23.7971,23.6888,23.7226,778200.0
2010-05-25 14:00:00,35.04,35.27,35.0,35.16,1140200.0,23.7159,23.8715,23.6888,23.7971,1140200.0
2010-05-25 14:30:00,35.16,35.43,35.11,35.28,1462100.0,23.7971,23.9798,23.7632,23.8783,1462100.0
2010-05-25 15:00:00,35.28,35.5,35.25,35.43,1553300.0,23.8783,24.0272,23.858,23.9798,1553300.0
2010-05-25 15:30:00,35.44,35.66,35.37,35.61,4015600.0,23.9866,24.1355,23.9392,24.1016,4015600.0
2010-05-26 09:30:00,35.81,35.99,35.61,35.85,2473700.0,24.369,24.4915,24.2329,24.3963,2473700.0
2010-05-26 10:00:00,35.85,36.08,35.82,35.86,1774700.0,24.3963,24.5528,24.3758,24.4031,1774700.0
2010-05-26 10:30:00,35.86,36.1,35.82,35.94,1071100.0,24.4031,24.5664,24.3758,24.4575,1071100.0
2010-05-26 11:00:00,35.95,35.95,35.67,35.68,816300.0,24.4643,24.4643,24.2738,24.2806,816300.0
2010-05-26 11:30:00,35.68,35.79,35.62,35.74,961800.0,24.2806,24.3554,24.2397,24.3214,961800.0
2010-05-26 12:00:00,35.74,35.86,35.65,35.68,896100.0,24.3214,24.4031,24.2602,24.2806,896100.0
2010-05-26 12:30:00,35.68,35.77,35.47,35.57,1397500.0,24.2806,24.3418,24.1377,24.2057,1397500.0
2010-05-26 13:00:00,35.57,35.59,35.38,35.49,1246600.0,24.2057,24.2193,24.0764,24.1513,1246600.0
2010-05-26 13:30:00,35.49,35.56,35.43,35.49,1279700.0,24.1513,24.1989,24.1104,24.1513,1279700.0
2010-05-26 14:00:00,35.49,35.5,35.25,35.33,1231900.0,24.1513,24.1581,23.9879,24.0424,1231900.0
2010-05-26 14:30:00,35.34,35.37,35.11,35.3,2024800.0,24.0492,24.0696,23.8927,24.022,2024800.0
2010-05-26 15:00:00,35.29,35.4,34.82,34.97,2521100.0,24.0152,24.09,23.6953,23.7974,2521100.0
2010-05-26 15:30:00,34.97,35.09,34.76,34.87,5102600.0,23.7974,23.8791,23.6545,23.7294,5102600.0
2010-05-27 09:30:00,35.35,35.52,35.1,35.17,2329700.0,24.056,24.1717,23.8859,23.9335,2329700.0
2010-05-27 10:00:00,35.17,35.51,35.11,35.5,2102000.0,23.9335,24.1649,23.8927,24.1581,2102000.0
2010-05-27 10:30:00,35.5,35.6,35.33,35.41,1843000.0,24.1581,24.2261,24.0424,24.0968,1843000.0
2010-05-27 11:00:00,35.41,35.46,35.1,35.46,1612600.0,24.0968,24.1309,23.8859,24.1309,1612600.0
2010-05-27 11:30:00,35.45,35.5,35.31,35.39,927600.0,24.1241,24.1581,24.0288,24.0832,927600.0
2010-05-27 12:00:00,35.4,35.5,35.36,35.49,1072100.0,24.09,24.1581,24.0628,24.1513,1072100.0
2010-05-27 12:30:00,35.49,35.5,35.31,35.31,1171200.0,24.1513,24.1581,24.0288,24.0288,1171200.0
2010-05-27 13:00:00,35.32,35.45,35.28,35.38,1222900.0,24.0356,24.1241,24.0084,24.0764,1222900.0
2010-05-27 13:30:00,35.38,35.5,35.37,35.45,1158000.0,24.0764,24.1581,24.0696,24.1241,1158000.0
2010-05-27 14:00:00,35.46,35.53,35.43,35.45,1356100.0,24.1309,24.1785,24.1104,24.1241,1356100.0
2010-05-27 14:30:00,35.44,35.48,35.29,35.39,2031800.0,24.1172,24.1445,24.0152,24.0832,2031800.0
2010-05-27 15:00:00,35.38,35.44,35.27,35.32,1378800.0,24.0764,24.1172,24.0016,24.0356,1378800.0
2010-05-27 15:30:00,35.32,35.57,35.27,35.57,3501500.0,24.0356,24.2057,24.0016,24.2057,3501500.0
2010-05-28 09:30:00,35.41,35.63,35.28,35.61,1706200.0,24.0968,24.2465,24.0084,24.2329,1706200.0
2010-05-28 10:00:00,35.61,35.9,35.6,35.78,1564600.0,24.2329,24.4303,24.2261,24.3486,1564600.0
2010-05-28 10:30:00,35.77,35.88,35.53,35.67,1517700.0,24.3418,24.4167,24.1785,24.2738,1517700.0
2010-05-28 11:00:00,35.67,35.76,35.54,35.74,1003900.0,24.2738,24.335,24.1853,24.3214,1003900.0
2010-05-28 11:30:00,35.74,35.76,35.56,35.56,1172300.0,24.3214,24.335,24.1989,24.1989,1172300.0
2010-05-28 12:00:00,35.56,35.8,35.53,35.73,794000.0,24.1989,24.3622,24.1785,24.3146,794000.0
2010-05-28 12:30:00,35.73,35.78,35.16,35.39,2609900.0,24.3146,24.3486,23.9267,24.0832,2609900.0
2010-05-28 13:00:00,35.4,35.54,35.33,35.53,697900.0,24.09,24.1853,24.0424,24.1785,697900.0
2010-05-28 13:30:00,35.53,35.55,35.38,35.43,803500.0,24.1785,24.1921,24.0764,24.1104,803500.0
2010-05-28 14:00:00,35.43,35.51,35.33,35.48,1022700.0,24.1104,24.1649,24.0424,24.1445,1022700.0
2010-05-28 14:30:00,35.48,35.78,35.45,35.71,738700.0,24.1445,24.3486,24.1241,24.301,738700.0
2010-05-28 15:00:00,35.7,35.9,35.68,35.87,1331600.0,24.2942,24.4303,24.2806,24.4099,1331600.0
2010-05-28 15:30:00,35.87,35.92,35.52,35.55,3260400.0,24.4099,24.4439,24.1717,24.1921,3260400.0
2010-06-01 09:30:00,35.44,35.58,35.15,35.34,1616100.0,24.1172,24.2125,23.9199,24.0492,1616100.0
2010-06-01 10:00:00,35.33,36.05,35.33,36.0,2307100.0,24.0424,24.5324,24.0424,24.4983,2307100.0
2010-06-01 10:30:00,35.99,36.08,35.8,35.87,1190800.0,24.4915,24.5528,24.3622,24.4099,1190800.0
2010-06-01 11:00:00,35.86,35.91,35.78,35.88,709800.0,24.4031,24.4371,24.3486,24.4167,709800.0
2010-06-01 11:30:00,35.89,35.91,35.64,35.67,914000.0,24.4235,24.4371,24.2533,24.2738,914000.0
2010-06-01 12:00:00,35.66,35.82,35.63,35.79,882900.0,24.267,24.3758,24.2465,24.3554,882900.0
2010-06-01 12:30:00,35.79,35.91,35.77,35.79,623400.0,24.3554,24.4371,24.3418,24.3554,623400.0
2010-06-01 13:00:00,35.79,36.04,35.79,36.01,740200.0,24.3554,24.5256,24.3554,24.5051,740200.0
2010-06-01 13:30:00,36.02,36.05,35.7,35.7,1177200.0,24.5119,24.5324,24.2942,24.2942,1177200.0
2010-06-01 14:00:00,35.7,35.7,35.5,35.59,1383200.0,24.2942,24.2942,24.1581,24.2193,1383200.0
2010-06-01 14:30:00,35.58,35.74,35.55,35.67,870900.0,24.2125,24.3214,24.1921,24.2738,870900.0
2010-06-01 15:00:00,35.67,35.7,35.28,35.38,1755500.0,24.2738,24.2942,24.0084,24.0764,1755500.0
2010-06-01 15:30:00,35.37,35.48,34.96,35.07,3951800.0,24.0696,24.1445,23.7906,23.8655,3951800.0
2010-06-02 09:30:00,35.17,35.27,34.7,35.0,2359900.0,23.9335,24.0016,23.6137,23.8178,2359900.0
2010-06-02 10:00:00,35.01,35.38,34.99,35.17,1644000.0,23.8246,24.0764,23.811,23.9335,1644000.0
2010-06-02 10:30:00,35.18,35.33,35.13,35.21,918900.0,23.9403,24.0424,23.9063,23.9607,918900.0
2010-06-02 11:00:00,35.2,35.57,35.2,35.57,1737100.0,23.9539,24.2057,23.9539,24.2057,1737100.0
2010-06-02 11:30:00,35.56,35.74,35.49,35.74,1702300.0,24.1989,24.3214,24.1513,24.3214,1702300.0
2010-06-02 12:00:00,35.73,35.83,35.68,35.69,1008100.0,24.3146,24.3826,24.2806,24.2874,1008100.0
2010-06-02 12:30:00,35.68,35.9,35.68,35.89,590100.0,24.2806,24.4303,24.2806,24.4235,590100.0
2010-06-02 13:00:00,35.9,35.98,35.82,35.88,1173200.0,24.4303,24.4847,24.3758,24.4167,1173200.0
2010-06-02 13:30:00,35.89,35.94,35.72,35.78,680400.0,24.4235,24.4575,24.3078,24.3486,680400.0
2010-06-02 14:00:00,35.77,35.78,35.55,35.6,1643800.0,24.3418,24.3486,24.1921,24.2261,1643800.0
2010-06-02 14:30:00,35.6,35.81,35.58,35.78,1633200.0,24.2261,24.369,24.2125,24.3486,1633200.0
2010-06-02 15:00:00,35.78,35.96,35.75,35.95,1362600.0,24.3486,24.4711,24.3282,24.4643,1362600.0
2010-06-02 15:30:00,35.95,36.04,35.85,36.02,3285300.0,24.4643,24.5256,24.3963,24.5119,3285300.0
2010-06-03 09:30:00,36.11,36.81,35.78,36.7,3164200.0,24.5732,25.0495,24.3486,24.9747,3164200.0
2010-06-03 10:00:00,36.69,36.69,36.32,36.38,1783100.0,24.9679,24.9679,24.7161,24.7569,1783100.0
2010-06-03 10:30:00,36.38,36.59,36.31,36.49,1526600.0,24.7569,24.8998,24.7093,24.8318,1526600.0
2010-06-03 11:00:00,36.49,36.69,36.45,36.49,1551300.0,24.8318,24.9679,24.8046,24.8318,1551300.0
2010-06-03 11:30:00,36.49,36.57,36.42,36.56,1364300.0,24.8318,24.8862,24.7841,24.8794,1364300.0
2010-06-03 12:00:00,36.55,36.58,36.23,36.33,1101000.0,24.8726,24.893,24.6548,24.7229,1101000.0
2010-06-03 12:30:00,36.33,36.44,36.23,36.38,964300.0,24.7229,24.7978,24.6548,24.7569,964300.0
2010-06-03 13:00:00,36.39,36.49,36.18,36.26,958900.0,24.7637,24.8318,24.6208,24.6753,958900.0
2010-06-03 13:30:00,36.27,36.38,36.19,36.31,1294900.0,24.6821,24.7569,24.6276,24.7093,1294900.0
2010-06-03 14:00:00,36.31,36.5,36.3,36.42,1065400.0,24.7093,24.8386,24.7025,24.7841,1065400.0
2010-06-03 14:30:00,36.41,36.55,36.38,36.42,1252500.0,24.7773,24.8726,24.7569,24.7841,1252500.0
2010-06-03 15:00:00,36.42,36.53,36.32,36.5,1166500.0,24.7841,24.859,24.7161,24.8386,1166500.0
2010-06-03 15:30:00,36.5,36.54,36.4,36.45,2269900.0,24.8386,24.8658,24.7705,24.8046,2269900.0
2010-06-04 09:30:00,35.88,36.06,35.59,35.95,2285800.0,24.4167,24.5392,24.2193,24.4643,2285800.0
2010-06-04 10:00:00,35.95,36.22,35.83,36.12,1572600.0,24.4643,24.648,24.3826,24.58,1572600.0
2010-06-04 10:30:00,36.13,36.14,35.92,35.94,918300.0,24.5868,24.5936,24.4439,24.4575,918300.0
2010-06-04 11:00:00,35.94,36.06,35.81,35.83,790200.0,24.4575,24.5392,24.369,24.3826,790200.0
2010-06-04 11:30:00,35.83,35.97,35.76,35.92,826600.0,24.3826,24.4779,24.335,24.4439,826600.0
2010-06-04 12:00:00,35.91,35.91,35.67,35.78,866400.0,24.4371,24.4371,24.2738,24.3486,866400.0
2010-06-04 12:30:00,35.78,35.82,35.64,35.68,797100.0,24.3486,24.3758,24.2533,24.2806,797100.0
2010-06-04 13:00:00,35.69,35.71,35.49,35.57,1287400.0,24.2874,24.301,24.1513,24.2057,1287400.0
2010-06-04 13:30:00,35.56,35.62,35.43,35.5,874100.0,24.1989,24.2397,24.1104,24.1581,874100.0
2010-06-04 14:00:00,35.49,35.58,35.4,35.48,1422000.0,24.1513,24.2125,24.09,24.1445,1422000.0
2010-06-04 14:30:00,35.48,35.54,35.26,35.34,1661200.0,24.1445,24.1853,23.9948,24.0492,1661200.0
2010-06-04 15:00:00,35.34,35.53,35.33,35.34,2168400.0,24.0492,24.1785,24.0424,24.0492,2168400.0
2010-06-04 15:30:00,35.34,35.43,35.15,35.39,3830500.0,24.0492,24.1104,23.9199,24.0832,3830500.0
2010-06-07 09:30:00,35.35,35.67,35.17,35.32,1824200.0,24.056,24.2738,23.9335,24.0356,1824200.0
2010-06-07 10:00:00,35.32,35.54,35.25,35.48,1180100.0,24.0356,24.1853,23.9879,24.1445,1180100.0
2010-06-07 10:30:00,35.47,35.59,35.26,35.26,1367200.0,24.1377,24.2193,23.9948,23.9948,1367200.0
2010-06-07 11:00:00,35.27,35.38,35.19,35.25,1451400.0,24.0016,24.0764,23.9471,23.9879,1451400.0
2010-06-07 11:30:00,35.25,35.45,35.21,35.42,901500.0,23.9879,24.1241,23.9607,24.1036,901500.0
2010-06-07 12:00:00,35.41,35.54,35.39,35.51,824700.0,24.0968,24.1853,24.0832,24.1649,824700.0
2010-06-07 12:30:00,35.5,35.59,35.48,35.56,660900.0,24.1581,24.2193,24.1445,24.1989,660900.0
2010-06-07 13:00:00,35.56,35.72,35.47,35.71,716000.0,24.1989,24.3078,24.1377,24.301,716000.0
2010-06-07 13:30:00,35.71,35.77,35.43,35.48,990300.0,24.301,24.3418,24.1104,24.1445,990300.0
2010-06-07 14:00:00,35.48,35.54,35.38,35.46,1018000.0,24.1445,24.1853,24.0764,24.1309,1018000.0
2010-06-07 14:30:00,35.46,35.5,35.26,35.27,1313100.0,24.1309,24.1581,23.9948,24.0016,1313100.0
2010-06-07 15:00:00,35.28,35.41,35.04,35.04,1717700.0,24.0084,24.0968,23.845,23.845,1717700.0
2010-06-07 15:30:00,35.05,35.16,34.97,35.01,2964100.0,23.8518,23.9267,23.7974,23.8246,2964100.0
2010-06-08 09:30:00,34.89,35.1,34.69,34.8,2130900.0,23.743,23.8859,23.6069,23.6817,2130900.0
2010-06-08 10:00:00,34.79,34.84,34.58,34.72,2777500.0,23.6749,23.7089,23.532,23.6273,2777500.0
2010-06-08 10:30:00,34.72,34.75,34.57,34.74,2179300.0,23.6273,23.6477,23.5252,23.6409,2179300.0
2010-06-08 11:00:00,34.74,34.9,34.61,34.81,2145300.0,23.6409,23.7498,23.5524,23.6885,2145300.0
2010-06-08 11:30:00,34.82,35.01,34.78,34.96,1384200.0,23.6953,23.8246,23.6681,23.7906,1384200.0
2010-06-08 12:00:00,34.96,35.0,34.8,34.89,674100.0,23.7906,23.8178,23.6817,23.743,674100.0
2010-06-08 12:30:00,34.88,34.95,34.83,34.89,467300.0,23.7362,23.7838,23.7021,23.743,467300.0
2010-06-08 13:00:00,34.88,34.97,34.87,34.9,1013500.0,23.7362,23.7974,23.7294,23.7498,1013500.0
2010-06-08 13:30:00,34.9,34.93,34.73,34.82,1643800.0,23.7498,23.7702,23.6341,23.6953,1643800.0
2010-06-08 14:00:00,34.83,35.02,34.73,34.99,1059700.0,23.7021,23.8314,23.6341,23.811,1059700.0
2010-06-08 14:30:00,34.99,35.09,34.92,34.96,1297300.0,23.811,23.8791,23.7634,23.7906,1297300.0
2010-06-08 15:00:00,34.97,35.08,34.86,35.08,1102500.0,23.7974,23.8723,23.7226,23.8723,1102500.0
2010-06-08 15:30:00,35.08,35.31,35.08,35.24,2890200.0,23.8723,24.0288,23.8723,23.9811,2890200.0
2010-06-09 09:30:00,35.3,35.38,34.81,34.92,2583300.0,24.022,24.0764,23.6885,23.7634,2583300.0
2010-06-09 10:00:00,34.92,35.08,34.87,35.02,1681600.0,23.7634,23.8723,23.7294,23.8314,1681600.0
2010-06-09 10:30:00,35.02,35.16,34.93,35.08,1179800.0,23.8314,23.9267,23.7702,23.8723,1179800.0
2010-06-09 11:00:00,35.08,35.12,34.97,35.1,1538300.0,23.8723,23.8995,23.7974,23.8859,1538300.0
2010-06-09 11:30:00,35.11,35.22,35.04,35.15,887600.0,23.8927,23.9675,23.845,23.9199,887600.0
2010-06-09 12:00:00,35.15,35.22,35.14,35.17,589300.0,23.9199,23.9675,23.9131,23.9335,589300.0
2010-06-09 12:30:00,35.17,35.2,35.02,35.03,1146600.0,23.9335,23.9539,23.8314,23.8382,1146600.0
2010-06-09 13:00:00,35.03,35.07,34.96,35.06,1054100.0,23.8382,23.8655,23.7906,23.8587,1054100.0
2010-06-09 13:30:00,35.06,35.14,35.04,35.12,1102400.0,23.8587,23.9131,23.845,23.8995,1102400.0
2010-06-09 14:00:00,35.13,35.15,35.0,35.08,832300.0,23.9063,23.9199,23.8178,23.8723,832300.0
2010-06-09 14:30:00,35.09,35.16,34.88,34.9,1921400.0,23.8791,23.9267,23.7362,23.7498,1921400.0
2010-06-09 15:00:00,34.9,34.97,34.72,34.88,2467300.0,23.7498,23.7974,23.6273,23.7362,2467300.0
2010-06-09 15:30:00,34.89,34.89,34.63,34.73,4704500.0,23.743,23.743,23.566,23.6341,4704500.0
2010-06-10 09:30:00,35.16,35.17,34.73,34.94,2906100.0,23.9267,23.9335,23.6341,23.777,2906100.0
2010-06-10 10:00:00,34.95,35.15,34.77,34.82,2542100.0,23.7838,23.9199,23.6613,23.6953,2542100.0
2010-06-10 10:30:00,34.82,34.92,34.79,34.8,1209000.0,23.6953,23.7634,23.6749,23.6817,1209000.0
2010-06-10 11:00:00,34.79,34.87,34.75,34.77,1330800.0,23.6749,23.7294,23.6477,23.6613,1330800.0
2010-06-10 11:30:00,34.76,34.8,34.74,34.75,1238400.0,23.6545,23.6817,23.6409,23.6477,1238400.0
2010-06-10 12:00:00,34.75,34.79,34.67,34.77,2013900.0,23.6477,23.6749,23.5933,23.6613,2013900.0
2010-06-10 12:30:00,34.77,34.8,34.57,34.57,1681300.0,23.6613,23.6817,23.5252,23.5252,1681300.0
2010-06-10 13:00:00,34.58,34.69,34.33,34.38,2636700.0,23.532,23.6069,23.3619,23.3959,2636700.0
2010-06-10 13:30:00,34.38,34.57,34.37,34.57,1601900.0,23.3959,23.5252,23.3891,23.5252,1601900.0
2010-06-10 14:00:00,34.57,34.66,34.41,34.61,1641200.0,23.5252,23.5864,23.4163,23.5524,1641200.0
2010-06-10 14:30:00,34.6,34.84,34.6,34.76,2252000.0,23.5456,23.7089,23.5456,23.6545,2252000.0
2010-06-10 15:00:00,34.75,34.94,34.73,34.92,2582300.0,23.6477,23.777,23.6341,23.7634,2582300.0
2010-06-10 15:30:00,34.92,35.06,34.88,35.03,5594300.0,23.7634,23.8587,23.7362,23.8382,5594300.0
2010-06-11 09:30:00,34.54,35.04,34.52,35.01,1927200.0,23.5048,23.845,23.4912,23.8246,1927200.0
2010-06-11 10:00:00,35.0,35.25,34.88,35.18,1402000.0,23.8178,23.9879,23.7362,23.9403,1402000.0
2010-06-11 10:30:00,35.19,35.23,34.97,34.99,896300.0,23.9471,23.9743,23.7974,23.811,896300.0
2010-06-11 11:00:00,34.99,35.12,34.94,35.06,973500.0,23.811,23.8995,23.777,23.8587,973500.0
2010-06-11 11:30:00,35.05,35.28,35.05,35.26,585400.0,23.8518,24.0084,23.8518,23.9948,585400.0
2010-06-11 12:00:00,35.26,35.26,35.1,35.15,622100.0,23.9948,23.9948,23.8859,23.9199,622100.0
2010-06-11 12:30:00,35.15,35.32,35.08,35.24,832200.0,23.9199,24.0356,23.8723,23.9811,832200.0
2010-06-11 13:00:00,35.24,35.47,35.22,35.28,874000.0,23.9811,24.1377,23.9675,24.0084,874000.0
2010-06-11 13:30:00,35.28,35.3,35.1,35.11,675600.0,24.0084,24.022,23.8859,23.8927,675600.0
2010-06-11 14:00:00,35.11,35.17,34.98,35.02,690300.0,23.8927,23.9335,23.8042,23.8314,690300.0
2010-06-11 14:30:00,35.03,35.22,35.02,35.1,573400.0,23.8382,23.9675,23.8314,23.8859,573400.0
2010-06-11 15:00:00,35.1,35.22,35.06,35.17,890900.0,23.8859,23.9675,23.8587,23.9335,890900.0
2010-06-11 15:30:00,35.17,35.38,35.16,35.35,2790100.0,23.9335,24.0764,23.9267,24.056,2790100.0
2010-06-14 09:30:00,35.7,35.87,35.44,35.73,1978200.0,24.2942,24.4099,24.1172,24.3146,1978200.0
2010-06-14 10:00:00,35.73,35.88,35.63,35.84,909500.0,24.3146,24.4167,24.2465,24.3894,909500.0
2010-06-14 10:30:00,35.83,35.85,35.67,35.76,942300.0,24.3826,24.3963,24.2738,24.335,942300.0
2010-06-14 11:00:00,35.75,35.76,35.66,35.66,859000.0,24.3282,24.335,24.267,24.267,859000.0
2010-06-14 11:30:00,35.66,35.68,35.51,35.51,618300.0,24.267,24.2806,24.1649,24.1649,618300.0
2010-06-14 12:00:00,35.52,35.54,35.39,35.44,776500.0,24.1717,24.1853,24.0832,24.1172,776500.0
2010-06-14 12:30:00,35.43,35.44,35.18,35.2,1008900.0,24.1104,24.1172,23.9403,23.9539,1008900.0
2010-06-14 13:00:00,35.19,35.28,35.07,35.08,1218300.0,23.9471,24.0084,23.8655,23.8723,1218300.0
2010-06-14 13:30:00,35.08,35.22,35.0,35.0,693200.0,23.8723,23.9675,23.8178,23.8178,693200.0
2010-06-14 14:00:00,35.0,35.01,34.82,34.92,1251700.0,23.8178,23.8246,23.6953,23.7634,1251700.0
2010-06-14 14:30:00,34.92,34.97,34.82,34.92,809800.0,23.7634,23.7974,23.6953,23.7634,809800.0
2010-06-14 15:00:00,34.93,35.0,34.86,34.89,1062100.0,23.7702,23.8178,23.7226,23.743,1062100.0
2010-06-14 15:30:00,34.9,34.9,34.72,34.79,2779500.0,23.7498,23.7498,23.6273,23.6749,2779500.0
2010-06-15 09:30:00,35.1,35.43,34.97,35.31,1476300.0,23.8859,24.1104,23.7974,24.0288,1476300.0
2010-06-15 10:00:00,35.3,35.31,35.09,35.27,1315400.0,24.022,24.0288,23.8791,24.0016,1315400.0
2010-06-15 10:30:00,35.28,35.35,35.2,35.23,966500.0,24.0084,24.056,23.9539,23.9743,966500.0
2010-06-15 11:00:00,35.23,35.25,35.1,35.17,753600.0,23.9743,23.9879,23.8859,23.9335,753600.0
2010-06-15 11:30:00,35.16,35.32,35.12,35.29,621800.0,23.9267,24.0356,23.8995,24.0152,621800.0
2010-06-15 12:00:00,35.3,35.43,35.29,35.4,518500.0,24.022,24.1104,24.0152,24.09,518500.0
2010-06-15 12:30:00,35.39,35.43,35.31,35.38,500700.0,24.0832,24.1104,24.0288,24.0764,500700.0
2010-06-15 13:00:00,35.38,35.49,35.3,35.41,539900.0,24.0764,24.1513,24.022,24.0968,539900.0
2010-06-15 13:30:00,35.42,35.47,35.34,35.37,437800.0,24.1036,24.1377,24.0492,24.0696,437800.0
2010-06-15 14:00:00,35.37,35.49,35.36,35.48,503400.0,24.0696,24.1513,24.0628,24.1445,503400.0
2010-06-15 14:30:00,35.49,35.5,35.43,35.44,825700.0,24.1513,24.1581,24.1104,24.1172,825700.0
2010-06-15 15:00:00,35.44,35.5,35.38,35.49,981000.0,24.1172,24.1581,24.0764,24.1513,981000.0
2010-06-15 15:30:00,35.49,35.6,35.47,35.58,2734400.0,24.1513,24.2261,24.1377,24.2125,2734400.0
2010-06-16 09:30:00,35.35,35.44,35.01,35.07,1918100.0,24.056,24.1172,23.8246,23.8655,1918100.0
2010-06-16 10:00:00,35.07,35.12,34.92,34.93,1766300.0,23.8655,23.8995,23.7634,23.7702,1766300.0
2010-06-16 10:30:00,34.93,35.01,34.8,34.95,1491200.0,23.7702,23.8246,23.6817,23.7838,1491200.0
2010-06-16 11:00:00,34.96,35.18,34.92,35.12,1394700.0,23.7906,23.9403,23.7634,23.8995,1394700.0
2010-06-16 11:30:00,35.13,35.13,35.04,35.12,759600.0,23.9063,23.9063,23.845,23.8995,759600.0
2010-06-16 12:00:00,35.13,35.29,35.13,35.2,575600.0,23.9063,24.0152,23.9063,23.9539,575600.0
2010-06-16 12:30:00,35.2,35.21,34.98,35.0,816600.0,23.9539,23.9607,23.8042,23.8178,816600.0
2010-06-16 13:00:00,35.01,35.03,34.94,35.0,938200.0,23.8246,23.8382,23.777,23.8178,938200.0
2010-06-16 13:30:00,34.99,35.09,34.98,35.06,1272100.0,23.811,23.8791,23.8042,23.8587,1272100.0
2010-06-16 14:00:00,35.08,35.13,35.06,35.08,1909400.0,23.8723,23.9063,23.8587,23.8723,1909400.0
2010-06-16 14:30:00,35.08,35.15,35.08,35.1,2326200.0,23.8723,23.9199,23.8723,23.8859,2326200.0
2010-06-16 15:00:00,35.09,35.13,35.01,35.05,2299000.0,23.8791,23.9063,23.8246,23.8518,2299000.0
2010-06-16 15:30:00,35.05,35.13,35.01,35.08,3816500.0,23.8518,23.9063,23.8246,23.8723,3816500.0
2010-06-17 09:30:00,35.24,35.3,35.01,35.3,1434900.0,23.9811,24.022,23.8246,24.022,1434900.0
2010-06-17 10:00:00,35.29,35.36,35.07,35.15,1556200.0,24.0152,24.0628,23.8655,23.9199,1556200.0
2010-06-17 10:30:00,35.15,35.37,35.08,35.33,1315300.0,23.9199,24.0696,23.8723,24.0424,1315300.0
2010-06-17 11:00:00,35.33,35.69,35.17,35.6,1779000.0,24.0424,24.2874,23.9335,24.2261,1779000.0
2010-06-17 11:30:00,35.59,35.76,35.57,35.65,1067800.0,24.2193,24.335,24.2057,24.2602,1067800.0
2010-06-17 12:00:00,35.65,35.66,35.54,35.58,713800.0,24.2602,24.267,24.1853,24.2125,713800.0
2010-06-17 12:30:00,35.58,35.63,35.52,35.61,450800.0,24.2125,24.2465,24.1717,24.2329,450800.0
2010-06-17 13:00:00,35.6,35.63,35.53,35.6,448000.0,24.2261,24.2465,24.1785,24.2261,448000.0
2010-06-17 13:30:00,35.61,35.7,35.55,35.68,571700.0,24.2329,24.2942,24.1921,24.2806,571700.0
2010-06-17 14:00:00,35.68,35.75,35.61,35.63,624900.0,24.2806,24.3282,24.2329,24.2465,624900.0
2010-06-17 14:30:00,35.62,35.64,35.52,35.57,641800.0,24.2397,24.2533,24.1717,24.2057,641800.0
2010-06-17 15:00:00,35.57,35.58,35.45,35.48,1150400.0,24.2057,24.2125,24.1241,24.1445,1150400.0
2010-06-17 15:30:00,35.49,35.77,35.47,35.72,2734000.0,24.1513,24.3418,24.1377,24.3078,2734000.0
2010-06-18 09:30:00,35.74,35.78,35.57,35.66,5787200.0,24.3214,24.3486,24.2057,24.267,5787200.0
2010-06-18 10:00:00,35.67,35.83,35.65,35.82,1126700.0,24.2738,24.3826,24.2602,24.3758,1126700.0
2010-06-18 10:30:00,35.82,36.02,35.81,35.96,1515000.0,24.3758,24.5119,24.369,24.4711,1515000.0
2010-06-18 11:00:00,35.96,36.07,35.87,35.88,942600.0,24.4711,24.546,24.4099,24.4167,942600.0
2010-06-18 11:30:00,35.88,35.97,35.76,35.92,985800.0,24.4167,24.4779,24.335,24.4439,985800.0
2010-06-18 12:00:00,35.91,35.94,35.63,35.66,1226100.0,24.4371,24.4575,24.2465,24.267,1226100.0
2010-06-18 12:30:00,35.67,35.73,35.57,35.69,728300.0,24.2738,24.3146,24.2057,24.2874,728300.0
2010-06-18 13:00:00,35.69,35.76,35.66,35.7,427700.0,24.2874,24.335,24.267,24.2942,427700.0
2010-06-18 13:30:00,35.71,35.77,35.65,35.72,355100.0,24.301,24.3418,24.2602,24.3078,355100.0
2010-06-18 14:00:00,35.72,35.8,35.7,35.78,408300.0,24.3078,24.3622,24.2942,24.3486,408300.0
2010-06-18 14:30:00,35.78,35.82,35.73,35.77,470200.0,24.3486,24.3758,24.3146,24.3418,470200.0
2010-06-18 15:00:00,35.77,35.77,35.64,35.75,628500.0,24.3418,24.3418,24.2533,24.3282,628500.0
2010-06-18 15:30:00,35.76,35.77,35.65,35.69,2682600.0,24.335,24.3418,24.2602,24.2874,2682600.0
2010-06-21 09:30:00,35.86,36.16,35.7,36.13,1795700.0,24.4031,24.6072,24.2942,24.5868,1795700.0
2010-06-21 10:00:00,36.13,36.17,35.96,35.96,1182400.0,24.5868,24.614,24.4711,24.4711,1182400.0
2010-06-21 10:30:00,35.96,35.99,35.85,35.87,732300.0,24.4711,24.4915,24.3963,24.4099,732300.0
2010-06-21 11:00:00,35.87,36.0,35.86,35.96,701600.0,24.4099,24.4983,24.4031,24.4711,701600.0
2010-06-21 11:30:00,35.96,36.0,35.91,36.0,581400.0,24.4711,24.4983,24.4371,24.4983,581400.0
2010-06-21 12:00:00,35.99,36.02,35.85,35.85,459400.0,24.4915,24.5119,24.3963,24.3963,459400.0
2010-06-21 12:30:00,35.85,35.94,35.82,35.93,528800.0,24.3963,24.4575,24.3758,24.4507,528800.0
2010-06-21 13:00:00,35.92,35.98,35.89,35.97,349100.0,24.4439,24.4847,24.4235,24.4779,349100.0
2010-06-21 13:30:00,35.96,35.97,35.8,35.87,478900.0,24.4711,24.4779,24.3622,24.4099,478900.0
2010-06-21 14:00:00,35.87,35.97,35.8,35.86,508800.0,24.4099,24.4779,24.3622,24.4031,508800.0
2010-06-21 14:30:00,35.87,35.88,35.75,35.77,431600.0,24.4099,24.4167,24.3282,24.3418,431600.0
2010-06-21 15:00:00,35.76,35.78,35.45,35.53,1076900.0,24.335,24.3486,24.1241,24.1785,1076900.0
2010-06-21 15:30:00,35.53,35.65,35.36,35.64,2435700.0,24.1785,24.2602,24.0628,24.2533,2435700.0
2010-06-22 09:30:00,35.79,35.89,35.58,35.83,2290400.0,24.3554,24.4235,24.2125,24.3826,2290400.0
2010-06-22 10:00:00,35.83,36.02,35.66,35.96,1551500.0,24.3826,24.5119,24.267,24.4711,1551500.0
2010-06-22 10:30:00,35.96,36.27,35.78,36.19,1565200.0,24.4711,24.6821,24.3486,24.6276,1565200.0
2010-06-22 11:00:00,36.18,36.24,36.05,36.2,1321500.0,24.6208,24.6617,24.5324,24.6344,1321500.0
2010-06-22 11:30:00,36.2,36.36,36.19,36.32,978300.0,24.6344,24.7433,24.6276,24.7161,978300.0
2010-06-22 12:00:00,36.32,36.36,36.24,36.24,570500.0,24.7161,24.7433,24.6617,24.6617,570500.0
2010-06-22 12:30:00,36.24,36.27,36.19,36.25,465200.0,24.6617,24.6821,24.6276,24.6685,465200.0
2010-06-22 13:00:00,36.24,36.3,36.11,36.13,634400.0,24.6617,24.7025,24.5732,24.5868,634400.0
2010-06-22 13:30:00,36.13,36.24,36.05,36.13,521200.0,24.5868,24.6617,24.5324,24.5868,521200.0
2010-06-22 14:00:00,36.12,36.13,35.9,35.99,666600.0,24.58,24.5868,24.4303,24.4915,666600.0
2010-06-22 14:30:00,35.99,36.07,35.76,35.82,1290100.0,24.4915,24.546,24.335,24.3758,1290100.0
2010-06-22 15:00:00,35.82,35.87,35.72,35.73,920200.0,24.3758,24.4099,24.3078,24.3146,920200.0
2010-06-22 15:30:00,35.74,35.74,35.55,35.61,2285300.0,24.3214,24.3214,24.1921,24.2329,2285300.0
2010-06-23 09:30:00,35.63,35.81,35.53,35.78,1525100.0,24.2465,24.369,24.1785,24.3486,1525100.0
2010-06-23 10:00:00,35.77,35.77,35.36,35.37,1428900.0,24.3418,24.3418,24.0628,24.0696,1428900.0
2010-06-23 10:30:00,35.37,35.53,35.37,35.5,931100.0,24.0696,24.1785,24.0696,24.1581,931100.0
2010-06-23 11:00:00,35.51,35.56,35.4,35.4,631000.0,24.1649,24.1989,24.09,24.09,631000.0
2010-06-23 11:30:00,35.4,35.4,35.27,35.33,503300.0,24.09,24.09,24.0016,24.0424,503300.0
2010-06-23 12:00:00,35.32,35.38,35.29,35.38,340900.0,24.0356,24.0764,24.0152,24.0764,340900.0
2010-06-23 12:30:00,35.38,35.5,35.38,35.49,524100.0,24.0764,24.1581,24.0764,24.1513,524100.0
2010-06-23 13:00:00,35.49,35.54,35.39,35.44,614900.0,24.1513,24.1853,24.0832,24.1172,614900.0
2010-06-23 13:30:00,35.43,35.52,35.41,35.52,487100.0,24.1104,24.1717,24.0968,24.1717,487100.0
2010-06-23 14:00:00,35.51,35.55,35.33,35.49,1046300.0,24.1649,24.1921,24.0424,24.1513,1046300.0
2010-06-23 14:30:00,35.49,35.7,35.38,35.43,1424300.0,24.1513,24.2942,24.0764,24.1104,1424300.0
2010-06-23 15:00:00,35.43,35.48,35.3,35.42,1548800.0,24.1104,24.1445,24.022,24.1036,1548800.0
2010-06-23 15:30:00,35.42,35.55,35.32,35.39,2048400.0,24.1036,24.1921,24.0356,24.0832,2048400.0
2010-06-24 09:30:00,35.23,35.3,34.74,34.8,1391600.0,23.9743,24.022,23.6409,23.6817,1391600.0
2010-06-24 10:00:00,34.8,34.96,34.74,34.89,2161300.0,23.6817,23.7906,23.6409,23.743,2161300.0
2010-06-24 10:30:00,34.9,34.94,34.73,34.85,1635400.0,23.7498,23.777,23.6341,23.7157,1635400.0
2010-06-24 11:00:00,34.85,34.86,34.73,34.77,1388700.0,23.7157,23.7226,23.6341,23.6613,1388700.0
2010-06-24 11:30:00,34.77,34.84,34.74,34.75,823200.0,23.6613,23.7089,23.6409,23.6477,823200.0
2010-06-24 12:00:00,34.76,34.88,34.76,34.8,1116200.0,23.6545,23.7362,23.6545,23.6817,1116200.0
2010-06-24 12:30:00,34.79,34.86,34.76,34.81,444700.0,23.6749,23.7226,23.6545,23.6885,444700.0
2010-06-24 13:00:00,34.81,35.01,34.79,34.85,577300.0,23.6885,23.8246,23.6749,23.7157,577300.0
2010-06-24 13:30:00,34.87,35.08,34.84,35.05,797000.0,23.7294,23.8723,23.7089,23.8518,797000.0
2010-06-24 14:00:00,35.05,35.1,34.85,34.87,1198000.0,23.8518,23.8859,23.7157,23.7294,1198000.0
2010-06-24 14:30:00,34.87,34.87,34.73,34.77,1188700.0,23.7294,23.7294,23.6341,23.6613,1188700.0
2010-06-24 15:00:00,34.78,34.82,34.63,34.77,3365500.0,23.6681,23.6953,23.566,23.6613,3365500.0
2010-06-24 15:30:00,34.77,34.83,34.72,34.79,3170500.0,23.6613,23.7021,23.6273,23.6749,3170500.0
2010-06-25 09:30:00,34.7,34.75,34.47,34.62,1865200.0,23.6137,23.6477,23.4572,23.5592,1865200.0
2010-06-25 10:00:00,34.62,34.7,34.41,34.47,1595800.0,23.5592,23.6137,23.4163,23.4572,1595800.0
2010-06-25 10:30:00,34.47,34.53,34.32,34.35,1173000.0,23.4572,23.498,23.3551,23.3755,1173000.0
2010-06-25 11:00:00,34.35,34.46,34.28,34.44,866500.0,23.3755,23.4503,23.3279,23.4367,866500.0
2010-06-25 11:30:00,34.44,34.52,34.35,34.47,714700.0,23.4367,23.4912,23.3755,23.4572,714700.0
2010-06-25 12:00:00,34.47,34.66,34.43,34.61,673300.0,23.4572,23.5864,23.4299,23.5524,673300.0
2010-06-25 12:30:00,34.6,34.67,34.5,34.56,643700.0,23.5456,23.5933,23.4776,23.5184,643700.0
2010-06-25 13:00:00,34.56,34.79,34.54,34.79,985500.0,23.5184,23.6749,23.5048,23.6749,985500.0
2010-06-25 13:30:00,34.79,34.9,34.72,34.76,809500.0,23.6749,23.7498,23.6273,23.6545,809500.0
2010-06-25 14:00:00,34.76,34.79,34.63,34.67,825400.0,23.6545,23.6749,23.566,23.5933,825400.0
2010-06-25 14:30:00,34.67,34.76,34.65,34.68,784700.0,23.5933,23.6545,23.5796,23.6001,784700.0
2010-06-25 15:00:00,34.68,34.69,34.51,34.59,1077800.0,23.6001,23.6069,23.4844,23.5388,1077800.0
2010-06-25 15:30:00,34.59,34.75,34.43,34.43,4399100.0,23.5388,23.6477,23.4299,23.4299,4399100.0
2010-06-28 09:30:00,34.62,34.88,34.22,34.37,1498400.0,23.5592,23.7362,23.287,23.3891,1498400.0
2010-06-28 10:00:00,34.37,34.47,34.14,34.34,1364200.0,23.3891,23.4572,23.2326,23.3687,1364200.0
2010-06-28 10:30:00,34.35,34.51,34.24,34.44,811500.0,23.3755,23.4844,23.3006,23.4367,811500.0
2010-06-28 11:00:00,34.44,34.55,34.41,34.49,674200.0,23.4367,23.5116,23.4163,23.4708,674200.0
2010-06-28 11:30:00,34.5,34.53,34.37,34.37,872700.0,23.4776,23.498,23.3891,23.3891,872700.0
2010-06-28 12:00:00,34.37,34.41,34.33,34.41,543900.0,23.3891,23.4163,23.3619,23.4163,543900.0
2010-06-28 12:30:00,34.41,34.45,34.3,34.41,543600.0,23.4163,23.4435,23.3415,23.4163,543600.0
2010-06-28 13:00:00,34.42,34.42,34.31,34.36,450400.0,23.4231,23.4231,23.3483,23.3823,450400.0
2010-06-28 13:30:00,34.36,34.37,34.23,34.25,870600.0,23.3823,23.3891,23.2938,23.3074,870600.0
2010-06-28 14:00:00,34.25,34.26,34.15,34.2,1045900.0,23.3074,23.3142,23.2394,23.2734,1045900.0
2010-06-28 14:30:00,34.19,34.26,34.15,34.2,764500.0,23.2666,23.3142,23.2394,23.2734,764500.0
2010-06-28 15:00:00,34.2,34.24,34.04,34.06,1035800.0,23.2734,23.3006,23.1645,23.1781,1035800.0
2010-06-28 15:30:00,34.06,34.18,34.01,34.01,2388400.0,23.1781,23.2598,23.1441,23.1441,2388400.0
2010-06-29 09:30:00,33.75,33.79,33.06,33.13,2539900.0,22.9672,22.9944,22.4976,22.5453,2539900.0
2010-06-29 10:00:00,33.12,33.26,32.87,33.09,2359100.0,22.5385,22.6337,22.3683,22.518,2359100.0
2010-06-29 10:30:00,33.08,33.38,33.08,33.37,1733800.0,22.5112,22.7154,22.5112,22.7086,1733800.0
2010-06-29 11:00:00,33.37,33.5,33.3,33.34,1009700.0,22.7086,22.7971,22.661,22.6882,1009700.0
2010-06-29 11:30:00,33.35,33.42,33.12,33.17,1779000.0,22.695,22.7426,22.5385,22.5725,1779000.0
2010-06-29 12:00:00,33.17,33.2,33.0,33.06,1184000.0,22.5725,22.5929,22.4568,22.4976,1184000.0
2010-06-29 12:30:00,33.06,33.12,33.02,33.08,609400.0,22.4976,22.5385,22.4704,22.5112,609400.0
2010-06-29 13:00:00,33.08,33.11,33.0,33.03,694600.0,22.5112,22.5317,22.4568,22.4772,694600.0
2010-06-29 13:30:00,33.03,33.04,32.92,33.03,914800.0,22.4772,22.484,22.4024,22.4772,914800.0
2010-06-29 14:00:00,33.03,33.17,32.97,33.13,959200.0,22.4772,22.5725,22.4364,22.5453,959200.0
2010-06-29 14:30:00,33.13,33.42,33.03,33.21,2743400.0,22.5453,22.7426,22.4772,22.5997,2743400.0
2010-06-29 15:00:00,33.21,33.48,33.06,33.16,3414800.0,22.5997,22.7834,22.4976,22.5657,3414800.0
2010-06-29 15:30:00,33.15,33.28,32.95,33.13,4559000.0,22.5589,22.6473,22.4228,22.5453,4559000.0
2010-06-30 09:30:00,33.0,33.53,32.96,33.2,1873800.0,22.4568,22.8175,22.4296,22.5929,1873800.0
2010-06-30 10:00:00,33.2,33.65,33.12,33.14,1946400.0,22.5929,22.8991,22.5385,22.5521,1946400.0
2010-06-30 10:30:00,33.14,33.2,32.98,33.03,1126200.0,22.5521,22.5929,22.4432,22.4772,1126200.0
2010-06-30 11:00:00,33.04,33.25,33.02,33.18,746900.0,22.484,22.6269,22.4704,22.5793,746900.0
2010-06-30 11:30:00,33.19,33.32,33.17,33.3,1499200.0,22.5861,22.6746,22.5725,22.661,1499200.0
2010-06-30 12:00:00,33.3,33.45,33.28,33.37,769300.0,22.661,22.763,22.6473,22.7086,769300.0
2010-06-30 12:30:00,33.38,33.42,33.23,33.35,1310100.0,22.7154,22.7426,22.6133,22.695,1310100.0
2010-06-30 13:00:00,33.36,33.4,33.28,33.33,715100.0,22.7018,22.729,22.6473,22.6814,715100.0
2010-06-30 13:30:00,33.33,33.34,33.17,33.19,880900.0,22.6814,22.6882,22.5725,22.5861,880900.0
2010-06-30 14:00:00,33.2,33.22,33.05,33.11,1358700.0,22.5929,22.6065,22.4908,22.5317,1358700.0
2010-06-30 14:30:00,33.12,33.29,33.1,33.21,877500.0,22.5385,22.6542,22.5249,22.5997,877500.0
2010-06-30 15:00:00,33.2,33.24,33.04,33.08,1075600.0,22.5929,22.6201,22.484,22.5112,1075600.0
2010-06-30 15:30:00,33.08,33.08,32.73,32.83,3430000.0,22.5112,22.5112,22.2731,22.3411,3430000.0
2010-07-01 09:30:00,32.76,32.88,32.43,32.53,2667600.0,22.2935,22.3751,22.0689,22.137,2667600.0
2010-07-01 10:00:00,32.53,32.58,32.36,32.51,2441600.0,22.137,22.171,22.0213,22.1234,2441600.0
2010-07-01 10:30:00,32.52,32.54,32.17,32.22,1876700.0,22.1302,22.1438,21.892,21.926,1876700.0
2010-07-01 11:00:00,32.22,32.4,32.15,32.34,1763000.0,21.926,22.0485,21.8784,22.0077,1763000.0
2010-07-01 11:30:00,32.34,32.39,32.21,32.3,1475400.0,22.0077,22.0417,21.9192,21.9804,1475400.0
2010-07-01 12:00:00,32.3,32.3,32.1,32.16,1335100.0,21.9804,21.9804,21.8443,21.8852,1335100.0
2010-07-01 12:30:00,32.17,32.31,32.13,32.2,2427500.0,21.892,21.9873,21.8648,21.9124,2427500.0
2010-07-01 13:00:00,32.2,32.24,32.09,32.11,1159800.0,21.9124,21.9396,21.8375,21.8512,1159800.0
2010-07-01 13:30:00,32.11,32.23,32.04,32.16,1377200.0,21.8512,21.9328,21.8035,21.8852,1377200.0
2010-07-01 14:00:00,32.15,32.23,31.94,31.97,1876200.0,21.8784,21.9328,21.7355,21.7559,1876200.0
2010-07-01 14:30:00,31.98,32.02,31.63,31.84,3184400.0,21.7627,21.7899,21.5245,21.6674,3184400.0
2010-07-01 15:00:00,31.83,32.02,31.79,31.94,3516500.0,21.6606,21.7899,21.6334,21.7355,3516500.0
2010-07-01 15:30:00,31.95,32.06,31.8,31.95,4492100.0,21.7423,21.8171,21.6402,21.7423,4492100.0
2010-07-02 09:30:00,31.91,32.15,31.65,31.99,2356700.0,21.715,21.8784,21.5381,21.7695,2356700.0
2010-07-02 10:00:00,31.98,32.06,31.9,31.97,1203800.0,21.7627,21.8171,21.7082,21.7559,1203800.0
2010-07-02 10:30:00,31.98,32.07,31.93,32.04,733600.0,21.7627,21.8239,21.7287,21.8035,733600.0
2010-07-02 11:00:00,32.04,32.2,32.0,32.14,957600.0,21.8035,21.9124,21.7763,21.8716,957600.0
2010-07-02 11:30:00,32.14,32.22,32.0,32.18,1125400.0,21.8716,21.926,21.7763,21.8988,1125400.0
2010-07-02 12:00:00,32.18,32.27,32.11,32.23,867100.0,21.8988,21.96,21.8512,21.9328,867100.0
2010-07-02 12:30:00,32.23,32.38,32.22,32.27,924000.0,21.9328,22.0349,21.926,21.96,924000.0
2010-07-02 13:00:00,32.26,32.31,32.16,32.26,1013300.0,21.9532,21.9873,21.8852,21.9532,1013300.0
2010-07-02 13:30:00,32.26,32.49,32.25,32.48,816500.0,21.9532,22.1097,21.9464,22.1029,816500.0
2010-07-02 14:00:00,32.47,32.52,32.38,32.45,622700.0,22.0961,22.1302,22.0349,22.0825,622700.0
2010-07-02 14:30:00,32.45,32.47,32.35,32.46,820000.0,22.0825,22.0961,22.0145,22.0893,820000.0
2010-07-02 15:00:00,32.46,32.54,32.42,32.49,775100.0,22.0893,22.1438,22.0621,22.1097,775100.0
2010-07-02 15:30:00,32.48,32.68,32.35,32.35,3029500.0,22.1029,22.239,22.0145,22.0145,3029500.0
2010-07-06 09:30:00,32.66,32.95,32.59,32.86,2660300.0,22.2254,22.4228,22.1778,22.3615,2660300.0
2010-07-06 10:00:00,32.86,33.32,32.81,33.27,2892000.0,22.3615,22.6746,22.3275,22.6405,2892000.0
2010-07-06 10:30:00,33.26,33.3,33.06,33.19,1374200.0,22.6337,22.661,22.4976,22.5861,1374200.0
2010-07-06 11:00:00,33.18,33.18,32.92,32.96,1003200.0,22.5793,22.5793,22.4024,22.4296,1003200.0
2010-07-06 11:30:00,32.96,33.13,32.94,33.08,841900.0,22.4296,22.5453,22.416,22.5112,841900.0
2010-07-06 12:00:00,33.07,33.14,32.84,32.87,1121600.0,22.5044,22.5521,22.3479,22.3683,1121600.0
2010-07-06 12:30:00,32.87,32.93,32.7,32.73,968100.0,22.3683,22.4092,22.2527,22.2731,968100.0
2010-07-06 13:00:00,32.74,32.86,32.71,32.85,794100.0,22.2799,22.3615,22.2595,22.3547,794100.0
2010-07-06 13:30:00,32.84,32.89,32.6,32.68,981400.0,22.3479,22.3819,22.1846,22.239,981400.0
2010-07-06 14:00:00,32.68,32.75,32.56,32.7,964500.0,22.239,22.2867,22.1574,22.2527,964500.0
2010-07-06 14:30:00,32.7,32.78,32.63,32.64,997100.0,22.2527,22.3071,22.205,22.2118,997100.0
2010-07-06 15:00:00,32.64,32.67,32.45,32.56,1213000.0,22.2118,22.2322,22.0825,22.1574,1213000.0
2010-07-06 15:30:00,32.56,32.68,32.51,32.65,1986300.0,22.1574,22.239,22.1234,22.2186,1986300.0
2010-07-07 09:30:00,32.68,32.91,32.44,32.67,1243000.0,22.239,22.3956,22.0757,22.2322,1243000.0
2010-07-07 10:00:00,32.68,32.92,32.66,32.8,993200.0,22.239,22.4024,22.2254,22.3207,993200.0
2010-07-07 10:30:00,32.78,33.12,32.78,33.05,1327500.0,22.3071,22.5385,22.3071,22.4908,1327500.0
2010-07-07 11:00:00,33.05,33.06,32.87,32.93,643800.0,22.4908,22.4976,22.3683,22.4092,643800.0
2010-07-07 11:30:00,32.93,32.97,32.83,32.9,747300.0,22.4092,22.4364,22.3411,22.3888,747300.0
2010-07-07 12:00:00,32.9,33.0,32.87,32.97,536600.0,22.3888,22.4568,22.3683,22.4364,536600.0
2010-07-07 12:30:00,32.98,32.99,32.85,32.87,567000.0,22.4432,22.45,22.3547,22.3683,567000.0
2010-07-07 13:00:00,32.87,33.12,32.84,33.11,634800.0,22.3683,22.5385,22.3479,22.5317,634800.0
2010-07-07 13:30:00,33.1,33.2,33.06,33.16,789500.0,22.5249,22.5929,22.4976,22.5657,789500.0
2010-07-07 14:00:00,33.16,33.23,33.07,33.07,726800.0,22.5657,22.6133,22.5044,22.5044,726800.0
2010-07-07 14:30:00,33.07,33.14,33.04,33.14,870200.0,22.5044,22.5521,22.484,22.5521,870200.0
2010-07-07 15:00:00,33.14,33.23,33.02,33.18,1190200.0,22.5521,22.6133,22.4704,22.5793,1190200.0
2010-07-07 15:30:00,33.18,33.47,33.18,33.4,3076100.0,22.5793,22.7766,22.5793,22.729,3076100.0
2010-07-08 09:30:00,33.78,33.84,33.25,33.78,2672700.0,22.9876,23.0284,22.6269,22.9876,2672700.0
2010-07-08 10:00:00,33.78,33.87,33.71,33.79,2653700.0,22.9876,23.0488,22.94,22.9944,2653700.0
2010-07-08 10:30:00,33.79,33.85,33.72,33.78,1629100.0,22.9944,23.0352,22.9468,22.9876,1629100.0
2010-07-08 11:00:00,33.77,33.85,33.65,33.75,1753800.0,22.9808,23.0352,22.8991,22.9672,1753800.0
2010-07-08 11:30:00,33.76,33.85,33.64,33.67,953900.0,22.974,23.0352,22.8923,22.9127,953900.0
2010-07-08 12:00:00,33.66,33.8,33.65,33.75,812900.0,22.9059,23.0012,22.8991,22.9672,812900.0
2010-07-08 12:30:00,33.75,33.79,33.67,33.71,540600.0,22.9672,22.9944,22.9127,22.94,540600.0
2010-07-08 13:00:00,33.7,33.9,33.69,33.85,652700.0,22.9332,23.0693,22.9264,23.0352,652700.0
2010-07-08 13:30:00,33.85,33.99,33.82,33.85,1336600.0,23.0352,23.1305,23.0148,23.0352,1336600.0
2010-07-08 14:00:00,33.85,33.86,33.65,33.82,1026500.0,23.0352,23.042,22.8991,23.0148,1026500.0
2010-07-08 14:30:00,33.81,33.9,33.75,33.87,830100.0,23.008,23.0693,22.9672,23.0488,830100.0
2010-07-08 15:00:00,33.87,33.9,33.74,33.89,970000.0,23.0488,23.0693,22.9604,23.0625,970000.0
2010-07-08 15:30:00,33.9,33.99,33.87,33.93,2373800.0,23.0693,23.1305,23.0488,23.0897,2373800.0
2010-07-09 09:30:00,34.04,34.1,33.86,33.98,1401200.0,23.1645,23.2054,23.042,23.1237,1401200.0
2010-07-09 10:00:00,33.98,34.14,33.97,34.03,1273400.0,23.1237,23.2326,23.1169,23.1577,1273400.0
2010-07-09 10:30:00,34.02,34.1,33.95,34.0,1027600.0,23.1509,23.2054,23.1033,23.1373,1027600.0
2010-07-09 11:00:00,34.0,34.06,33.86,33.91,922400.0,23.1373,23.1781,23.042,23.0761,922400.0
2010-07-09 11:30:00,33.9,33.98,33.84,33.87,531900.0,23.0693,23.1237,23.0284,23.0488,531900.0
2010-07-09 12:00:00,33.87,33.89,33.77,33.86,448600.0,23.0488,23.0625,22.9808,23.042,448600.0
2010-07-09 12:30:00,33.86,33.86,33.69,33.7,566300.0,23.042,23.042,22.9264,22.9332,566300.0
2010-07-09 13:00:00,33.71,33.76,33.56,33.58,655500.0,22.94,22.974,22.8379,22.8515,655500.0
2010-07-09 13:30:00,33.58,33.78,33.56,33.78,680600.0,22.8515,22.9876,22.8379,22.9876,680600.0
2010-07-09 14:00:00,33.78,33.85,33.67,33.69,716800.0,22.9876,23.0352,22.9127,22.9264,716800.0
2010-07-09 14:30:00,33.69,33.73,33.63,33.69,639700.0,22.9264,22.9536,22.8855,22.9264,639700.0
2010-07-09 15:00:00,33.7,33.77,33.66,33.68,714300.0,22.9332,22.9808,22.9059,22.9196,714300.0
2010-07-09 15:30:00,33.69,33.91,33.68,33.91,2240900.0,22.9264,23.0761,22.9196,23.0761,2240900.0
2010-07-12 09:30:00,34.77,35.33,34.51,35.02,5456900.0,23.6613,24.0424,23.4844,23.8314,5456900.0
2010-07-12 10:00:00,35.02,35.11,34.82,34.85,3951100.0,23.8314,23.8927,23.6953,23.7157,3951100.0
2010-07-12 10:30:00,34.85,35.0,34.82,34.96,1967400.0,23.7157,23.8178,23.6953,23.7906,1967400.0
2010-07-12 11:00:00,34.97,34.97,34.82,34.9,1015000.0,23.7974,23.7974,23.6953,23.7498,1015000.0
2010-07-12 11:30:00,34.9,35.0,34.87,34.99,878600.0,23.7498,23.8178,23.7294,23.811,878600.0
2010-07-12 12:00:00,34.99,35.14,34.98,35.03,1155600.0,23.811,23.9131,23.8042,23.8382,1155600.0
2010-07-12 12:30:00,35.02,35.06,34.95,34.98,885800.0,23.8314,23.8587,23.7838,23.8042,885800.0
2010-07-12 13:00:00,34.97,35.2,34.95,35.19,747600.0,23.7974,23.9539,23.7838,23.9471,747600.0
2010-07-12 13:30:00,35.19,35.22,35.15,35.19,809000.0,23.9471,23.9675,23.9199,23.9471,809000.0
2010-07-12 14:00:00,35.19,35.2,35.03,35.12,854800.0,23.9471,23.9539,23.8382,23.8995,854800.0
2010-07-12 14:30:00,35.13,35.25,35.08,35.17,920500.0,23.9063,23.9879,23.8723,23.9335,920500.0
2010-07-12 15:00:00,35.18,35.19,35.04,35.15,1379400.0,23.9403,23.9471,23.845,23.9199,1379400.0
2010-07-12 15:30:00,35.14,35.25,35.1,35.1,2767500.0,23.9131,23.9879,23.8859,23.8859,2767500.0
2010-07-13 09:30:00,35.48,35.81,35.34,35.75,2993300.0,24.1445,24.369,24.0492,24.3282,2993300.0
2010-07-13 10:00:00,35.74,35.9,35.6,35.88,2409900.0,24.3214,24.4303,24.2261,24.4167,2409900.0
2010-07-13 10:30:00,35.88,35.89,35.63,35.67,1943900.0,24.4167,24.4235,24.2465,24.2738,1943900.0
2010-07-13 11:00:00,35.67,35.82,35.66,35.76,928100.0,24.2738,24.3758,24.267,24.335,928100.0
2010-07-13 11:30:00,35.75,35.86,35.74,35.77,1779200.0,24.3282,24.4031,24.3214,24.3418,1779200.0
2010-07-13 12:00:00,35.78,35.8,35.65,35.71,1333500.0,24.3486,24.3622,24.2602,24.301,1333500.0
2010-07-13 12:30:00,35.71,35.82,35.67,35.79,801200.0,24.301,24.3758,24.2738,24.3554,801200.0
2010-07-13 13:00:00,35.8,35.8,35.62,35.63,595200.0,24.3622,24.3622,24.2397,24.2465,595200.0
2010-07-13 13:30:00,35.63,35.78,35.63,35.73,674500.0,24.2465,24.3486,24.2465,24.3146,674500.0
2010-07-13 14:00:00,35.72,35.85,35.67,35.71,764200.0,24.3078,24.3963,24.2738,24.301,764200.0
2010-07-13 14:30:00,35.72,35.79,35.7,35.74,1061200.0,24.3078,24.3554,24.2942,24.3214,1061200.0
2010-07-13 15:00:00,35.75,35.86,35.75,35.85,1295900.0,24.3282,24.4031,24.3282,24.3963,1295900.0
2010-07-13 15:30:00,35.84,35.98,35.82,35.95,3934500.0,24.3894,24.4847,24.3758,24.4643,3934500.0
2010-07-14 09:30:00,36.19,36.49,35.98,36.45,3921500.0,24.6276,24.8318,24.4847,24.8046,3921500.0
2010-07-14 10:00:00,36.44,36.6,36.32,36.6,2856300.0,24.7978,24.9066,24.7161,24.9066,2856300.0
2010-07-14 10:30:00,36.6,36.68,36.51,36.6,2254700.0,24.9066,24.9611,24.8454,24.9066,2254700.0
2010-07-14 11:00:00,36.6,36.98,36.56,36.8,3066600.0,24.9066,25.1652,24.8794,25.0427,3066600.0
2010-07-14 11:30:00,36.8,37.0,36.78,36.94,2288500.0,25.0427,25.1788,25.0291,25.138,2288500.0
2010-07-14 12:00:00,36.94,37.09,36.9,37.0,2114500.0,25.138,25.2401,25.1108,25.1788,2114500.0
2010-07-14 12:30:00,37.01,37.01,36.86,36.91,1012400.0,25.1856,25.1856,25.0836,25.1176,1012400.0
2010-07-14 13:00:00,36.91,36.92,36.74,36.74,1527200.0,25.1176,25.1244,25.0019,25.0019,1527200.0
2010-07-14 13:30:00,36.74,36.84,36.6,36.67,1082800.0,25.0019,25.07,24.9066,24.9543,1082800.0
2010-07-14 14:00:00,36.67,36.69,36.43,36.51,1622600.0,24.9543,24.9679,24.791,24.8454,1622600.0
2010-07-14 14:30:00,36.51,36.78,36.46,36.76,1682400.0,24.8454,25.0291,24.8114,25.0155,1682400.0
2010-07-14 15:00:00,36.76,37.01,36.76,36.89,2914900.0,25.0155,25.1856,25.0155,25.104,2914900.0
2010-07-14 15:30:00,36.9,36.93,36.77,36.9,3748400.0,25.1108,25.1312,25.0223,25.1108,3748400.0
2010-07-15 09:30:00,36.99,37.12,36.82,37.06,2306000.0,25.172,25.2605,25.0563,25.2197,2306000.0
2010-07-15 10:00:00,37.06,37.06,36.46,36.47,2163100.0,25.2197,25.2197,24.8114,24.8182,2163100.0
2010-07-15 10:30:00,36.47,36.55,36.38,36.45,1139400.0,24.8182,24.8726,24.7569,24.8046,1139400.0
2010-07-15 11:00:00,36.45,36.61,36.38,36.54,719800.0,24.8046,24.9134,24.7569,24.8658,719800.0
2010-07-15 11:30:00,36.54,36.69,36.46,36.64,683600.0,24.8658,24.9679,24.8114,24.9339,683600.0
2010-07-15 12:00:00,36.64,36.77,36.6,36.61,959900.0,24.9339,25.0223,24.9066,24.9134,959900.0
2010-07-15 12:30:00,36.6,36.65,36.51,36.59,617900.0,24.9066,24.9407,24.8454,24.8998,617900.0
2010-07-15 13:00:00,36.58,36.79,36.58,36.69,757500.0,24.893,25.0359,24.893,24.9679,757500.0
2010-07-15 13:30:00,36.7,36.72,36.61,36.64,860200.0,24.9747,24.9883,24.9134,24.9339,860200.0
2010-07-15 14:00:00,36.64,36.72,36.56,36.7,669200.0,24.9339,24.9883,24.8794,24.9747,669200.0
2010-07-15 14:30:00,36.71,36.76,36.56,36.57,952100.0,24.9815,25.0155,24.8794,24.8862,952100.0
2010-07-15 15:00:00,36.58,36.66,36.45,36.63,1544400.0,24.893,24.9475,24.8046,24.9271,1544400.0
2010-07-15 15:30:00,36.62,36.99,36.56,36.87,4002800.0,24.9202,25.172,24.8794,25.0904,4002800.0
2010-07-16 09:30:00,36.9,37.22,36.3,36.41,3934900.0,25.1108,25.3286,24.7025,24.7773,3934900.0
2010-07-16 10:00:00,36.41,36.43,36.12,36.37,1416600.0,24.7773,24.791,24.58,24.7501,1416600.0
2010-07-16 10:30:00,36.37,36.41,36.2,36.37,1107200.0,24.7501,24.7773,24.6344,24.7501,1107200.0
2010-07-16 11:00:00,36.36,36.4,36.23,36.33,1375400.0,24.7433,24.7705,24.6548,24.7229,1375400.0
2010-07-16 11:30:00,36.33,36.43,36.19,36.22,1050300.0,24.7229,24.791,24.6276,24.648,1050300.0
2010-07-16 12:00:00,36.21,36.33,36.18,36.21,758200.0,24.6412,24.7229,24.6208,24.6412,758200.0
2010-07-16 12:30:00,36.21,36.23,36.09,36.1,437300.0,24.6412,24.6548,24.5596,24.5664,437300.0
2010-07-16 13:00:00,36.11,36.15,35.94,35.95,1052300.0,24.5732,24.6004,24.4575,24.4643,1052300.0
2010-07-16 13:30:00,35.96,36.11,35.88,35.9,1228400.0,24.4711,24.5732,24.4167,24.4303,1228400.0
2010-07-16 14:00:00,35.89,35.98,35.86,35.95,777700.0,24.4235,24.4847,24.4031,24.4643,777700.0
2010-07-16 14:30:00,35.94,35.96,35.8,35.82,952900.0,24.4575,24.4711,24.3622,24.3758,952900.0
2010-07-16 15:00:00,35.82,35.9,35.74,35.84,2238200.0,24.3758,24.4303,24.3214,24.3894,2238200.0
2010-07-16 15:30:00,35.84,36.09,35.83,35.95,6389300.0,24.3894,24.5596,24.3826,24.4643,6389300.0
2010-07-19 09:30:00,36.25,36.87,36.2,36.84,2553200.0,24.6685,25.0904,24.6344,25.07,2553200.0
2010-07-19 10:00:00,36.83,36.83,36.51,36.6,1927800.0,25.0632,25.0632,24.8454,24.9066,1927800.0
2010-07-19 10:30:00,36.6,36.73,36.52,36.69,1621000.0,24.9066,24.9951,24.8522,24.9679,1621000.0
2010-07-19 11:00:00,36.69,37.08,36.68,37.04,1634100.0,24.9679,25.2333,24.9611,25.2061,1634100.0
2010-07-19 11:30:00,37.03,37.05,36.83,36.94,774200.0,25.1993,25.2129,25.0632,25.138,774200.0
2010-07-19 12:00:00,36.95,36.95,36.65,36.74,916900.0,25.1448,25.1448,24.9407,25.0019,916900.0
2010-07-19 12:30:00,36.75,36.76,36.65,36.67,1198900.0,25.0087,25.0155,24.9407,24.9543,1198900.0
2010-07-19 13:00:00,36.67,36.68,36.54,36.58,486100.0,24.9543,24.9611,24.8658,24.893,486100.0
2010-07-19 13:30:00,36.57,36.67,36.53,36.56,836900.0,24.8862,24.9543,24.859,24.8794,836900.0
2010-07-19 14:00:00,36.56,36.84,36.55,36.79,1004400.0,24.8794,25.07,24.8726,25.0359,1004400.0
2010-07-19 14:30:00,36.79,36.9,36.74,36.83,1296600.0,25.0359,25.1108,25.0019,25.0632,1296600.0
2010-07-19 15:00:00,36.83,36.9,36.68,36.69,1497500.0,25.0632,25.1108,24.9611,24.9679,1497500.0
2010-07-19 15:30:00,36.69,36.81,36.66,36.78,2184500.0,24.9679,25.0495,24.9475,25.0291,2184500.0
2010-07-20 09:30:00,36.07,36.12,35.87,35.89,1705500.0,24.546,24.58,24.4099,24.4235,1705500.0
2010-07-20 10:00:00,35.89,36.03,35.74,35.87,1481900.0,24.4235,24.5187,24.3214,24.4099,1481900.0
2010-07-20 10:30:00,35.87,36.06,35.78,35.99,1087300.0,24.4099,24.5392,24.3486,24.4915,1087300.0
2010-07-20 11:00:00,35.99,36.27,35.96,36.22,1511900.0,24.4915,24.6821,24.4711,24.648,1511900.0
2010-07-20 11:30:00,36.21,36.23,36.04,36.12,817900.0,24.6412,24.6548,24.5256,24.58,817900.0
2010-07-20 12:00:00,36.13,36.22,36.1,36.18,539300.0,24.5868,24.648,24.5664,24.6208,539300.0
2010-07-20 12:30:00,36.18,36.31,36.18,36.28,438500.0,24.6208,24.7093,24.6208,24.6889,438500.0
2010-07-20 13:00:00,36.27,36.38,36.27,36.37,672800.0,24.6821,24.7569,24.6821,24.7501,672800.0
2010-07-20 13:30:00,36.38,36.7,36.36,36.69,1170500.0,24.7569,24.9747,24.7433,24.9679,1170500.0
2010-07-20 14:00:00,36.69,36.71,36.38,36.47,894000.0,24.9679,24.9815,24.7569,24.8182,894000.0
2010-07-20 14:30:00,36.47,36.62,36.46,36.53,1247900.0,24.8182,24.9202,24.8114,24.859,1247900.0
2010-07-20 15:00:00,36.53,36.78,36.51,36.68,1345200.0,24.859,25.0291,24.8454,24.9611,1345200.0
2010-07-20 15:30:00,36.68,36.78,36.59,36.75,2915800.0,24.9611,25.0291,24.8998,25.0087,2915800.0
2010-07-21 09:30:00,36.91,37.0,36.52,36.59,2066200.0,25.1176,25.1788,24.8522,24.8998,2066200.0
2010-07-21 10:00:00,36.59,36.83,36.56,36.66,1827000.0,24.8998,25.0632,24.8794,24.9475,1827000.0
2010-07-21 10:30:00,36.65,36.74,36.56,36.74,960100.0,24.9407,25.0019,24.8794,25.0019,960100.0
2010-07-21 11:00:00,36.74,36.76,36.42,36.51,1117800.0,25.0019,25.0155,24.7841,24.8454,1117800.0
2010-07-21 11:30:00,36.51,36.57,36.45,36.54,803100.0,24.8454,24.8862,24.8046,24.8658,803100.0
2010-07-21 12:00:00,36.54,36.69,36.53,36.64,498000.0,24.8658,24.9679,24.859,24.9339,498000.0
2010-07-21 12:30:00,36.64,36.72,36.6,36.62,435000.0,24.9339,24.9883,24.9066,24.9202,435000.0
2010-07-21 13:00:00,36.61,36.67,36.47,36.53,550600.0,24.9134,24.9543,24.8182,24.859,550600.0
2010-07-21 13:30:00,36.53,36.67,36.45,36.63,638500.0,24.859,24.9543,24.8046,24.9271,638500.0
2010-07-21 14:00:00,36.63,36.64,36.19,36.29,2130500.0,24.9271,24.9339,24.6276,24.6957,2130500.0
2010-07-21 14:30:00,36.29,36.33,36.0,36.08,1741500.0,24.6957,24.7229,24.4983,24.5528,1741500.0
2010-07-21 15:00:00,36.08,36.5,35.99,36.06,2107300.0,24.5528,24.8386,24.4915,24.5392,2107300.0
2010-07-21 15:30:00,36.05,36.16,35.81,36.15,4441300.0,24.5324,24.6072,24.369,24.6004,4441300.0
2010-07-22 09:30:00,38.34,39.05,38.3,38.8,10933600.0,26.0907,26.5739,26.0635,26.4038,10933600.0
2010-07-22 10:00:00,38.8,39.15,38.8,39.1,5261100.0,26.4038,26.6419,26.4038,26.6079,5261100.0
2010-07-22 10:30:00,39.1,39.41,38.93,39.25,5091500.0,26.6079,26.8189,26.4922,26.71,5091500.0
2010-07-22 11:00:00,39.25,39.3,38.97,39.18,3719300.0,26.71,26.744,26.5194,26.6624,3719300.0
2010-07-22 11:30:00,39.18,39.25,39.0,39.14,2770600.0,26.6624,26.71,26.5399,26.6351,2770600.0
2010-07-22 12:00:00,39.14,39.3,39.07,39.21,2805300.0,26.6351,26.744,26.5875,26.6828,2805300.0
2010-07-22 12:30:00,39.21,39.29,39.14,39.28,1812400.0,26.6828,26.7372,26.6351,26.7304,1812400.0
2010-07-22 13:00:00,39.28,39.35,39.2,39.26,2114000.0,26.7304,26.778,26.676,26.7168,2114000.0
2010-07-22 13:30:00,39.27,39.32,39.24,39.28,1251600.0,26.7236,26.7576,26.7032,26.7304,1251600.0
2010-07-22 14:00:00,39.29,39.37,39.28,39.33,1784900.0,26.7372,26.7916,26.7304,26.7644,1784900.0
2010-07-22 14:30:00,39.33,39.39,39.29,39.35,2106500.0,26.7644,26.8053,26.7372,26.778,2106500.0
2010-07-22 15:00:00,39.35,39.52,39.34,39.44,6214100.0,26.778,26.8937,26.7712,26.8393,6214100.0
2010-07-22 15:30:00,39.44,39.45,39.12,39.12,6977500.0,26.8393,26.8461,26.6215,26.6215,6977500.0
2010-07-23 09:30:00,39.03,39.61,39.01,39.34,4346100.0,26.5603,26.955,26.5467,26.7712,4346100.0
2010-07-23 10:00:00,39.33,39.65,39.32,39.57,2648300.0,26.7644,26.9822,26.7576,26.9277,2648300.0
2010-07-23 10:30:00,39.58,39.66,39.52,39.52,1943100.0,26.9346,26.989,26.8937,26.8937,1943100.0
2010-07-23 11:00:00,39.53,39.58,39.29,39.39,2452900.0,26.9005,26.9346,26.7372,26.8053,2452900.0
2010-07-23 11:30:00,39.39,39.4,39.16,39.2,2253100.0,26.8053,26.8121,26.6487,26.676,2253100.0
2010-07-23 12:00:00,39.2,39.25,38.86,39.09,3246100.0,26.676,26.71,26.4446,26.6011,3246100.0
2010-07-23 12:30:00,39.09,39.13,38.78,39.0,1342800.0,26.6011,26.6283,26.3901,26.5399,1342800.0
2010-07-23 13:00:00,39.0,39.13,38.93,39.11,1793000.0,26.5399,26.6283,26.4922,26.6147,1793000.0
2010-07-23 13:30:00,39.12,39.19,38.97,38.99,1378100.0,26.6215,26.6692,26.5194,26.5331,1378100.0
2010-07-23 14:00:00,38.99,39.02,38.85,38.89,1092800.0,26.5331,26.5535,26.4378,26.465,1092800.0
2010-07-23 14:30:00,38.9,39.01,38.86,38.92,1912200.0,26.4718,26.5467,26.4446,26.4854,1912200.0
2010-07-23 15:00:00,38.93,39.0,38.86,38.95,1750200.0,26.4922,26.5399,26.4446,26.5058,1750200.0
2010-07-23 15:30:00,38.95,39.08,38.82,39.08,3251400.0,26.5058,26.5943,26.4174,26.5943,3251400.0
2010-07-26 09:30:00,38.73,38.94,38.72,38.87,1109600.0,26.3561,26.499,26.3493,26.4514,1109600.0
2010-07-26 10:00:00,38.88,38.95,38.81,38.87,1432600.0,26.4582,26.5058,26.4106,26.4514,1432600.0
2010-07-26 10:30:00,38.88,38.96,38.78,38.9,1096100.0,26.4582,26.5126,26.3901,26.4718,1096100.0
2010-07-26 11:00:00,38.92,39.06,38.85,39.05,1046800.0,26.4854,26.5807,26.4378,26.5739,1046800.0
2010-07-26 11:30:00,39.05,39.2,39.05,39.08,825000.0,26.5739,26.676,26.5739,26.5943,825000.0
2010-07-26 12:00:00,39.09,39.11,39.0,39.06,473300.0,26.6011,26.6147,26.5399,26.5807,473300.0
2010-07-26 12:30:00,39.07,39.11,39.01,39.08,554600.0,26.5875,26.6147,26.5467,26.5943,554600.0
2010-07-26 13:00:00,39.09,39.13,39.0,39.12,500000.0,26.6011,26.6283,26.5399,26.6215,500000.0
2010-07-26 13:30:00,39.12,39.14,39.05,39.08,590000.0,26.6215,26.6351,26.5739,26.5943,590000.0
2010-07-26 14:00:00,39.07,39.13,39.06,39.09,471900.0,26.5875,26.6283,26.5807,26.6011,471900.0
2010-07-26 14:30:00,39.09,39.14,39.03,39.14,849300.0,26.6011,26.6351,26.5603,26.6351,849300.0
2010-07-26 15:00:00,39.14,39.28,39.12,39.23,1041400.0,26.6351,26.7304,26.6215,26.6964,1041400.0
2010-07-26 15:30:00,39.23,39.25,39.18,39.24,1681700.0,26.6964,26.71,26.6624,26.7032,1681700.0
2010-07-27 09:30:00,39.45,39.54,39.22,39.22,1212900.0,26.8461,26.9073,26.6896,26.6896,1212900.0
2010-07-27 10:00:00,39.22,39.45,39.2,39.42,1546900.0,26.6896,26.8461,26.676,26.8257,1546900.0
2010-07-27 10:30:00,39.41,39.43,39.31,39.35,968800.0,26.8189,26.8325,26.7508,26.778,968800.0
2010-07-27 11:00:00,39.35,39.35,39.21,39.32,879200.0,26.778,26.778,26.6828,26.7576,879200.0
2010-07-27 11:30:00,39.33,39.36,39.27,39.33,752500.0,26.7644,26.7848,26.7236,26.7644,752500.0
2010-07-27 12:00:00,39.32,39.39,39.29,39.29,740300.0,26.7576,26.8053,26.7372,26.7372,740300.0
2010-07-27 12:30:00,39.29,39.31,39.21,39.23,1072600.0,26.7372,26.7508,26.6828,26.6964,1072600.0
2010-07-27 13:00:00,39.22,39.25,39.15,39.15,590900.0,26.6896,26.71,26.6419,26.6419,590900.0
2010-07-27 13:30:00,39.15,39.3,39.13,39.27,663100.0,26.6419,26.744,26.6283,26.7236,663100.0
2010-07-27 14:00:00,39.26,39.37,39.22,39.22,955800.0,26.7168,26.7916,26.6896,26.6896,955800.0
2010-07-27 14:30:00,39.23,39.26,39.13,39.17,454900.0,26.6964,26.7168,26.6283,26.6555,454900.0
2010-07-27 15:00:00,39.18,39.28,39.13,39.27,824100.0,26.6624,26.7304,26.6283,26.7236,824100.0
2010-07-27 15:30:00,39.28,39.28,39.13,39.22,1290700.0,26.7304,26.7304,26.6283,26.6896,1290700.0
2010-07-28 09:30:00,39.35,39.42,39.05,39.23,1109900.0,26.778,26.8257,26.5739,26.6964,1109900.0
2010-07-28 10:00:00,39.23,39.25,39.07,39.1,1056300.0,26.6964,26.71,26.5875,26.6079,1056300.0
2010-07-28 10:30:00,39.09,39.09,38.87,38.89,1003700.0,26.6011,26.6011,26.4514,26.465,1003700.0
2010-07-28 11:00:00,38.89,38.94,38.76,38.91,809300.0,26.465,26.499,26.3765,26.4786,809300.0
2010-07-28 11:30:00,38.91,38.96,38.87,38.87,611000.0,26.4786,26.5126,26.4514,26.4514,611000.0
2010-07-28 12:00:00,38.88,38.97,38.84,38.85,679900.0,26.4582,26.5194,26.431,26.4378,679900.0
2010-07-28 12:30:00,38.85,38.93,38.83,38.92,408000.0,26.4378,26.4922,26.4242,26.4854,408000.0
2010-07-28 13:00:00,38.92,39.0,38.78,38.8,816100.0,26.4854,26.5399,26.3901,26.4038,816100.0
2010-07-28 13:30:00,38.79,38.84,38.75,38.8,596600.0,26.397,26.431,26.3697,26.4038,596600.0
2010-07-28 14:00:00,38.79,38.84,38.68,38.71,770200.0,26.397,26.431,26.3221,26.3425,770200.0
2010-07-28 14:30:00,38.72,38.79,38.67,38.68,710300.0,26.3493,26.397,26.3153,26.3221,710300.0
2010-07-28 15:00:00,38.68,38.72,38.61,38.71,827000.0,26.3221,26.3493,26.2745,26.3425,827000.0
2010-07-28 15:30:00,38.7,38.78,38.69,38.76,1953100.0,26.3357,26.3901,26.3289,26.3765,1953100.0
2010-07-29 09:30:00,39.34,39.42,38.87,39.32,2950800.0,26.7712,26.8257,26.4514,26.7576,2950800.0
2010-07-29 10:00:00,39.32,39.41,39.19,39.29,1407900.0,26.7576,26.8189,26.6692,26.7372,1407900.0
2010-07-29 10:30:00,39.29,39.32,39.08,39.19,1428000.0,26.7372,26.7576,26.5943,26.6692,1428000.0
2010-07-29 11:00:00,39.19,39.2,38.6,38.61,1726100.0,26.6692,26.676,26.2677,26.2745,1726100.0
2010-07-29 11:30:00,38.61,38.61,38.38,38.45,1284200.0,26.2745,26.2745,26.1179,26.1656,1284200.0
2010-07-29 12:00:00,38.46,38.52,38.26,38.5,1360200.0,26.1724,26.2132,26.0363,26.1996,1360200.0
2010-07-29 12:30:00,38.49,38.53,38.33,38.41,758600.0,26.1928,26.22,26.0839,26.1384,758600.0
2010-07-29 13:00:00,38.4,38.52,38.37,38.51,536100.0,26.1316,26.2132,26.1111,26.2064,536100.0
2010-07-29 13:30:00,38.52,38.85,38.51,38.8,1027300.0,26.2132,26.4378,26.2064,26.4038,1027300.0
2010-07-29 14:00:00,38.79,38.99,38.77,38.99,1256000.0,26.397,26.5331,26.3833,26.5331,1256000.0
2010-07-29 14:30:00,38.99,39.16,38.92,39.15,1295500.0,26.5331,26.6487,26.4854,26.6419,1295500.0
2010-07-29 15:00:00,39.14,39.2,39.02,39.02,1347300.0,26.6351,26.676,26.5535,26.5535,1347300.0
2010-07-29 15:30:00,39.02,39.04,38.78,38.78,2118300.0,26.5535,26.5671,26.3901,26.3901,2118300.0
2010-07-30 09:30:00,38.12,38.35,37.8,37.9,2559700.0,25.941,26.0975,25.7232,25.7913,2559700.0
2010-07-30 10:00:00,37.89,38.2,37.87,38.04,1477300.0,25.7845,25.9955,25.7709,25.8866,1477300.0
2010-07-30 10:30:00,38.04,38.39,38.02,38.16,2147400.0,25.8866,26.1247,25.873,25.9682,2147400.0
2010-07-30 11:00:00,38.16,38.21,37.93,37.98,1351300.0,25.9682,26.0023,25.8117,25.8457,1351300.0
2010-07-30 11:30:00,37.98,38.04,37.87,37.91,1429500.0,25.8457,25.8866,25.7709,25.7981,1429500.0
2010-07-30 12:00:00,37.9,37.97,37.76,37.92,1038400.0,25.7913,25.8389,25.696,25.8049,1038400.0
2010-07-30 12:30:00,37.93,38.03,37.85,38.01,654900.0,25.8117,25.8798,25.7573,25.8662,654900.0
2010-07-30 13:00:00,38.0,38.03,37.89,38.01,485900.0,25.8593,25.8798,25.7845,25.8662,485900.0
2010-07-30 13:30:00,38.0,38.04,37.9,37.92,527700.0,25.8593,25.8866,25.7913,25.8049,527700.0
2010-07-30 14:00:00,37.92,37.99,37.85,37.87,1387900.0,25.8049,25.8525,25.7573,25.7709,1387900.0
2010-07-30 14:30:00,37.87,37.94,37.85,37.91,1305900.0,25.7709,25.8185,25.7573,25.7981,1305900.0
2010-07-30 15:00:00,37.9,38.34,37.89,38.21,2432300.0,25.7913,26.0907,25.7845,26.0023,2432300.0
2010-07-30 15:30:00,38.21,38.27,38.08,38.08,3225500.0,26.0023,26.0431,25.9138,25.9138,3225500.0
2010-08-02 09:30:00,38.34,38.54,38.02,38.51,1690000.0,26.0907,26.2268,25.873,26.2064,1690000.0
2010-08-02 10:00:00,38.51,38.9,38.51,38.87,1600200.0,26.2064,26.4718,26.2064,26.4514,1600200.0
2010-08-02 10:30:00,38.87,38.97,38.81,38.83,1118100.0,26.4514,26.5194,26.4106,26.4242,1118100.0
2010-08-02 11:00:00,38.83,38.91,38.76,38.8,688800.0,26.4242,26.4786,26.3765,26.4038,688800.0
2010-08-02 11:30:00,38.8,38.97,38.8,38.89,676000.0,26.4038,26.5194,26.4038,26.465,676000.0
2010-08-02 12:00:00,38.9,38.93,38.8,38.81,626100.0,26.4718,26.4922,26.4038,26.4106,626100.0
2010-08-02 12:30:00,38.81,38.84,38.73,38.81,684800.0,26.4106,26.431,26.3561,26.4106,684800.0
2010-08-02 13:00:00,38.81,38.86,38.76,38.81,613100.0,26.4106,26.4446,26.3765,26.4106,613100.0
2010-08-02 13:30:00,38.8,38.87,38.77,38.82,816000.0,26.4038,26.4514,26.3833,26.4174,816000.0
2010-08-02 14:00:00,38.82,38.9,38.82,38.89,579600.0,26.4174,26.4718,26.4174,26.465,579600.0
2010-08-02 14:30:00,38.9,39.0,38.87,38.95,936500.0,26.4718,26.5399,26.4514,26.5058,936500.0
2010-08-02 15:00:00,38.95,38.95,38.87,38.92,871600.0,26.5058,26.5058,26.4514,26.4854,871600.0
2010-08-02 15:30:00,38.92,38.93,38.7,38.74,2403200.0,26.4854,26.4922,26.3357,26.3629,2403200.0
2010-08-03 09:30:00,38.59,38.8,38.39,38.46,1186600.0,26.2609,26.4038,26.1247,26.1724,1186600.0
2010-08-03 10:00:00,38.47,38.57,38.34,38.49,770400.0,26.1792,26.2472,26.0907,26.1928,770400.0
2010-08-03 10:30:00,38.49,38.71,38.46,38.59,872900.0,26.1928,26.3425,26.1724,26.2609,872900.0
2010-08-03 11:00:00,38.6,38.62,38.47,38.49,469200.0,26.2677,26.2813,26.1792,26.1928,469200.0
2010-08-03 11:30:00,38.49,38.66,38.49,38.64,502400.0,26.1928,26.3085,26.1928,26.2949,502400.0
2010-08-03 12:00:00,38.64,38.64,38.43,38.49,333600.0,26.2949,26.2949,26.152,26.1928,333600.0
2010-08-03 12:30:00,38.48,38.58,38.47,38.49,399300.0,26.186,26.254,26.1792,26.1928,399300.0
2010-08-03 13:00:00,38.49,38.52,38.42,38.44,393100.0,26.1928,26.2132,26.1452,26.1588,393100.0
2010-08-03 13:30:00,38.45,38.51,38.41,38.42,515800.0,26.1656,26.2064,26.1384,26.1452,515800.0
2010-08-03 14:00:00,38.42,38.46,38.39,38.41,522600.0,26.1452,26.1724,26.1247,26.1384,522600.0
2010-08-03 14:30:00,38.41,38.43,38.35,38.42,517100.0,26.1384,26.152,26.0975,26.1452,517100.0
2010-08-03 15:00:00,38.42,38.48,38.35,38.4,741900.0,26.1452,26.186,26.0975,26.1316,741900.0
2010-08-03 15:30:00,38.4,38.46,38.3,38.45,2212800.0,26.1316,26.1724,26.0635,26.1656,2212800.0
2010-08-04 09:30:00,38.39,38.62,38.26,38.37,1047500.0,26.1247,26.2813,26.0363,26.1111,1047500.0
2010-08-04 10:00:00,38.38,38.57,38.16,38.17,910200.0,26.1179,26.2472,25.9682,25.975,910200.0
2010-08-04 10:30:00,38.18,38.24,38.01,38.05,1326000.0,25.9818,26.0227,25.8662,25.8934,1326000.0
2010-08-04 11:00:00,38.06,38.44,38.02,38.42,890700.0,25.9002,26.1588,25.873,26.1452,890700.0
2010-08-04 11:30:00,38.42,38.42,38.3,38.3,352600.0,26.1452,26.1452,26.0635,26.0635,352600.0
2010-08-04 12:00:00,38.31,38.42,38.27,38.4,320000.0,26.0703,26.1452,26.0431,26.1316,320000.0
2010-08-04 12:30:00,38.4,38.5,38.4,38.44,408700.0,26.1316,26.1996,26.1316,26.1588,408700.0
2010-08-04 13:00:00,38.45,38.45,38.28,38.31,380500.0,26.1656,26.1656,26.0499,26.0703,380500.0
2010-08-04 13:30:00,38.32,38.43,38.29,38.43,276800.0,26.0771,26.152,26.0567,26.152,276800.0
2010-08-04 14:00:00,38.42,38.53,38.4,38.51,549500.0,26.1452,26.22,26.1316,26.2064,549500.0
2010-08-04 14:30:00,38.51,38.54,38.43,38.44,537300.0,26.2064,26.2268,26.152,26.1588,537300.0
2010-08-04 15:00:00,38.45,38.5,38.38,38.47,634300.0,26.1656,26.1996,26.1179,26.1792,634300.0
2010-08-04 15:30:00,38.47,38.52,38.38,38.43,1635300.0,26.1792,26.2132,26.1179,26.152,1635300.0
2010-08-05 09:30:00,38.21,38.52,38.12,38.37,911600.0,26.0023,26.2132,25.941,26.1111,911600.0
2010-08-05 10:00:00,38.37,38.6,38.35,38.59,762900.0,26.1111,26.2677,26.0975,26.2609,762900.0
2010-08-05 10:30:00,38.59,38.6,38.35,38.36,749900.0,26.2609,26.2677,26.0975,26.1043,749900.0
2010-08-05 11:00:00,38.37,38.54,38.25,38.54,763600.0,26.1111,26.2268,26.0295,26.2268,763600.0
2010-08-05 11:30:00,38.53,38.6,38.44,38.56,611900.0,26.22,26.2677,26.1588,26.2404,611900.0
2010-08-05 12:00:00,38.55,38.56,38.47,38.5,435900.0,26.2336,26.2404,26.1792,26.1996,435900.0
2010-08-05 12:30:00,38.51,38.56,38.44,38.56,352800.0,26.2064,26.2404,26.1588,26.2404,352800.0
2010-08-05 13:00:00,38.56,38.58,38.5,38.55,295300.0,26.2404,26.254,26.1996,26.2336,295300.0
2010-08-05 13:30:00,38.55,38.7,38.54,38.68,394500.0,26.2336,26.3357,26.2268,26.3221,394500.0
2010-08-05 14:00:00,38.68,38.69,38.58,38.6,443400.0,26.3221,26.3289,26.254,26.2677,443400.0
2010-08-05 14:30:00,38.59,38.67,38.56,38.58,488200.0,26.2609,26.3153,26.2404,26.254,488200.0
2010-08-05 15:00:00,38.58,38.67,38.57,38.57,551100.0,26.254,26.3153,26.2472,26.2472,551100.0
2010-08-05 15:30:00,38.57,38.58,38.42,38.51,1400000.0,26.2472,26.254,26.1452,26.2064,1400000.0
2010-08-06 09:30:00,38.28,38.98,38.17,38.88,2292100.0,26.0499,26.5262,25.975,26.4582,2292100.0
2010-08-06 10:00:00,38.88,38.94,38.69,38.83,1452200.0,26.4582,26.499,26.3289,26.4242,1452200.0
2010-08-06 10:30:00,38.84,38.84,38.09,38.18,2010500.0,26.431,26.431,25.9206,25.9818,2010500.0
2010-08-06 11:00:00,38.17,38.26,38.02,38.09,1133000.0,25.975,26.0363,25.873,25.9206,1133000.0
2010-08-06 11:30:00,38.09,38.19,38.02,38.07,724000.0,25.9206,25.9886,25.873,25.907,724000.0
2010-08-06 12:00:00,38.07,38.08,37.95,37.97,729100.0,25.907,25.9138,25.8253,25.8389,729100.0
2010-08-06 12:30:00,37.97,38.25,37.95,38.25,662100.0,25.8389,26.0295,25.8253,26.0295,662100.0
2010-08-06 13:00:00,38.25,38.3,38.22,38.28,623000.0,26.0295,26.0635,26.0091,26.0499,623000.0
2010-08-06 13:30:00,38.28,38.37,38.18,38.3,618900.0,26.0499,26.1111,25.9818,26.0635,618900.0
2010-08-06 14:00:00,38.29,38.32,38.23,38.31,374400.0,26.0567,26.0771,26.0159,26.0703,374400.0
2010-08-06 14:30:00,38.3,38.6,38.3,38.59,796000.0,26.0635,26.2677,26.0635,26.2609,796000.0
2010-08-06 15:00:00,38.59,38.65,38.53,38.55,918700.0,26.2609,26.3017,26.22,26.2336,918700.0
2010-08-06 15:30:00,38.55,38.67,38.51,38.65,1556100.0,26.2336,26.3153,26.2064,26.3017,1556100.0
2010-08-09 09:30:00,38.85,39.39,38.83,39.38,2326700.0,26.4378,26.8053,26.4242,26.7985,2326700.0
2010-08-09 10:00:00,39.38,39.39,39.23,39.3,1263400.0,26.7985,26.8053,26.6964,26.744,1263400.0
2010-08-09 10:30:00,39.3,39.44,39.29,39.41,857300.0,26.744,26.8393,26.7372,26.8189,857300.0
2010-08-09 11:00:00,39.4,39.41,39.3,39.32,734500.0,26.8121,26.8189,26.744,26.7576,734500.0
2010-08-09 11:30:00,39.32,39.38,39.27,39.28,467000.0,26.7576,26.7985,26.7236,26.7304,467000.0
2010-08-09 12:00:00,39.27,39.42,39.25,39.4,829100.0,26.7236,26.8257,26.71,26.8121,829100.0
2010-08-09 12:30:00,39.4,39.6,39.39,39.6,1491100.0,26.8121,26.9482,26.8053,26.9482,1491100.0
2010-08-09 13:00:00,39.59,39.75,39.57,39.62,1058600.0,26.9414,27.0502,26.9277,26.9618,1058600.0
2010-08-09 13:30:00,39.62,39.86,39.58,39.82,1333600.0,26.9618,27.1251,26.9346,27.0979,1333600.0
2010-08-09 14:00:00,39.82,39.83,39.72,39.78,1174800.0,27.0979,27.1047,27.0298,27.0707,1174800.0
2010-08-09 14:30:00,39.78,39.89,39.77,39.83,1259500.0,27.0707,27.1455,27.0639,27.1047,1259500.0
2010-08-09 15:00:00,39.83,39.84,39.74,39.79,1106400.0,27.1047,27.1115,27.0434,27.0775,1106400.0
2010-08-09 15:30:00,39.79,39.94,39.75,39.75,3710100.0,27.0775,27.1795,27.0502,27.0502,3710100.0
2010-08-10 09:30:00,39.55,39.82,39.08,39.25,2284000.0,26.9141,27.0979,26.5943,26.71,2284000.0
2010-08-10 10:00:00,39.25,39.58,39.11,39.54,1726600.0,26.71,26.9346,26.6147,26.9073,1726600.0
2010-08-10 10:30:00,39.54,39.62,39.48,39.56,928600.0,26.9073,26.9618,26.8665,26.9209,928600.0
2010-08-10 11:00:00,39.57,39.85,39.55,39.79,1335000.0,26.9277,27.1183,26.9141,27.0775,1335000.0
2010-08-10 11:30:00,39.79,39.93,39.75,39.88,878400.0,27.0775,27.1727,27.0502,27.1387,878400.0
2010-08-10 12:00:00,39.87,39.9,39.78,39.86,811400.0,27.1319,27.1523,27.0707,27.1251,811400.0
2010-08-10 12:30:00,39.86,39.86,39.59,39.62,580300.0,27.1251,27.1251,26.9414,26.9618,580300.0
2010-08-10 13:00:00,39.62,39.62,39.32,39.33,585400.0,26.9618,26.9618,26.7576,26.7644,585400.0
2010-08-10 13:30:00,39.32,39.5,39.3,39.48,471900.0,26.7576,26.8801,26.744,26.8665,471900.0
2010-08-10 14:00:00,39.48,39.85,39.44,39.76,1523900.0,26.8665,27.1183,26.8393,27.057,1523900.0
2010-08-10 14:30:00,39.76,40.0,39.75,39.95,1878200.0,27.057,27.2204,27.0502,27.1863,1878200.0
2010-08-10 15:00:00,39.94,40.0,39.76,39.87,1088200.0,27.1795,27.2204,27.057,27.1319,1088200.0
2010-08-10 15:30:00,39.86,39.97,39.78,39.81,2348900.0,27.1251,27.2,27.0707,27.0911,2348900.0
2010-08-11 09:30:00,39.17,39.3,38.83,39.0,2977800.0,26.6555,26.744,26.4242,26.5399,2977800.0
2010-08-11 10:00:00,38.99,39.1,38.76,38.86,1704700.0,26.5331,26.6079,26.3765,26.4446,1704700.0
2010-08-11 10:30:00,38.85,38.85,38.56,38.56,1092400.0,26.4378,26.4378,26.2404,26.2404,1092400.0
2010-08-11 11:00:00,38.56,38.66,38.44,38.59,1204300.0,26.2404,26.3085,26.1588,26.2609,1204300.0
2010-08-11 11:30:00,38.59,38.75,38.59,38.62,714200.0,26.2609,26.3697,26.2609,26.2813,714200.0
2010-08-11 12:00:00,38.62,38.89,38.54,38.8,1202800.0,26.2813,26.465,26.2268,26.4038,1202800.0
2010-08-11 12:30:00,38.8,38.95,38.79,38.83,999500.0,26.4038,26.5058,26.397,26.4242,999500.0
2010-08-11 13:00:00,38.83,39.1,38.82,39.08,999300.0,26.4242,26.6079,26.4174,26.5943,999300.0
2010-08-11 13:30:00,39.07,39.23,39.07,39.17,1014100.0,26.5875,26.6964,26.5875,26.6555,1014100.0
2010-08-11 14:00:00,39.17,39.35,39.11,39.31,1592000.0,26.6555,26.778,26.6147,26.7508,1592000.0
2010-08-11 14:30:00,39.31,39.36,39.22,39.24,1217000.0,26.7508,26.7848,26.6896,26.7032,1217000.0
2010-08-11 15:00:00,39.24,39.26,39.09,39.14,1428900.0,26.7032,26.7168,26.6011,26.6351,1428900.0
2010-08-11 15:30:00,39.15,39.44,39.14,39.38,4302500.0,26.6419,26.8393,26.6351,26.7985,4302500.0
2010-08-12 09:30:00,37.8,38.56,37.8,38.55,3420000.0,25.7232,26.2404,25.7232,26.2336,3420000.0
2010-08-12 10:00:00,38.55,38.75,38.39,38.43,2117100.0,26.2336,26.3697,26.1247,26.152,2117100.0
2010-08-12 10:30:00,38.43,38.75,38.36,38.69,1262100.0,26.152,26.3697,26.1043,26.3289,1262100.0
2010-08-12 11:00:00,38.69,38.83,38.46,38.8,1365600.0,26.3289,26.4242,26.1724,26.4038,1365600.0
2010-08-12 11:30:00,38.79,38.89,38.58,38.6,927600.0,26.397,26.465,26.254,26.2677,927600.0
2010-08-12 12:00:00,38.6,38.6,38.4,38.45,879200.0,26.2677,26.2677,26.1316,26.1656,879200.0
2010-08-12 12:30:00,38.45,38.54,38.37,38.38,691200.0,26.1656,26.2268,26.1111,26.1179,691200.0
2010-08-12 13:00:00,38.38,38.42,38.21,38.22,693200.0,26.1179,26.1452,26.0023,26.0091,693200.0
2010-08-12 13:30:00,38.23,38.29,38.11,38.17,743500.0,26.0159,26.0567,25.9342,25.975,743500.0
2010-08-12 14:00:00,38.18,38.18,38.04,38.13,702800.0,25.9818,25.9818,25.8866,25.9478,702800.0
2010-08-12 14:30:00,38.14,38.2,38.02,38.19,1024000.0,25.9546,25.9955,25.873,25.9886,1024000.0
2010-08-12 15:00:00,38.19,38.36,38.18,38.26,1368000.0,25.9886,26.1043,25.9818,26.0363,1368000.0
2010-08-12 15:30:00,38.26,38.35,38.08,38.25,2810200.0,26.0363,26.0975,25.9138,26.0295,2810200.0
2010-08-13 09:30:00,38.0,38.34,37.88,38.24,2046000.0,25.8593,26.0907,25.7777,26.0227,2046000.0
2010-08-13 10:00:00,38.24,38.33,37.99,38.04,1340000.0,26.0227,26.0839,25.8525,25.8866,1340000.0
2010-08-13 10:30:00,38.04,38.08,37.85,37.91,1381500.0,25.8866,25.9138,25.7573,25.7981,1381500.0
2010-08-13 11:00:00,37.91,37.95,37.86,37.92,742900.0,25.7981,25.8253,25.7641,25.8049,742900.0
2010-08-13 11:30:00,37.92,37.93,37.83,37.9,655100.0,25.8049,25.8117,25.7437,25.7913,655100.0
2010-08-13 12:00:00,37.9,37.99,37.88,37.97,405300.0,25.7913,25.8525,25.7777,25.8389,405300.0
2010-08-13 12:30:00,37.97,38.0,37.88,37.94,642400.0,25.8389,25.8593,25.7777,25.8185,642400.0
2010-08-13 13:00:00,37.94,37.99,37.88,37.96,688200.0,25.8185,25.8525,25.7777,25.8321,688200.0
2010-08-13 13:30:00,37.97,38.0,37.92,37.94,911300.0,25.8389,25.8593,25.8049,25.8185,911300.0
2010-08-13 14:00:00,37.95,38.0,37.89,37.97,834400.0,25.8253,25.8593,25.7845,25.8389,834400.0
2010-08-13 14:30:00,37.96,37.96,37.89,37.94,952200.0,25.8321,25.8321,25.7845,25.8185,952200.0
2010-08-13 15:00:00,37.93,38.1,37.92,38.1,2074500.0,25.8117,25.9274,25.8049,25.9274,2074500.0
2010-08-13 15:30:00,38.09,38.1,37.89,37.94,2194000.0,25.9206,25.9274,25.7845,25.8185,2194000.0
2010-08-16 09:30:00,37.88,38.28,37.45,38.25,1318300.0,25.7777,26.0499,25.4851,26.0295,1318300.0
2010-08-16 10:00:00,38.24,38.56,38.16,38.53,1580800.0,26.0227,26.2404,25.9682,26.22,1580800.0
2010-08-16 10:30:00,38.54,38.71,38.54,38.68,1100200.0,26.2268,26.3425,26.2268,26.3221,1100200.0
2010-08-16 11:00:00,38.68,38.68,38.52,38.63,682200.0,26.3221,26.3221,26.2132,26.2881,682200.0
2010-08-16 11:30:00,38.63,38.83,38.62,38.76,629600.0,26.2881,26.4242,26.2813,26.3765,629600.0
2010-08-16 12:00:00,38.76,38.89,38.75,38.88,598000.0,26.3765,26.465,26.3697,26.4582,598000.0
2010-08-16 12:30:00,38.87,38.88,38.63,38.68,684200.0,26.4514,26.4582,26.2881,26.3221,684200.0
2010-08-16 13:00:00,38.68,38.77,38.63,38.72,570600.0,26.3221,26.3833,26.2881,26.3493,570600.0
2010-08-16 13:30:00,38.73,38.76,38.62,38.66,521000.0,26.3561,26.3765,26.2813,26.3085,521000.0
2010-08-16 14:00:00,38.66,38.71,38.56,38.58,519600.0,26.3085,26.3425,26.2404,26.254,519600.0
2010-08-16 14:30:00,38.58,38.64,38.41,38.42,755800.0,26.254,26.2949,26.1384,26.1452,755800.0
2010-08-16 15:00:00,38.42,38.56,38.4,38.56,945900.0,26.1452,26.2404,26.1316,26.2404,945900.0
2010-08-16 15:30:00,38.55,38.68,38.51,38.65,2635500.0,26.2336,26.3221,26.2064,26.3017,2635500.0
2010-08-17 09:30:00,38.94,39.35,38.93,39.35,3339700.0,26.499,26.778,26.4922,26.778,3339700.0
2010-08-17 10:00:00,39.35,39.52,39.31,39.52,1821100.0,26.778,26.8937,26.7508,26.8937,1821100.0
2010-08-17 10:30:00,39.53,39.7,39.47,39.61,1535900.0,26.9005,27.0162,26.8597,26.955,1535900.0
2010-08-17 11:00:00,39.61,39.79,39.59,39.64,2300000.0,26.955,27.0775,26.9414,26.9754,2300000.0
2010-08-17 11:30:00,39.63,39.72,39.62,39.66,1615600.0,26.9686,27.0298,26.9618,26.989,1615600.0
2010-08-17 12:00:00,39.65,39.66,39.4,39.4,1105000.0,26.9822,26.989,26.8121,26.8121,1105000.0
2010-08-17 12:30:00,39.41,39.53,39.39,39.42,742400.0,26.8189,26.9005,26.8053,26.8257,742400.0
2010-08-17 13:00:00,39.43,39.56,39.37,39.49,954500.0,26.8325,26.9209,26.7916,26.8733,954500.0
2010-08-17 13:30:00,39.49,39.53,39.38,39.41,567300.0,26.8733,26.9005,26.7985,26.8189,567300.0
2010-08-17 14:00:00,39.4,39.44,39.36,39.39,682700.0,26.8121,26.8393,26.7848,26.8053,682700.0
2010-08-17 14:30:00,39.39,39.43,39.34,39.34,1281400.0,26.8053,26.8325,26.7712,26.7712,1281400.0
2010-08-17 15:00:00,39.35,39.35,39.25,39.29,1228500.0,26.778,26.778,26.71,26.7372,1228500.0
2010-08-17 15:30:00,39.3,39.31,39.05,39.14,3234600.0,26.744,26.7508,26.5739,26.6351,3234600.0
2010-08-18 09:30:00,39.14,39.2,38.61,38.79,2168200.0,26.6351,26.676,26.2745,26.397,2168200.0
2010-08-18 10:00:00,38.78,38.88,38.71,38.79,1439800.0,26.3901,26.4582,26.3425,26.397,1439800.0
2010-08-18 10:30:00,38.8,38.87,38.7,38.8,881500.0,26.4038,26.4514,26.3357,26.4038,881500.0
2010-08-18 11:00:00,38.8,38.91,38.72,38.83,837800.0,26.4038,26.4786,26.3493,26.4242,837800.0
2010-08-18 11:30:00,38.82,39.0,38.81,38.86,694400.0,26.4174,26.5399,26.4106,26.4446,694400.0
2010-08-18 12:00:00,38.86,39.03,38.85,39.02,467200.0,26.4446,26.5603,26.4378,26.5535,467200.0
2010-08-18 12:30:00,39.02,39.21,38.94,39.15,684700.0,26.5535,26.6828,26.499,26.6419,684700.0
2010-08-18 13:00:00,39.15,39.41,39.15,39.33,774000.0,26.6419,26.8189,26.6419,26.7644,774000.0
2010-08-18 13:30:00,39.33,39.36,39.25,39.33,444400.0,26.7644,26.7848,26.71,26.7644,444400.0
2010-08-18 14:00:00,39.31,39.36,39.19,39.2,433100.0,26.7508,26.7848,26.6692,26.676,433100.0
2010-08-18 14:30:00,39.19,39.23,39.07,39.09,524500.0,26.6692,26.6964,26.5875,26.6011,524500.0
2010-08-18 15:00:00,39.1,39.13,38.94,39.05,970400.0,26.6079,26.6283,26.499,26.5739,970400.0
2010-08-18 15:30:00,39.04,39.12,38.98,39.04,1372700.0,26.5671,26.6215,26.5262,26.5671,1372700.0
2010-08-19 09:30:00,38.75,38.84,38.26,38.34,2700100.0,26.3697,26.431,26.0363,26.0907,2700100.0
2010-08-19 10:00:00,38.34,38.39,38.0,38.24,1914100.0,26.0907,26.1247,25.8593,26.0227,1914100.0
2010-08-19 10:30:00,38.24,38.27,38.07,38.26,1457300.0,26.0227,26.0431,25.907,26.0363,1457300.0
2010-08-19 11:00:00,38.26,38.28,38.04,38.04,1014400.0,26.0363,26.0499,25.8866,25.8866,1014400.0
2010-08-19 11:30:00,38.04,38.06,37.72,37.83,2118700.0,25.8866,25.9002,25.6688,25.7437,2118700.0
2010-08-19 12:00:00,37.84,38.04,37.77,38.0,967900.0,25.7505,25.8866,25.7028,25.8593,967900.0
2010-08-19 12:30:00,38.0,38.09,37.96,38.05,1127300.0,25.8593,25.9206,25.8321,25.8934,1127300.0
2010-08-19 13:00:00,38.06,38.12,37.94,38.08,825500.0,25.9002,25.941,25.8185,25.9138,825500.0
2010-08-19 13:30:00,38.08,38.13,38.03,38.04,1002200.0,25.9138,25.9478,25.8798,25.8866,1002200.0
2010-08-19 14:00:00,38.03,38.17,37.98,38.14,947100.0,25.8798,25.975,25.8457,25.9546,947100.0
2010-08-19 14:30:00,38.15,38.21,38.05,38.06,965600.0,25.9614,26.0023,25.8934,25.9002,965600.0
2010-08-19 15:00:00,38.06,38.25,37.99,38.1,1568200.0,25.9002,26.0295,25.8525,25.9274,1568200.0
2010-08-19 15:30:00,38.1,38.15,37.98,38.12,2475500.0,25.9274,25.9614,25.8457,25.941,2475500.0
2010-08-20 09:30:00,38.25,38.72,38.0,38.63,4297100.0,26.0295,26.3493,25.8593,26.2881,4297100.0
2010-08-20 10:00:00,38.63,38.7,38.4,38.52,1664500.0,26.2881,26.3357,26.1316,26.2132,1664500.0
2010-08-20 10:30:00,38.52,38.65,38.48,38.52,598100.0,26.2132,26.3017,26.186,26.2132,598100.0
2010-08-20 11:00:00,38.52,38.58,38.45,38.54,580000.0,26.2132,26.254,26.1656,26.2268,580000.0
2010-08-20 11:30:00,38.54,38.58,38.45,38.5,705300.0,26.2268,26.254,26.1656,26.1996,705300.0
2010-08-20 12:00:00,38.5,38.57,38.46,38.5,578700.0,26.1996,26.2472,26.1724,26.1996,578700.0
2010-08-20 12:30:00,38.5,38.55,38.42,38.54,329900.0,26.1996,26.2336,26.1452,26.2268,329900.0
2010-08-20 13:00:00,38.54,38.65,38.5,38.58,714000.0,26.2268,26.3017,26.1996,26.254,714000.0
2010-08-20 13:30:00,38.57,38.71,38.53,38.67,1009400.0,26.2472,26.3425,26.22,26.3153,1009400.0
2010-08-20 14:00:00,38.66,38.8,38.65,38.72,657100.0,26.3085,26.4038,26.3017,26.3493,657100.0
2010-08-20 14:30:00,38.73,39.07,38.72,38.95,1522600.0,26.3561,26.5875,26.3493,26.5058,1522600.0
2010-08-20 15:00:00,38.96,39.04,38.88,39.0,1747900.0,26.5126,26.5671,26.4582,26.5399,1747900.0
2010-08-20 15:30:00,38.99,39.09,38.91,38.91,3465900.0,26.5331,26.6011,26.4786,26.4786,3465900.0
2010-08-23 09:30:00,39.19,39.45,39.07,39.25,1395600.0,26.6692,26.8461,26.5875,26.71,1395600.0
2010-08-23 10:00:00,39.26,39.26,38.76,38.83,1315900.0,26.7168,26.7168,26.3765,26.4242,1315900.0
2010-08-23 10:30:00,38.83,38.94,38.61,38.68,868400.0,26.4242,26.499,26.2745,26.3221,868400.0
2010-08-23 11:00:00,38.68,38.82,38.52,38.77,1229200.0,26.3221,26.4174,26.2132,26.3833,1229200.0
2010-08-23 11:30:00,38.77,38.91,38.77,38.83,751600.0,26.3833,26.4786,26.3833,26.4242,751600.0
2010-08-23 12:00:00,38.83,38.91,38.8,38.82,429200.0,26.4242,26.4786,26.4038,26.4174,429200.0
2010-08-23 12:30:00,38.82,38.88,38.67,38.69,321800.0,26.4174,26.4582,26.3153,26.3289,321800.0
2010-08-23 13:00:00,38.7,38.7,38.56,38.62,408300.0,26.3357,26.3357,26.2404,26.2813,408300.0
2010-08-23 13:30:00,38.63,38.64,38.5,38.57,739200.0,26.2881,26.2949,26.1996,26.2472,739200.0
2010-08-23 14:00:00,38.58,38.69,38.51,38.52,769400.0,26.254,26.3289,26.2064,26.2132,769400.0
2010-08-23 14:30:00,38.52,38.62,38.46,38.46,498200.0,26.2132,26.2813,26.1724,26.1724,498200.0
2010-08-23 15:00:00,38.47,38.61,38.46,38.48,745600.0,26.1792,26.2745,26.1724,26.186,745600.0
2010-08-23 15:30:00,38.49,38.54,38.41,38.54,1840700.0,26.1928,26.2268,26.1384,26.2268,1840700.0
2010-08-24 09:30:00,38.4,38.48,37.95,37.99,1812800.0,26.1316,26.186,25.8253,25.8525,1812800.0
2010-08-24 10:00:00,37.99,38.25,37.76,38.02,1628900.0,25.8525,26.0295,25.696,25.873,1628900.0
2010-08-24 10:30:00,38.03,38.21,37.99,38.09,954200.0,25.8798,26.0023,25.8525,25.9206,954200.0
2010-08-24 11:00:00,38.09,38.22,37.99,38.08,1076800.0,25.9206,26.0091,25.8525,25.9138,1076800.0
2010-08-24 11:30:00,38.08,38.35,38.02,38.29,1144900.0,25.9138,26.0975,25.873,26.0567,1144900.0
2010-08-24 12:00:00,38.28,38.38,38.14,38.15,380600.0,26.0499,26.1179,25.9546,25.9614,380600.0
2010-08-24 12:30:00,38.16,38.24,38.14,38.17,404700.0,25.9682,26.0227,25.9546,25.975,404700.0
2010-08-24 13:00:00,38.16,38.27,38.05,38.27,552400.0,25.9682,26.0431,25.8934,26.0431,552400.0
2010-08-24 13:30:00,38.26,38.26,37.97,38.07,708600.0,26.0363,26.0363,25.8389,25.907,708600.0
2010-08-24 14:00:00,38.07,38.2,38.06,38.1,564400.0,25.907,25.9955,25.9002,25.9274,564400.0
2010-08-24 14:30:00,38.11,38.25,38.08,38.22,721900.0,25.9342,26.0295,25.9138,26.0091,721900.0
2010-08-24 15:00:00,38.23,38.43,38.18,38.41,1135700.0,26.0159,26.152,25.9818,26.1384,1135700.0
2010-08-24 15:30:00,38.4,38.41,38.02,38.03,2846400.0,26.1316,26.1384,25.873,25.8798,2846400.0
2010-08-25 09:30:00,37.8,38.2,37.65,38.05,1995200.0,25.8503,26.1239,25.7477,26.0213,1995200.0
2010-08-25 10:00:00,38.05,38.32,37.9,38.18,1521900.0,26.0213,26.2059,25.9187,26.1102,1521900.0
2010-08-25 10:30:00,38.18,38.36,38.16,38.36,1231200.0,26.1102,26.2333,26.0965,26.2333,1231200.0
2010-08-25 11:00:00,38.36,38.46,38.12,38.29,1738300.0,26.2333,26.3017,26.0692,26.1854,1738300.0
2010-08-25 11:30:00,38.29,38.5,38.2,38.49,1089300.0,26.1854,26.329,26.1239,26.3222,1089300.0
2010-08-25 12:00:00,38.49,38.56,38.4,38.44,795500.0,26.3222,26.3701,26.2606,26.288,795500.0
2010-08-25 12:30:00,38.44,38.52,38.28,38.35,636900.0,26.288,26.3427,26.1786,26.2265,636900.0
2010-08-25 13:00:00,38.35,38.38,38.25,38.28,517200.0,26.2265,26.247,26.1581,26.1786,517200.0
2010-08-25 13:30:00,38.28,38.38,38.26,38.31,471600.0,26.1786,26.247,26.1649,26.1991,471600.0
2010-08-25 14:00:00,38.32,38.52,38.31,38.38,1037200.0,26.2059,26.3427,26.1991,26.247,1037200.0
2010-08-25 14:30:00,38.39,38.66,38.34,38.62,961400.0,26.2538,26.4385,26.2196,26.4111,961400.0
2010-08-25 15:00:00,38.63,38.73,38.45,38.45,1311400.0,26.4179,26.4863,26.2948,26.2948,1311400.0
2010-08-25 15:30:00,38.45,38.73,38.45,38.46,3017600.0,26.2948,26.4863,26.2948,26.3017,3017600.0
2010-08-26 09:30:00,38.67,38.8,38.43,38.72,1182800.0,26.4453,26.5342,26.2812,26.4795,1182800.0
2010-08-26 10:00:00,38.72,38.81,38.37,38.45,839300.0,26.4795,26.541,26.2401,26.2948,839300.0
2010-08-26 10:30:00,38.46,38.5,38.21,38.24,904200.0,26.3017,26.329,26.1307,26.1512,904200.0
2010-08-26 11:00:00,38.24,38.52,37.98,38.51,2086100.0,26.1512,26.3427,25.9734,26.3359,2086100.0
2010-08-26 11:30:00,38.51,38.82,38.51,38.72,1931900.0,26.3359,26.5479,26.3359,26.4795,1931900.0
2010-08-26 12:00:00,38.71,38.73,38.53,38.55,505000.0,26.4726,26.4863,26.3496,26.3632,505000.0
2010-08-26 12:30:00,38.56,38.65,38.36,38.46,573700.0,26.3701,26.4316,26.2333,26.3017,573700.0
2010-08-26 13:00:00,38.46,38.48,38.36,38.4,413300.0,26.3017,26.3154,26.2333,26.2606,413300.0
2010-08-26 13:30:00,38.4,38.49,38.38,38.44,595600.0,26.2606,26.3222,26.247,26.288,595600.0
2010-08-26 14:00:00,38.44,38.48,38.22,38.24,609200.0,26.288,26.3154,26.1376,26.1512,609200.0
2010-08-26 14:30:00,38.24,38.28,38.03,38.1,687800.0,26.1512,26.1786,26.0076,26.0555,687800.0
2010-08-26 15:00:00,38.09,38.4,38.08,38.36,995100.0,26.0486,26.2606,26.0418,26.2333,995100.0
2010-08-26 15:30:00,38.35,38.53,38.26,38.28,2062500.0,26.2265,26.3496,26.1649,26.1786,2062500.0
2010-08-27 09:30:00,38.53,38.65,38.07,38.09,1406300.0,26.3496,26.4316,26.035,26.0486,1406300.0
2010-08-27 10:00:00,38.09,38.44,37.74,38.42,3448000.0,26.0486,26.288,25.8093,26.2743,3448000.0
2010-08-27 10:30:00,38.42,38.65,38.4,38.46,1742700.0,26.2743,26.4316,26.2606,26.3017,1742700.0
2010-08-27 11:00:00,38.45,38.84,38.45,38.81,934200.0,26.2948,26.5616,26.2948,26.541,934200.0
2010-08-27 11:30:00,38.81,38.85,38.66,38.67,690700.0,26.541,26.5684,26.4385,26.4453,690700.0
2010-08-27 12:00:00,38.67,38.8,38.64,38.75,646300.0,26.4453,26.5342,26.4248,26.5,646300.0
2010-08-27 12:30:00,38.76,38.8,38.6,38.64,581800.0,26.5068,26.5342,26.3974,26.4248,581800.0
2010-08-27 13:00:00,38.64,38.78,38.61,38.75,592400.0,26.4248,26.5205,26.4043,26.5,592400.0
2010-08-27 13:30:00,38.75,38.83,38.71,38.8,882500.0,26.5,26.5547,26.4726,26.5342,882500.0
2010-08-27 14:00:00,38.81,38.84,38.69,38.75,825400.0,26.541,26.5616,26.459,26.5,825400.0
2010-08-27 14:30:00,38.74,38.85,38.7,38.73,590800.0,26.4932,26.5684,26.4658,26.4863,590800.0
2010-08-27 15:00:00,38.74,38.8,38.63,38.79,796200.0,26.4932,26.5342,26.4179,26.5274,796200.0
2010-08-27 15:30:00,38.78,38.81,38.63,38.63,1786900.0,26.5205,26.541,26.4179,26.4179,1786900.0
2010-08-30 09:30:00,38.4,38.74,38.35,38.59,1181200.0,26.2606,26.4932,26.2265,26.3906,1181200.0
2010-08-30 10:00:00,38.6,38.65,38.41,38.48,1057200.0,26.3974,26.4316,26.2675,26.3154,1057200.0
2010-08-30 10:30:00,38.48,38.62,38.41,38.56,502200.0,26.3154,26.4111,26.2675,26.3701,502200.0
2010-08-30 11:00:00,38.57,38.59,38.43,38.49,479200.0,26.3769,26.3906,26.2812,26.3222,479200.0
2010-08-30 11:30:00,38.49,38.53,38.35,38.39,525600.0,26.3222,26.3496,26.2265,26.2538,525600.0
2010-08-30 12:00:00,38.4,38.46,38.39,38.45,540300.0,26.2606,26.3017,26.2538,26.2948,540300.0
2010-08-30 12:30:00,38.45,38.65,38.43,38.62,544500.0,26.2948,26.4316,26.2812,26.4111,544500.0
2010-08-30 13:00:00,38.62,38.77,38.56,38.58,642200.0,26.4111,26.5137,26.3701,26.3837,642200.0
2010-08-30 13:30:00,38.57,38.65,38.52,38.54,439000.0,26.3769,26.4316,26.3427,26.3564,439000.0
2010-08-30 14:00:00,38.54,38.59,38.42,38.55,525700.0,26.3564,26.3906,26.2743,26.3632,525700.0
2010-08-30 14:30:00,38.54,38.62,38.51,38.55,376300.0,26.3564,26.4111,26.3359,26.3632,376300.0
2010-08-30 15:00:00,38.55,38.56,38.35,38.42,743500.0,26.3632,26.3701,26.2265,26.2743,743500.0
2010-08-30 15:30:00,38.42,38.51,38.3,38.3,2328100.0,26.2743,26.3359,26.1923,26.1923,2328100.0
2010-08-31 09:30:00,38.18,38.43,37.81,38.32,2111400.0,26.1102,26.2812,25.8572,26.2059,2111400.0
2010-08-31 10:00:00,38.32,38.76,38.32,38.53,1635000.0,26.2059,26.5068,26.2059,26.3496,1635000.0
2010-08-31 10:30:00,38.53,38.58,38.41,38.49,916700.0,26.3496,26.3837,26.2675,26.3222,916700.0
2010-08-31 11:00:00,38.49,38.53,38.34,38.39,841600.0,26.3222,26.3496,26.2196,26.2538,841600.0
2010-08-31 11:30:00,38.38,38.5,38.36,38.39,465000.0,26.247,26.329,26.2333,26.2538,465000.0
2010-08-31 12:00:00,38.39,38.42,38.26,38.28,391100.0,26.2538,26.2743,26.1649,26.1786,391100.0
2010-08-31 12:30:00,38.28,38.35,38.12,38.22,733200.0,26.1786,26.2265,26.0692,26.1376,733200.0
2010-08-31 13:00:00,38.21,38.37,38.2,38.3,678200.0,26.1307,26.2401,26.1239,26.1923,678200.0
2010-08-31 13:30:00,38.31,38.4,38.25,38.25,625300.0,26.1991,26.2606,26.1581,26.1581,625300.0
2010-08-31 14:00:00,38.25,38.33,38.07,38.13,807600.0,26.1581,26.2128,26.035,26.076,807600.0
2010-08-31 14:30:00,38.13,38.14,37.85,37.94,899200.0,26.076,26.0828,25.8845,25.9461,899200.0
2010-08-31 15:00:00,37.93,38.03,37.91,38.0,1168500.0,25.9392,26.0076,25.9256,25.9871,1168500.0
2010-08-31 15:30:00,37.99,38.33,37.99,38.31,3806300.0,25.9803,26.2128,25.9803,26.1991,3806300.0
2010-09-01 09:30:00,38.93,39.75,38.92,39.4,2763300.0,26.6231,27.1839,26.6163,26.9445,2763300.0
2010-09-01 10:00:00,39.39,39.95,39.33,39.83,4309500.0,26.9377,27.3206,26.8966,27.2386,4309500.0
2010-09-01 10:30:00,39.83,40.05,39.79,40.0,3445000.0,27.2386,27.389,27.2112,27.3548,3445000.0
2010-09-01 11:00:00,40.0,40.15,39.89,39.98,2699600.0,27.3548,27.4574,27.2796,27.3412,2699600.0
2010-09-01 11:30:00,39.99,40.04,39.85,39.87,1213800.0,27.348,27.3822,27.2523,27.2659,1213800.0
2010-09-01 12:00:00,39.88,39.98,39.73,39.91,1317200.0,27.2728,27.3412,27.1702,27.2933,1317200.0
2010-09-01 12:30:00,39.91,39.93,39.69,39.77,1620700.0,27.2933,27.307,27.1428,27.1976,1620700.0
2010-09-01 13:00:00,39.78,39.85,39.73,39.78,704100.0,27.2044,27.2523,27.1702,27.2044,704100.0
2010-09-01 13:30:00,39.79,39.9,39.78,39.86,797300.0,27.2112,27.2865,27.2044,27.2591,797300.0
2010-09-01 14:00:00,39.86,39.9,39.76,39.83,921800.0,27.2591,27.2865,27.1907,27.2386,921800.0
2010-09-01 14:30:00,39.82,39.85,39.74,39.76,1272600.0,27.2317,27.2523,27.177,27.1907,1272600.0
2010-09-01 15:00:00,39.76,39.82,39.65,39.7,1713900.0,27.1907,27.2317,27.1155,27.1497,1713900.0
2010-09-01 15:30:00,39.7,39.79,39.59,39.59,3116200.0,27.1497,27.2112,27.0745,27.0745,3116200.0
2010-09-02 09:30:00,39.68,39.97,39.45,39.89,1290600.0,27.136,27.3343,26.9787,27.2796,1290600.0
2010-09-02 10:00:00,39.89,39.97,39.77,39.88,761600.0,27.2796,27.3343,27.1976,27.2728,761600.0
2010-09-02 10:30:00,39.88,39.89,39.77,39.85,762600.0,27.2728,27.2796,27.1976,27.2523,762600.0
2010-09-02 11:00:00,39.86,39.9,39.8,39.86,869200.0,27.2591,27.2865,27.2181,27.2591,869200.0
2010-09-02 11:30:00,39.87,39.92,39.82,39.86,552500.0,27.2659,27.3001,27.2317,27.2591,552500.0
2010-09-02 12:00:00,39.87,39.9,39.83,39.87,396600.0,27.2659,27.2865,27.2386,27.2659,396600.0
2010-09-02 12:30:00,39.86,39.89,39.8,39.87,696200.0,27.2591,27.2796,27.2181,27.2659,696200.0
2010-09-02 13:00:00,39.88,39.89,39.83,39.85,410700.0,27.2728,27.2796,27.2386,27.2523,410700.0
2010-09-02 13:30:00,39.85,39.94,39.85,39.92,768800.0,27.2523,27.3138,27.2523,27.3001,768800.0
2010-09-02 14:00:00,39.91,40.0,39.89,39.89,1107400.0,27.2933,27.3548,27.2796,27.2796,1107400.0
2010-09-02 14:30:00,39.9,39.94,39.83,39.86,615400.0,27.2865,27.3138,27.2386,27.2591,615400.0
2010-09-02 15:00:00,39.86,39.94,39.81,39.93,906600.0,27.2591,27.3138,27.2249,27.307,906600.0
2010-09-02 15:30:00,39.93,40.03,39.88,40.03,2465700.0,27.307,27.3754,27.2728,27.3754,2465700.0
2010-09-03 09:30:00,40.28,40.47,40.25,40.37,2095900.0,27.5463,27.6763,27.5258,27.6079,2095900.0
2010-09-03 10:00:00,40.37,40.38,39.76,39.81,2250300.0,27.6079,27.6147,27.1907,27.2249,2250300.0
2010-09-03 10:30:00,39.82,40.0,39.79,39.98,899600.0,27.2317,27.3548,27.2112,27.3412,899600.0
2010-09-03 11:00:00,39.98,40.15,39.92,40.11,960000.0,27.3412,27.4574,27.3001,27.4301,960000.0
2010-09-03 11:30:00,40.12,40.13,39.98,40.04,551100.0,27.4369,27.4437,27.3412,27.3822,551100.0
2010-09-03 12:00:00,40.04,40.06,39.94,39.99,424900.0,27.3822,27.3959,27.3138,27.348,424900.0
2010-09-03 12:30:00,39.99,40.17,39.98,40.12,538600.0,27.348,27.4711,27.3412,27.4369,538600.0
2010-09-03 13:00:00,40.13,40.19,40.04,40.12,585800.0,27.4437,27.4848,27.3822,27.4369,585800.0
2010-09-03 13:30:00,40.13,40.25,40.13,40.25,681700.0,27.4437,27.5258,27.4437,27.5258,681700.0
2010-09-03 14:00:00,40.24,40.37,40.23,40.33,649800.0,27.519,27.6079,27.5121,27.5805,649800.0
2010-09-03 14:30:00,40.33,40.37,40.17,40.17,519200.0,27.5805,27.6079,27.4711,27.4711,519200.0
2010-09-03 15:00:00,40.17,40.28,40.15,40.24,722700.0,27.4711,27.5463,27.4574,27.519,722700.0
2010-09-03 15:30:00,40.24,40.4,40.14,40.39,2098400.0,27.519,27.6284,27.4506,27.6216,2098400.0
2010-09-07 09:30:00,40.11,40.27,39.98,40.03,2600700.0,27.4301,27.5395,27.3412,27.3754,2600700.0
2010-09-07 10:00:00,40.03,40.15,39.92,40.15,822800.0,27.3754,27.4574,27.3001,27.4574,822800.0
2010-09-07 10:30:00,40.15,40.21,40.07,40.19,586400.0,27.4574,27.4985,27.4027,27.4848,586400.0
2010-09-07 11:00:00,40.18,40.33,40.1,40.3,706000.0,27.4779,27.5805,27.4232,27.56,706000.0
2010-09-07 11:30:00,40.3,40.48,40.29,40.46,860900.0,27.56,27.6831,27.5532,27.6694,860900.0
2010-09-07 12:00:00,40.45,40.5,40.41,40.44,581400.0,27.6626,27.6968,27.6352,27.6557,581400.0
2010-09-07 12:30:00,40.44,40.5,40.39,40.41,349700.0,27.6557,27.6968,27.6216,27.6352,349700.0
2010-09-07 13:00:00,40.4,40.5,40.33,40.46,537700.0,27.6284,27.6968,27.5805,27.6694,537700.0
2010-09-07 13:30:00,40.47,40.76,40.46,40.76,1404200.0,27.6763,27.8746,27.6694,27.8746,1404200.0
2010-09-07 14:00:00,40.76,40.82,40.65,40.78,1066100.0,27.8746,27.9156,27.7994,27.8883,1066100.0
2010-09-07 14:30:00,40.78,40.79,40.64,40.65,1594100.0,27.8883,27.8951,27.7925,27.7994,1594100.0
2010-09-07 15:00:00,40.65,40.76,40.59,40.76,1462500.0,27.7994,27.8746,27.7583,27.8746,1462500.0
2010-09-07 15:30:00,40.76,40.79,40.55,40.57,3677500.0,27.8746,27.8951,27.731,27.7446,3677500.0
2010-09-08 09:30:00,40.65,41.14,40.63,40.8,2320100.0,27.7994,28.1345,27.7857,27.9019,2320100.0
2010-09-08 10:00:00,40.8,41.0,40.79,40.93,809000.0,27.9019,28.0387,27.8951,27.9908,809000.0
2010-09-08 10:30:00,40.93,41.05,40.9,40.94,617400.0,27.9908,28.0729,27.9703,27.9977,617400.0
2010-09-08 11:00:00,40.95,41.1,40.95,41.03,587900.0,28.0045,28.1071,28.0045,28.0592,587900.0
2010-09-08 11:30:00,41.03,41.1,41.03,41.09,655500.0,28.0592,28.1071,28.0592,28.1003,655500.0
2010-09-08 12:00:00,41.09,41.1,41.01,41.09,575500.0,28.1003,28.1071,28.0456,28.1003,575500.0
2010-09-08 12:30:00,41.08,41.11,41.02,41.09,587400.0,28.0934,28.1139,28.0524,28.1003,587400.0
2010-09-08 13:00:00,41.08,41.1,41.04,41.06,540900.0,28.0934,28.1071,28.0661,28.0797,540900.0
2010-09-08 13:30:00,41.07,41.09,40.97,41.03,1000800.0,28.0866,28.1003,28.0182,28.0592,1000800.0
2010-09-08 14:00:00,41.02,41.06,40.95,41.0,923900.0,28.0524,28.0797,28.0045,28.0387,923900.0
2010-09-08 14:30:00,41.01,41.06,40.95,40.96,607600.0,28.0456,28.0797,28.0045,28.0114,607600.0
2010-09-08 15:00:00,40.95,41.07,40.82,40.83,923400.0,28.0045,28.0866,27.9156,27.9225,923400.0
2010-09-08 15:30:00,40.83,40.95,40.8,40.92,1587700.0,27.9225,28.0045,27.9019,27.984,1587700.0
2010-09-09 09:30:00,41.16,41.22,40.52,40.66,1935300.0,28.1481,28.1892,27.7105,27.8062,1935300.0
2010-09-09 10:00:00,40.66,40.86,40.58,40.74,1181800.0,27.8062,27.943,27.7515,27.8609,1181800.0
2010-09-09 10:30:00,40.74,40.8,40.57,40.57,1004600.0,27.8609,27.9019,27.7446,27.7446,1004600.0
2010-09-09 11:00:00,40.58,40.76,40.55,40.76,442400.0,27.7515,27.8746,27.731,27.8746,442400.0
2010-09-09 11:30:00,40.76,40.8,40.7,40.73,477500.0,27.8746,27.9019,27.8336,27.8541,477500.0
2010-09-09 12:00:00,40.73,40.78,40.68,40.7,231100.0,27.8541,27.8883,27.8199,27.8336,231100.0
2010-09-09 12:30:00,40.71,40.8,40.68,40.68,390800.0,27.8404,27.9019,27.8199,27.8199,390800.0
2010-09-09 13:00:00,40.68,40.78,40.59,40.68,530900.0,27.8199,27.8883,27.7583,27.8199,530900.0
2010-09-09 13:30:00,40.67,40.89,40.67,40.76,1187600.0,27.813,27.9635,27.813,27.8746,1187600.0
2010-09-09 14:00:00,40.76,40.77,40.65,40.7,499900.0,27.8746,27.8814,27.7994,27.8336,499900.0
2010-09-09 14:30:00,40.7,40.81,40.66,40.8,497100.0,27.8336,27.9088,27.8062,27.9019,497100.0
2010-09-09 15:00:00,40.79,40.91,40.77,40.91,727700.0,27.8951,27.9772,27.8814,27.9772,727700.0
2010-09-09 15:30:00,40.91,41.0,40.88,40.9,2004100.0,27.9772,28.0387,27.9566,27.9703,2004100.0
2010-09-10 09:30:00,40.98,41.04,40.42,40.5,2206300.0,28.025,28.0661,27.6421,27.6968,2206300.0
2010-09-10 10:00:00,40.5,40.51,40.26,40.33,1682500.0,27.6968,27.7036,27.5326,27.5805,1682500.0
2010-09-10 10:30:00,40.33,40.35,40.2,40.28,1484700.0,27.5805,27.5942,27.4916,27.5463,1484700.0
2010-09-10 11:00:00,40.28,40.32,40.18,40.24,898100.0,27.5463,27.5737,27.4779,27.519,898100.0
2010-09-10 11:30:00,40.25,40.32,40.24,40.28,746800.0,27.5258,27.5737,27.519,27.5463,746800.0
2010-09-10 12:00:00,40.28,40.28,40.11,40.14,816100.0,27.5463,27.5463,27.4301,27.4506,816100.0
2010-09-10 12:30:00,40.13,40.27,40.07,40.23,581900.0,27.4437,27.5395,27.4027,27.5121,581900.0
2010-09-10 13:00:00,40.22,40.29,40.18,40.29,715700.0,27.5053,27.5532,27.4779,27.5532,715700.0
2010-09-10 13:30:00,40.28,40.4,40.27,40.31,912500.0,27.5463,27.6284,27.5395,27.5668,912500.0
2010-09-10 14:00:00,40.31,40.41,40.28,40.37,946100.0,27.5668,27.6352,27.5463,27.6079,946100.0
2010-09-10 14:30:00,40.37,40.48,40.29,40.31,836000.0,27.6079,27.6831,27.5532,27.5668,836000.0
2010-09-10 15:00:00,40.31,40.44,40.27,40.43,948800.0,27.5668,27.6557,27.5395,27.6489,948800.0
2010-09-10 15:30:00,40.42,40.46,40.36,40.43,1721800.0,27.6421,27.6694,27.601,27.6489,1721800.0
2010-09-13 09:30:00,40.96,41.36,40.9,41.22,2898000.0,28.0114,28.2849,27.9703,28.1892,2898000.0
2010-09-13 10:00:00,41.22,41.34,41.11,41.13,1961800.0,28.1892,28.2712,28.1139,28.1276,1961800.0
2010-09-13 10:30:00,41.13,41.35,41.13,41.15,1712000.0,28.1276,28.2781,28.1276,28.1413,1712000.0
2010-09-13 11:00:00,41.15,41.23,41.1,41.19,851000.0,28.1413,28.196,28.1071,28.1686,851000.0
2010-09-13 11:30:00,41.19,41.2,41.03,41.06,659400.0,28.1686,28.1755,28.0592,28.0797,659400.0
2010-09-13 12:00:00,41.06,41.07,40.82,40.9,845500.0,28.0797,28.0866,27.9156,27.9703,845500.0
2010-09-13 12:30:00,40.9,40.97,40.74,40.96,780600.0,27.9703,28.0182,27.8609,28.0114,780600.0
2010-09-13 13:00:00,40.96,41.16,40.96,41.09,523300.0,28.0114,28.1481,28.0114,28.1003,523300.0
2010-09-13 13:30:00,41.09,41.15,41.05,41.11,408900.0,28.1003,28.1413,28.0729,28.1139,408900.0
2010-09-13 14:00:00,41.11,41.13,40.97,41.09,717800.0,28.1139,28.1276,28.0182,28.1003,717800.0
2010-09-13 14:30:00,41.09,41.13,41.04,41.06,534300.0,28.1003,28.1276,28.0661,28.0797,534300.0
2010-09-13 15:00:00,41.06,41.13,40.99,41.13,1008500.0,28.0797,28.1276,28.0319,28.1276,1008500.0
2010-09-13 15:30:00,41.13,41.2,41.0,41.04,2441400.0,28.1276,28.1755,28.0387,28.0661,2441400.0
2010-09-14 09:30:00,40.85,41.06,40.58,40.78,1300200.0,27.9361,28.0797,27.7515,27.8883,1300200.0
2010-09-14 10:00:00,40.77,40.91,40.69,40.89,759100.0,27.8814,27.9772,27.8267,27.9635,759100.0
2010-09-14 10:30:00,40.89,40.93,40.77,40.91,1096300.0,27.9635,27.9908,27.8814,27.9772,1096300.0
2010-09-14 11:00:00,40.9,41.1,40.9,41.08,686900.0,27.9703,28.1071,27.9703,28.0934,686900.0
2010-09-14 11:30:00,41.08,41.34,41.07,41.33,795300.0,28.0934,28.2712,28.0866,28.2644,795300.0
2010-09-14 12:00:00,41.33,41.38,41.25,41.26,882500.0,28.2644,28.2986,28.2097,28.2165,882500.0
2010-09-14 12:30:00,41.26,41.27,41.17,41.26,636100.0,28.2165,28.2234,28.155,28.2165,636100.0
2010-09-14 13:00:00,41.27,41.31,41.09,41.14,652700.0,28.2234,28.2507,28.1003,28.1345,652700.0
2010-09-14 13:30:00,41.14,41.18,41.02,41.16,576500.0,28.1345,28.1618,28.0524,28.1481,576500.0
2010-09-14 14:00:00,41.16,41.18,41.02,41.04,575000.0,28.1481,28.1618,28.0524,28.0661,575000.0
2010-09-14 14:30:00,41.05,41.23,41.02,41.19,996800.0,28.0729,28.196,28.0524,28.1686,996800.0
2010-09-14 15:00:00,41.19,41.31,41.18,41.25,1149300.0,28.1686,28.2507,28.1618,28.2097,1149300.0
2010-09-14 15:30:00,41.24,41.32,41.09,41.11,1813300.0,28.2028,28.2576,28.1003,28.1139,1813300.0
2010-09-15 09:30:00,41.25,41.4,41.01,41.33,1625300.0,28.2097,28.3123,28.0456,28.2644,1625300.0
2010-09-15 10:00:00,41.33,41.5,41.27,41.47,1277100.0,28.2644,28.3806,28.2234,28.3601,1277100.0
2010-09-15 10:30:00,41.47,41.54,41.34,41.44,1214200.0,28.3601,28.408,28.2712,28.3396,1214200.0
2010-09-15 11:00:00,41.44,41.45,41.28,41.39,667900.0,28.3396,28.3465,28.2302,28.3054,667900.0
2010-09-15 11:30:00,41.39,41.66,41.38,41.66,870800.0,28.3054,28.4901,28.2986,28.4901,870800.0
2010-09-15 12:00:00,41.65,41.87,41.64,41.84,1466200.0,28.4832,28.6337,28.4764,28.6132,1466200.0
2010-09-15 12:30:00,41.83,41.9,41.68,41.71,763600.0,28.6063,28.6542,28.5037,28.5243,763600.0
2010-09-15 13:00:00,41.72,41.85,41.7,41.84,544300.0,28.5311,28.62,28.5174,28.6132,544300.0
2010-09-15 13:30:00,41.84,41.86,41.73,41.77,711000.0,28.6132,28.6268,28.5379,28.5653,711000.0
2010-09-15 14:00:00,41.77,41.79,41.72,41.77,660600.0,28.5653,28.579,28.5311,28.5653,660600.0
2010-09-15 14:30:00,41.76,41.95,41.72,41.94,1140100.0,28.5585,28.6884,28.5311,28.6816,1140100.0
2010-09-15 15:00:00,41.94,42.19,41.9,42.14,2683200.0,28.6816,28.8525,28.6542,28.8183,2683200.0
2010-09-15 15:30:00,42.14,42.21,41.93,41.97,3097400.0,28.8183,28.8662,28.6747,28.7021,3097400.0
2010-09-16 09:30:00,41.8,42.3,41.75,42.13,2002200.0,28.5858,28.9277,28.5516,28.8115,2002200.0
2010-09-16 10:00:00,42.12,42.24,42.01,42.09,1281400.0,28.8046,28.8867,28.7294,28.7841,1281400.0
2010-09-16 10:30:00,42.07,42.1,41.94,41.94,981300.0,28.7705,28.791,28.6816,28.6816,981300.0
2010-09-16 11:00:00,41.94,42.04,41.83,41.86,731600.0,28.6816,28.7499,28.6063,28.6268,731600.0
2010-09-16 11:30:00,41.87,41.91,41.8,41.9,379900.0,28.6337,28.661,28.5858,28.6542,379900.0
2010-09-16 12:00:00,41.9,42.02,41.87,42.0,1864000.0,28.6542,28.7363,28.6337,28.7226,1864000.0
2010-09-16 12:30:00,42.0,42.05,41.95,42.02,587200.0,28.7226,28.7568,28.6884,28.7363,587200.0
2010-09-16 13:00:00,42.01,42.02,41.76,41.77,578900.0,28.7294,28.7363,28.5585,28.5653,578900.0
2010-09-16 13:30:00,41.78,41.79,41.67,41.73,870500.0,28.5721,28.579,28.4969,28.5379,870500.0
2010-09-16 14:00:00,41.73,41.77,41.65,41.71,1218900.0,28.5379,28.5653,28.4832,28.5243,1218900.0
2010-09-16 14:30:00,41.71,41.84,41.71,41.81,748200.0,28.5243,28.6132,28.5243,28.5926,748200.0
2010-09-16 15:00:00,41.82,41.96,41.76,41.92,1316100.0,28.5995,28.6952,28.5585,28.6679,1316100.0
2010-09-16 15:30:00,41.92,42.01,41.92,41.95,1756100.0,28.6679,28.7294,28.6679,28.6884,1756100.0
2010-09-17 09:30:00,42.16,42.42,41.94,42.1,5165900.0,28.832,29.0098,28.6816,28.791,5165900.0
2010-09-17 10:00:00,42.1,42.47,42.06,42.39,1318500.0,28.791,29.044,28.7636,28.9893,1318500.0
2010-09-17 10:30:00,42.39,42.52,42.31,42.46,1172700.0,28.9893,29.0782,28.9346,29.0372,1172700.0
2010-09-17 11:00:00,42.46,42.6,42.38,42.41,1059800.0,29.0372,29.1329,28.9825,29.003,1059800.0
2010-09-17 11:30:00,42.4,42.59,42.29,42.58,1034000.0,28.9961,29.1261,28.9209,29.1192,1034000.0
2010-09-17 12:00:00,42.58,42.68,42.51,42.67,844000.0,29.1192,29.1876,29.0714,29.1808,844000.0
2010-09-17 12:30:00,42.66,42.74,42.65,42.67,1198200.0,29.1739,29.2286,29.1671,29.1808,1198200.0
2010-09-17 13:00:00,42.67,42.74,42.6,42.67,524000.0,29.1808,29.2286,29.1329,29.1808,524000.0
2010-09-17 13:30:00,42.67,42.73,42.55,42.6,583100.0,29.1808,29.2218,29.0987,29.1329,583100.0
2010-09-17 14:00:00,42.6,42.6,42.49,42.59,850900.0,29.1329,29.1329,29.0577,29.1261,850900.0
2010-09-17 14:30:00,42.59,42.7,42.57,42.68,810200.0,29.1261,29.2013,29.1124,29.1876,810200.0
2010-09-17 15:00:00,42.69,42.75,42.57,42.6,1263100.0,29.1945,29.2355,29.1124,29.1329,1263100.0
2010-09-17 15:30:00,42.6,42.64,42.49,42.53,3196200.0,29.1329,29.1603,29.0577,29.085,3196200.0
2010-09-20 09:30:00,42.58,42.85,42.57,42.78,1357800.0,29.1192,29.3039,29.1124,29.256,1357800.0
2010-09-20 10:00:00,42.78,43.07,42.74,42.88,2112700.0,29.256,29.4543,29.2286,29.3244,2112700.0
2010-09-20 10:30:00,42.88,43.0,42.85,42.96,1375900.0,29.3244,29.4065,29.3039,29.3791,1375900.0
2010-09-20 11:00:00,42.95,43.01,42.8,42.83,805600.0,29.3723,29.4133,29.2697,29.2902,805600.0
2010-09-20 11:30:00,42.84,42.91,42.82,42.86,745900.0,29.297,29.3449,29.2834,29.3107,745900.0
2010-09-20 12:00:00,42.86,42.87,42.74,42.75,854600.0,29.3107,29.3176,29.2286,29.2355,854600.0
2010-09-20 12:30:00,42.76,42.85,42.75,42.81,699600.0,29.2423,29.3039,29.2355,29.2765,699600.0
2010-09-20 13:00:00,42.81,42.85,42.73,42.8,415200.0,29.2765,29.3039,29.2218,29.2697,415200.0
2010-09-20 13:30:00,42.8,42.8,42.71,42.78,538000.0,29.2697,29.2697,29.2081,29.256,538000.0
2010-09-20 14:00:00,42.78,42.91,42.76,42.9,812000.0,29.256,29.3449,29.2423,29.3381,812000.0
2010-09-20 14:30:00,42.9,42.97,42.8,42.97,950500.0,29.3381,29.3859,29.2697,29.3859,950500.0
2010-09-20 15:00:00,42.96,43.02,42.9,42.95,1087200.0,29.3791,29.4201,29.3381,29.3723,1087200.0
2010-09-20 15:30:00,42.95,43.1,42.94,42.99,2313700.0,29.3723,29.4748,29.3654,29.3996,2313700.0
2010-09-21 09:30:00,43.25,43.58,43.11,43.44,2665400.0,29.5774,29.8031,29.4817,29.7074,2665400.0
2010-09-21 10:00:00,43.44,43.55,43.4,43.47,882700.0,29.7074,29.7826,29.68,29.7279,882700.0
2010-09-21 10:30:00,43.47,43.52,43.31,43.38,1056100.0,29.7279,29.7621,29.6185,29.6663,1056100.0
2010-09-21 11:00:00,43.37,43.4,43.27,43.35,731600.0,29.6595,29.68,29.5911,29.6458,731600.0
2010-09-21 11:30:00,43.35,43.5,43.35,43.44,672400.0,29.6458,29.7484,29.6458,29.7074,672400.0
2010-09-21 12:00:00,43.43,43.44,43.29,43.39,686300.0,29.7005,29.7074,29.6048,29.6732,686300.0
2010-09-21 12:30:00,43.38,43.48,43.33,43.45,526200.0,29.6663,29.7347,29.6321,29.7142,526200.0
2010-09-21 13:00:00,43.45,43.47,43.38,43.44,638200.0,29.7142,29.7279,29.6663,29.7074,638200.0
2010-09-21 13:30:00,43.43,43.5,43.43,43.48,564400.0,29.7005,29.7484,29.7005,29.7347,564400.0
2010-09-21 14:00:00,43.48,43.7,43.35,43.64,1663200.0,29.7347,29.8852,29.6458,29.8441,1663200.0
2010-09-21 14:30:00,43.63,43.87,43.58,43.62,1620600.0,29.8373,30.0014,29.8031,29.8305,1620600.0
2010-09-21 15:00:00,43.61,43.68,43.47,43.58,1210900.0,29.8236,29.8715,29.7279,29.8031,1210900.0
2010-09-21 15:30:00,43.57,43.57,43.35,43.56,2677300.0,29.7963,29.7963,29.6458,29.7894,2677300.0
2010-09-22 09:30:00,43.63,43.76,42.83,42.98,4481200.0,29.8373,29.9262,29.2902,29.3928,4481200.0
2010-09-22 10:00:00,42.99,43.01,42.7,42.87,2006700.0,29.3996,29.4133,29.2013,29.3176,2006700.0
2010-09-22 10:30:00,42.87,43.15,42.85,43.03,1259400.0,29.3176,29.509,29.3039,29.427,1259400.0
2010-09-22 11:00:00,43.03,43.05,42.78,42.83,1245100.0,29.427,29.4406,29.256,29.2902,1245100.0
2010-09-22 11:30:00,42.83,43.05,42.82,43.05,518500.0,29.2902,29.4406,29.2834,29.4406,518500.0
2010-09-22 12:00:00,43.06,43.08,42.93,43.0,529100.0,29.4475,29.4612,29.3586,29.4065,529100.0
2010-09-22 12:30:00,42.99,43.0,42.86,42.88,381000.0,29.3996,29.4065,29.3107,29.3244,381000.0
2010-09-22 13:00:00,42.87,42.93,42.77,42.89,441700.0,29.3176,29.3586,29.2492,29.3312,441700.0
2010-09-22 13:30:00,42.9,43.02,42.89,42.94,330900.0,29.3381,29.4201,29.3312,29.3654,330900.0
2010-09-22 14:00:00,42.94,42.97,42.79,42.92,783900.0,29.3654,29.3859,29.2628,29.3517,783900.0
2010-09-22 14:30:00,42.93,43.18,42.92,43.15,766900.0,29.3586,29.5296,29.3517,29.509,766900.0
2010-09-22 15:00:00,43.14,43.17,43.01,43.08,839200.0,29.5022,29.5227,29.4133,29.4612,839200.0
2010-09-22 15:30:00,43.08,43.3,43.07,43.3,1875500.0,29.4612,29.6116,29.4543,29.6116,1875500.0
2010-09-23 09:30:00,42.95,43.19,42.76,43.11,2489700.0,29.3723,29.5364,29.2423,29.4817,2489700.0
2010-09-23 10:00:00,43.11,43.53,43.1,43.52,2203900.0,29.4817,29.7689,29.4748,29.7621,2203900.0
2010-09-23 10:30:00,43.53,43.62,43.32,43.39,1951800.0,29.7689,29.8305,29.6253,29.6732,1951800.0
2010-09-23 11:00:00,43.4,43.65,43.34,43.6,1107100.0,29.68,29.851,29.639,29.8168,1107100.0
2010-09-23 11:30:00,43.59,43.7,43.52,43.65,1454800.0,29.8099,29.8852,29.7621,29.851,1454800.0
2010-09-23 12:00:00,43.65,43.73,43.57,43.59,625900.0,29.851,29.9057,29.7963,29.8099,625900.0
2010-09-23 12:30:00,43.58,43.65,43.5,43.54,532300.0,29.8031,29.851,29.7484,29.7757,532300.0
2010-09-23 13:00:00,43.54,43.67,43.5,43.59,711100.0,29.7757,29.8646,29.7484,29.8099,711100.0
2010-09-23 13:30:00,43.59,43.7,43.59,43.66,527700.0,29.8099,29.8852,29.8099,29.8578,527700.0
2010-09-23 14:00:00,43.66,43.74,43.61,43.61,725900.0,29.8578,29.9125,29.8236,29.8236,725900.0
2010-09-23 14:30:00,43.61,43.64,43.49,43.57,1242600.0,29.8236,29.8441,29.7416,29.7963,1242600.0
2010-09-23 15:00:00,43.57,43.71,43.53,43.54,2120600.0,29.7963,29.892,29.7689,29.7757,2120600.0
2010-09-23 15:30:00,43.54,43.68,43.48,43.66,2712700.0,29.7757,29.8715,29.7347,29.8578,2712700.0
2010-09-24 09:30:00,43.85,44.5,43.84,44.46,3155400.0,29.9877,30.4323,29.9809,30.4049,3155400.0
2010-09-24 10:00:00,44.45,44.74,44.39,44.68,2410500.0,30.3981,30.5964,30.357,30.5554,2410500.0
2010-09-24 10:30:00,44.69,44.78,44.64,44.69,1402100.0,30.5622,30.6237,30.528,30.5622,1402100.0
2010-09-24 11:00:00,44.68,44.76,44.58,44.73,1694000.0,30.5554,30.6101,30.487,30.5896,1694000.0
2010-09-24 11:30:00,44.73,44.85,44.69,44.83,1500600.0,30.5896,30.6716,30.5622,30.6579,1500600.0
2010-09-24 12:00:00,44.83,44.97,44.82,44.89,1719600.0,30.6579,30.7537,30.6511,30.699,1719600.0
2010-09-24 12:30:00,44.89,44.93,44.72,44.88,1239800.0,30.699,30.7263,30.5827,30.6921,1239800.0
2010-09-24 13:00:00,44.88,44.9,44.78,44.82,740700.0,30.6921,30.7058,30.6237,30.6511,740700.0
2010-09-24 13:30:00,44.82,44.83,44.59,44.62,1035000.0,30.6511,30.6579,30.4938,30.5143,1035000.0
2010-09-24 14:00:00,44.62,44.67,44.45,44.49,1053700.0,30.5143,30.5485,30.3981,30.4254,1053700.0
2010-09-24 14:30:00,44.5,44.57,44.41,44.48,1219000.0,30.4323,30.4801,30.3707,30.4186,1219000.0
2010-09-24 15:00:00,44.49,44.5,44.34,44.38,1423300.0,30.4254,30.4323,30.3228,30.3502,1423300.0
2010-09-24 15:30:00,44.37,44.59,44.35,44.54,2881800.0,30.3434,30.4938,30.3297,30.4596,2881800.0
2010-09-27 09:30:00,44.33,44.4,44.14,44.29,1437200.0,30.316,30.3639,30.1861,30.2886,1437200.0
2010-09-27 10:00:00,44.29,44.5,44.29,44.49,808900.0,30.2886,30.4323,30.2886,30.4254,808900.0
2010-09-27 10:30:00,44.49,44.61,44.45,44.58,651000.0,30.4254,30.5075,30.3981,30.487,651000.0
2010-09-27 11:00:00,44.57,44.63,44.5,44.56,992400.0,30.4801,30.5212,30.4323,30.4733,992400.0
2010-09-27 11:30:00,44.56,44.63,44.51,44.55,774500.0,30.4733,30.5212,30.4391,30.4665,774500.0
2010-09-27 12:00:00,44.55,44.63,44.54,44.61,753700.0,30.4665,30.5212,30.4596,30.5075,753700.0
2010-09-27 12:30:00,44.61,44.61,44.51,44.53,456700.0,30.5075,30.5075,30.4391,30.4528,456700.0
2010-09-27 13:00:00,44.52,44.74,44.51,44.68,791400.0,30.4459,30.5964,30.4391,30.5554,791400.0
2010-09-27 13:30:00,44.68,45.0,44.67,44.98,1699400.0,30.5554,30.7742,30.5485,30.7605,1699400.0
2010-09-27 14:00:00,44.97,44.99,44.95,44.98,825300.0,30.7537,30.7674,30.74,30.7605,825300.0
2010-09-27 14:30:00,44.98,44.99,44.88,44.89,988700.0,30.7605,30.7674,30.6921,30.699,988700.0
2010-09-27 15:00:00,44.88,44.9,44.75,44.75,724700.0,30.6921,30.7058,30.6032,30.6032,724700.0
2010-09-27 15:30:00,44.75,44.8,44.56,44.58,2152000.0,30.6032,30.6374,30.4733,30.487,2152000.0
2010-09-28 09:30:00,44.69,44.85,44.22,44.22,2404900.0,30.5622,30.6716,30.2408,30.2408,2404900.0
2010-09-28 10:00:00,44.26,44.26,43.7,44.01,2949800.0,30.2681,30.2681,29.8852,30.0972,2949800.0
2010-09-28 10:30:00,44.01,44.18,43.96,43.99,1660300.0,30.0972,30.2134,30.063,30.0835,1660300.0
2010-09-28 11:00:00,43.99,44.17,43.9,44.16,1632300.0,30.0835,30.2066,30.0219,30.1997,1632300.0
2010-09-28 11:30:00,44.16,44.29,44.14,44.2,902900.0,30.1997,30.2886,30.1861,30.2271,902900.0
2010-09-28 12:00:00,44.21,44.22,43.89,44.02,1642000.0,30.2339,30.2408,30.0151,30.104,1642000.0
2010-09-28 12:30:00,44.03,44.07,43.95,44.07,1298300.0,30.1108,30.1382,30.0561,30.1382,1298300.0
2010-09-28 13:00:00,44.07,44.1,43.91,44.01,2090400.0,30.1382,30.1587,30.0288,30.0972,2090400.0
2010-09-28 13:30:00,44.02,44.15,43.99,44.12,1263900.0,30.104,30.1929,30.0835,30.1724,1263900.0
2010-09-28 14:00:00,44.11,44.16,44.03,44.04,900000.0,30.1656,30.1997,30.1108,30.1177,900000.0
2010-09-28 14:30:00,44.04,44.08,43.79,43.95,1409100.0,30.1177,30.145,29.9467,30.0561,1409100.0
2010-09-28 15:00:00,43.95,44.04,43.91,43.95,1095100.0,30.0561,30.1177,30.0288,30.0561,1095100.0
2010-09-28 15:30:00,43.95,44.15,43.94,44.1,2678900.0,30.0561,30.1929,30.0493,30.1587,2678900.0
2010-09-29 09:30:00,43.76,43.95,43.7,43.88,1940100.0,29.9262,30.0561,29.8852,30.0083,1940100.0
2010-09-29 10:00:00,43.88,44.09,43.81,43.94,1397500.0,30.0083,30.1519,29.9604,30.0493,1397500.0
2010-09-29 10:30:00,43.94,44.02,43.8,43.87,770400.0,30.0493,30.104,29.9536,30.0014,770400.0
2010-09-29 11:00:00,43.88,44.06,43.86,44.03,686200.0,30.0083,30.1314,29.9946,30.1108,686200.0
2010-09-29 11:30:00,44.02,44.17,44.02,44.14,735000.0,30.104,30.2066,30.104,30.1861,735000.0
2010-09-29 12:00:00,44.15,44.34,44.1,44.31,868200.0,30.1929,30.3228,30.1587,30.3023,868200.0
2010-09-29 12:30:00,44.31,44.46,44.29,44.4,979400.0,30.3023,30.4049,30.2886,30.3639,979400.0
2010-09-29 13:00:00,44.4,44.43,44.3,44.31,565800.0,30.3639,30.3844,30.2955,30.3023,565800.0
2010-09-29 13:30:00,44.31,44.4,44.29,44.38,659500.0,30.3023,30.3639,30.2886,30.3502,659500.0
2010-09-29 14:00:00,44.38,44.46,44.33,44.37,644400.0,30.3502,30.4049,30.316,30.3434,644400.0
2010-09-29 14:30:00,44.37,44.5,44.36,44.49,864600.0,30.3434,30.4323,30.3365,30.4254,864600.0
2010-09-29 15:00:00,44.49,44.51,44.13,44.21,1483200.0,30.4254,30.4391,30.1792,30.2339,1483200.0
2010-09-29 15:30:00,44.21,44.3,44.11,44.3,1871900.0,30.2339,30.2955,30.1656,30.2955,1871900.0
2010-09-30 09:30:00,45.13,45.61,44.77,45.33,7027800.0,30.8631,31.1914,30.6169,30.9999,7027800.0
2010-09-30 10:00:00,45.33,45.41,45.13,45.27,2729900.0,30.9999,31.0546,30.8631,30.9588,2729900.0
2010-09-30 10:30:00,45.28,45.57,45.28,45.38,3098700.0,30.9657,31.164,30.9657,31.0341,3098700.0
2010-09-30 11:00:00,45.38,45.41,45.16,45.25,2644800.0,31.0341,31.0546,30.8836,30.9452,2644800.0
2010-09-30 11:30:00,45.25,45.3,45.14,45.29,2104500.0,30.9452,30.9794,30.8699,30.9725,2104500.0
2010-09-30 12:00:00,45.29,45.3,45.11,45.23,1542600.0,30.9725,30.9794,30.8494,30.9315,1542600.0
2010-09-30 12:30:00,45.23,45.48,45.23,45.47,1215000.0,30.9315,31.1025,30.9315,31.0956,1215000.0
2010-09-30 13:00:00,45.46,45.75,45.46,45.73,1614200.0,31.0888,31.2871,31.0888,31.2734,1614200.0
2010-09-30 13:30:00,45.72,45.75,45.53,45.57,1167000.0,31.2666,31.2871,31.1366,31.164,1167000.0
2010-09-30 14:00:00,45.57,45.64,45.47,45.56,1834300.0,31.164,31.2119,31.0956,31.1572,1834300.0
2010-09-30 14:30:00,45.56,45.66,45.45,45.59,1920900.0,31.1572,31.2256,31.0819,31.1777,1920900.0
2010-09-30 15:00:00,45.58,45.61,45.35,45.46,1949600.0,31.1708,31.1914,31.0136,31.0888,1949600.0
2010-09-30 15:30:00,45.46,45.47,45.13,45.13,3601900.0,31.0888,31.0956,30.8631,30.8631,3601900.0
2010-10-01 09:30:00,45.51,45.6,44.81,44.85,2988100.0,31.123,31.1845,30.6443,30.6716,2988100.0
2010-10-01 10:00:00,44.86,44.97,44.4,44.45,2861500.0,30.6785,30.7537,30.3639,30.3981,2861500.0
2010-10-01 10:30:00,44.45,44.46,44.25,44.33,2546700.0,30.3981,30.4049,30.2613,30.316,2546700.0
2010-10-01 11:00:00,44.33,44.4,44.2,44.2,1268700.0,30.316,30.3639,30.2271,30.2271,1268700.0
2010-10-01 11:30:00,44.2,44.37,44.17,44.31,1025200.0,30.2271,30.3434,30.2066,30.3023,1025200.0
2010-10-01 12:00:00,44.31,44.39,44.22,44.33,917600.0,30.3023,30.357,30.2408,30.316,917600.0
2010-10-01 12:30:00,44.33,44.5,44.3,44.44,721300.0,30.316,30.4323,30.2955,30.3912,721300.0
2010-10-01 13:00:00,44.44,44.47,44.34,44.35,741300.0,30.3912,30.4117,30.3228,30.3297,741300.0
2010-10-01 13:30:00,44.35,44.37,43.92,43.97,1737500.0,30.3297,30.3434,30.0356,30.0698,1737500.0
2010-10-01 14:00:00,43.97,44.27,43.96,44.16,1349500.0,30.0698,30.275,30.063,30.1997,1349500.0
2010-10-01 14:30:00,44.16,44.2,44.0,44.19,1065500.0,30.1997,30.2271,30.0903,30.2203,1065500.0
2010-10-01 15:00:00,44.19,44.33,44.18,44.18,1171000.0,30.2203,30.316,30.2134,30.2134,1171000.0
2010-10-01 15:30:00,44.19,44.32,44.18,44.27,2800700.0,30.2203,30.3092,30.2134,30.275,2800700.0
2010-10-04 09:30:00,44.43,44.43,43.84,43.91,1858600.0,30.3844,30.3844,29.9809,30.0288,1858600.0
2010-10-04 10:00:00,43.91,44.12,43.82,44.01,1595300.0,30.0288,30.1724,29.9672,30.0972,1595300.0
2010-10-04 10:30:00,44.01,44.01,43.71,43.74,1157500.0,30.0972,30.0972,29.892,29.9125,1157500.0
2010-10-04 11:00:00,43.75,43.78,43.35,43.46,1771400.0,29.9194,29.9399,29.6458,29.721,1771400.0
2010-10-04 11:30:00,43.45,43.64,43.41,43.49,854300.0,29.7142,29.8441,29.6868,29.7416,854300.0
2010-10-04 12:00:00,43.49,43.56,43.41,43.53,535400.0,29.7416,29.7894,29.6868,29.7689,535400.0
2010-10-04 12:30:00,43.53,43.6,43.47,43.59,471100.0,29.7689,29.8168,29.7279,29.8099,471100.0
2010-10-04 13:00:00,43.58,43.76,43.57,43.73,526500.0,29.8031,29.9262,29.7963,29.9057,526500.0
2010-10-04 13:30:00,43.73,43.74,43.64,43.73,428600.0,29.9057,29.9125,29.8441,29.9057,428600.0
2010-10-04 14:00:00,43.73,43.8,43.67,43.79,700900.0,29.9057,29.9536,29.8646,29.9467,700900.0
2010-10-04 14:30:00,43.79,43.9,43.77,43.82,802800.0,29.9467,30.0219,29.933,29.9672,802800.0
2010-10-04 15:00:00,43.82,43.92,43.78,43.88,791200.0,29.9672,30.0356,29.9399,30.0083,791200.0
2010-10-04 15:30:00,43.89,43.93,43.79,43.89,1783800.0,30.0151,30.0425,29.9467,30.0151,1783800.0
2010-10-05 09:30:00,44.37,44.9,44.08,44.87,2954400.0,30.3434,30.7058,30.145,30.6853,2954400.0
2010-10-05 10:00:00,44.87,44.9,44.62,44.8,1572400.0,30.6853,30.7058,30.5143,30.6374,1572400.0
2010-10-05 10:30:00,44.8,44.85,44.66,44.67,1242500.0,30.6374,30.6716,30.5417,30.5485,1242500.0
2010-10-05 11:00:00,44.67,44.68,44.47,44.49,733800.0,30.5485,30.5554,30.4117,30.4254,733800.0
2010-10-05 11:30:00,44.49,44.74,44.49,44.57,942300.0,30.4254,30.5964,30.4254,30.4801,942300.0
2010-10-05 12:00:00,44.57,44.6,44.36,44.37,847700.0,30.4801,30.5006,30.3365,30.3434,847700.0
2010-10-05 12:30:00,44.36,44.42,44.33,44.4,602800.0,30.3365,30.3776,30.316,30.3639,602800.0
2010-10-05 13:00:00,44.4,44.45,44.37,44.44,862900.0,30.3639,30.3981,30.3434,30.3912,862900.0
2010-10-05 13:30:00,44.44,44.46,44.3,44.38,626800.0,30.3912,30.4049,30.2955,30.3502,626800.0
2010-10-05 14:00:00,44.38,44.44,44.31,44.35,694700.0,30.3502,30.3912,30.3023,30.3297,694700.0
2010-10-05 14:30:00,44.35,44.43,44.29,44.38,816400.0,30.3297,30.3844,30.2886,30.3502,816400.0
2010-10-05 15:00:00,44.37,44.47,44.34,44.42,1286700.0,30.3434,30.4117,30.3228,30.3776,1286700.0
2010-10-05 15:30:00,44.41,44.45,44.24,44.33,2889700.0,30.3707,30.3981,30.2545,30.316,2889700.0
2010-10-06 09:30:00,44.21,44.58,43.87,44.48,2457700.0,30.2339,30.487,30.0014,30.4186,2457700.0
2010-10-06 10:00:00,44.47,44.66,44.29,44.4,1416200.0,30.4117,30.5417,30.2886,30.3639,1416200.0
2010-10-06 10:30:00,44.4,44.45,44.06,44.14,1514400.0,30.3639,30.3981,30.1314,30.1861,1514400.0
2010-10-06 11:00:00,44.15,44.2,44.01,44.19,1138700.0,30.1929,30.2271,30.0972,30.2203,1138700.0
2010-10-06 11:30:00,44.19,44.31,44.17,44.18,837200.0,30.2203,30.3023,30.2066,30.2134,837200.0
2010-10-06 12:00:00,44.19,44.3,44.18,44.18,682700.0,30.2203,30.2955,30.2134,30.2134,682700.0
2010-10-06 12:30:00,44.18,44.27,44.14,44.26,813900.0,30.2134,30.275,30.1861,30.2681,813900.0
2010-10-06 13:00:00,44.26,44.26,44.12,44.19,894400.0,30.2681,30.2681,30.1724,30.2203,894400.0
2010-10-06 13:30:00,44.18,44.5,44.09,44.37,3049400.0,30.2134,30.4323,30.1519,30.3434,3049400.0
2010-10-06 14:00:00,44.36,44.57,44.29,44.42,2691100.0,30.3365,30.4801,30.2886,30.3776,2691100.0
2010-10-06 14:30:00,44.42,44.53,44.4,44.46,1571200.0,30.3776,30.4528,30.3639,30.4049,1571200.0
2010-10-06 15:00:00,44.46,44.5,44.36,44.46,865100.0,30.4049,30.4323,30.3365,30.4049,865100.0
2010-10-06 15:30:00,44.46,44.68,44.46,44.66,2739400.0,30.4049,30.5554,30.4049,30.5417,2739400.0
2010-10-07 09:30:00,44.9,44.96,44.14,44.33,1642300.0,30.7058,30.7468,30.1861,30.316,1642300.0
2010-10-07 10:00:00,44.32,44.59,44.28,44.58,1284900.0,30.3092,30.4938,30.2818,30.487,1284900.0
2010-10-07 10:30:00,44.59,44.63,44.45,44.54,691400.0,30.4938,30.5212,30.3981,30.4596,691400.0
2010-10-07 11:00:00,44.54,44.54,44.44,44.5,516300.0,30.4596,30.4596,30.3912,30.4323,516300.0
2010-10-07 11:30:00,44.49,44.55,44.31,44.41,754700.0,30.4254,30.4665,30.3023,30.3707,754700.0
2010-10-07 12:00:00,44.4,44.46,44.32,44.34,575700.0,30.3639,30.4049,30.3092,30.3228,575700.0
2010-10-07 12:30:00,44.33,44.33,44.17,44.25,623900.0,30.316,30.316,30.2066,30.2613,623900.0
2010-10-07 13:00:00,44.25,44.45,44.22,44.39,453800.0,30.2613,30.3981,30.2408,30.357,453800.0
2010-10-07 13:30:00,44.4,44.42,44.29,44.38,437900.0,30.3639,30.3776,30.2886,30.3502,437900.0
2010-10-07 14:00:00,44.39,44.47,44.31,44.38,988300.0,30.357,30.4117,30.3023,30.3502,988300.0
2010-10-07 14:30:00,44.38,44.45,44.35,44.44,559500.0,30.3502,30.3981,30.3297,30.3912,559500.0
2010-10-07 15:00:00,44.45,44.48,44.4,44.45,894400.0,30.3981,30.4186,30.3639,30.3981,894400.0
2010-10-07 15:30:00,44.45,44.57,44.41,44.56,1968200.0,30.3981,30.4801,30.3707,30.4733,1968200.0
2010-10-08 09:30:00,44.46,44.77,44.11,44.61,1891500.0,30.4049,30.6169,30.1656,30.5075,1891500.0
2010-10-08 10:00:00,44.62,44.71,44.13,44.14,1441700.0,30.5143,30.5759,30.1792,30.1861,1441700.0
2010-10-08 10:30:00,44.14,44.31,44.05,44.29,1017900.0,30.1861,30.3023,30.1245,30.2886,1017900.0
2010-10-08 11:00:00,44.29,44.68,44.27,44.58,856700.0,30.2886,30.5554,30.275,30.487,856700.0
2010-10-08 11:30:00,44.59,44.79,44.57,44.76,799700.0,30.4938,30.6306,30.4801,30.6101,799700.0
2010-10-08 12:00:00,44.76,44.79,44.55,44.56,367700.0,30.6101,30.6306,30.4665,30.4733,367700.0
2010-10-08 12:30:00,44.56,44.8,44.55,44.68,630400.0,30.4733,30.6374,30.4665,30.5554,630400.0
2010-10-08 13:00:00,44.67,44.75,44.63,44.71,274500.0,30.5485,30.6032,30.5212,30.5759,274500.0
2010-10-08 13:30:00,44.71,44.71,44.42,44.49,639000.0,30.5759,30.5759,30.3776,30.4254,639000.0
2010-10-08 14:00:00,44.49,44.63,44.42,44.58,417900.0,30.4254,30.5212,30.3776,30.487,417900.0
2010-10-08 14:30:00,44.59,44.69,44.53,44.59,448900.0,30.4938,30.5622,30.4528,30.4938,448900.0
2010-10-08 15:00:00,44.58,44.8,44.58,44.74,893800.0,30.487,30.6374,30.487,30.5964,893800.0
2010-10-08 15:30:00,44.75,44.91,44.73,44.75,1492800.0,30.6032,30.7126,30.5896,30.6032,1492800.0
2010-10-11 09:30:00,44.67,44.7,44.12,44.14,1489600.0,30.5485,30.569,30.1724,30.1861,1489600.0
2010-10-11 10:00:00,44.14,44.51,44.13,44.42,1027200.0,30.1861,30.4391,30.1792,30.3776,1027200.0
2010-10-11 10:30:00,44.42,44.44,44.08,44.09,1019500.0,30.3776,30.3912,30.145,30.1519,1019500.0
2010-10-11 11:00:00,44.08,44.16,43.99,44.06,924500.0,30.145,30.1997,30.0835,30.1314,924500.0
2010-10-11 11:30:00,44.07,44.16,44.06,44.13,705500.0,30.1382,30.1997,30.1314,30.1792,705500.0
2010-10-11 12:00:00,44.12,44.15,44.05,44.07,398500.0,30.1724,30.1929,30.1245,30.1382,398500.0
2010-10-11 12:30:00,44.07,44.2,44.05,44.17,477100.0,30.1382,30.2271,30.1245,30.2066,477100.0
2010-10-11 13:00:00,44.19,44.2,44.12,44.18,307400.0,30.2203,30.2271,30.1724,30.2134,307400.0
2010-10-11 13:30:00,44.17,44.27,44.15,44.26,502500.0,30.2066,30.275,30.1929,30.2681,502500.0
2010-10-11 14:00:00,44.26,44.29,44.18,44.27,369400.0,30.2681,30.2886,30.2134,30.275,369400.0
2010-10-11 14:30:00,44.27,44.36,44.26,44.27,495500.0,30.275,30.3365,30.2681,30.275,495500.0
2010-10-11 15:00:00,44.28,44.3,44.06,44.13,842500.0,30.2818,30.2955,30.1314,30.1792,842500.0
2010-10-11 15:30:00,44.13,44.18,43.94,44.18,1888100.0,30.1792,30.2134,30.0493,30.2134,1888100.0
2010-10-12 09:30:00,44.18,44.34,43.77,43.88,1846600.0,30.2134,30.3228,29.933,30.0083,1846600.0
2010-10-12 10:00:00,43.88,44.55,43.82,44.4,1313600.0,30.0083,30.4665,29.9672,30.3639,1313600.0
2010-10-12 10:30:00,44.41,44.84,44.38,44.61,1390100.0,30.3707,30.6648,30.3502,30.5075,1390100.0
2010-10-12 11:00:00,44.61,44.67,44.53,44.62,415100.0,30.5075,30.5485,30.4528,30.5143,415100.0
2010-10-12 11:30:00,44.61,44.73,44.6,44.71,464800.0,30.5075,30.5896,30.5006,30.5759,464800.0
2010-10-12 12:00:00,44.71,44.92,44.71,44.89,920100.0,30.5759,30.7195,30.5759,30.699,920100.0
2010-10-12 12:30:00,44.88,44.89,44.83,44.83,358300.0,30.6921,30.699,30.6579,30.6579,358300.0
2010-10-12 13:00:00,44.83,44.86,44.79,44.83,581200.0,30.6579,30.6785,30.6306,30.6579,581200.0
2010-10-12 13:30:00,44.82,44.82,44.74,44.8,346200.0,30.6511,30.6511,30.5964,30.6374,346200.0
2010-10-12 14:00:00,44.8,45.0,44.74,44.87,1208000.0,30.6374,30.7742,30.5964,30.6853,1208000.0
2010-10-12 14:30:00,44.88,44.9,44.7,44.85,791600.0,30.6921,30.7058,30.569,30.6716,791600.0
2010-10-12 15:00:00,44.84,44.96,44.75,44.96,858100.0,30.6648,30.7468,30.6032,30.7468,858100.0
2010-10-12 15:30:00,44.96,44.96,44.75,44.77,1933300.0,30.7468,30.7468,30.6032,30.6169,1933300.0
2010-10-13 09:30:00,44.97,45.29,44.74,45.05,2492300.0,30.7537,30.9725,30.5964,30.8084,2492300.0
2010-10-13 10:00:00,45.05,45.31,45.02,45.28,1035700.0,30.8084,30.9862,30.7879,30.9657,1035700.0
2010-10-13 10:30:00,45.29,45.4,45.21,45.37,674800.0,30.9725,31.0477,30.9178,31.0272,674800.0
2010-10-13 11:00:00,45.37,45.48,45.34,45.39,767400.0,31.0272,31.1025,31.0067,31.0409,767400.0
2010-10-13 11:30:00,45.39,45.5,45.38,45.45,599700.0,31.0409,31.1161,31.0341,31.0819,599700.0
2010-10-13 12:00:00,45.45,45.5,45.4,45.48,470000.0,31.0819,31.1161,31.0477,31.1025,470000.0
2010-10-13 12:30:00,45.48,45.5,45.43,45.48,374600.0,31.1025,31.1161,31.0683,31.1025,374600.0
2010-10-13 13:00:00,45.49,45.49,45.39,45.44,504600.0,31.1093,31.1093,31.0409,31.0751,504600.0
2010-10-13 13:30:00,45.45,45.51,45.42,45.49,1016400.0,31.0819,31.123,31.0614,31.1093,1016400.0
2010-10-13 14:00:00,45.49,45.51,45.44,45.46,528800.0,31.1093,31.123,31.0751,31.0888,528800.0
2010-10-13 14:30:00,45.45,45.48,45.32,45.43,773600.0,31.0819,31.1025,30.993,31.0683,773600.0
2010-10-13 15:00:00,45.42,45.5,45.34,45.38,766900.0,31.0614,31.1161,31.0067,31.0341,766900.0
2010-10-13 15:30:00,45.38,45.49,45.31,45.32,2307500.0,31.0341,31.1093,30.9862,30.993,2307500.0
2010-10-14 09:30:00,45.12,45.35,44.81,44.95,1728800.0,30.8563,31.0136,30.6443,30.74,1728800.0
2010-10-14 10:00:00,44.95,45.14,44.86,45.12,1207200.0,30.74,30.8699,30.6785,30.8563,1207200.0
2010-10-14 10:30:00,45.11,45.28,45.06,45.27,981200.0,30.8494,30.9657,30.8152,30.9588,981200.0
2010-10-14 11:00:00,45.28,45.35,45.08,45.09,849700.0,30.9657,31.0136,30.8289,30.8357,849700.0
2010-10-14 11:30:00,45.09,45.11,44.9,45.01,634600.0,30.8357,30.8494,30.7058,30.781,634600.0
2010-10-14 12:00:00,45.0,45.07,44.96,45.0,375700.0,30.7742,30.8221,30.7468,30.7742,375700.0
2010-10-14 12:30:00,45.0,45.1,44.98,45.07,343800.0,30.7742,30.8426,30.7605,30.8221,343800.0
2010-10-14 13:00:00,45.07,45.07,44.88,44.9,441100.0,30.8221,30.8221,30.6921,30.7058,441100.0
2010-10-14 13:30:00,44.9,45.08,44.88,45.03,363300.0,30.7058,30.8289,30.6921,30.7947,363300.0
2010-10-14 14:00:00,45.03,45.04,44.89,44.92,293300.0,30.7947,30.8016,30.699,30.7195,293300.0
2010-10-14 14:30:00,44.91,44.96,44.85,44.91,594600.0,30.7126,30.7468,30.6716,30.7126,594600.0
2010-10-14 15:00:00,44.91,45.09,44.88,45.06,696100.0,30.7126,30.8357,30.6921,30.8152,696100.0
2010-10-14 15:30:00,45.07,45.12,44.97,45.06,1901100.0,30.8221,30.8563,30.7537,30.8152,1901100.0
2010-10-15 09:30:00,45.27,45.51,44.82,44.95,3518300.0,30.9588,31.123,30.6511,30.74,3518300.0
2010-10-15 10:00:00,44.96,45.11,44.49,44.68,1879000.0,30.7468,30.8494,30.4254,30.5554,1879000.0
2010-10-15 10:30:00,44.68,44.73,44.56,44.64,1040700.0,30.5554,30.5896,30.4733,30.528,1040700.0
2010-10-15 11:00:00,44.65,44.82,44.64,44.78,943700.0,30.5348,30.6511,30.528,30.6237,943700.0
2010-10-15 11:30:00,44.78,44.83,44.6,44.68,921300.0,30.6237,30.6579,30.5006,30.5554,921300.0
2010-10-15 12:00:00,44.68,44.78,44.56,44.76,644400.0,30.5554,30.6237,30.4733,30.6101,644400.0
2010-10-15 12:30:00,44.75,44.8,44.69,44.72,421700.0,30.6032,30.6374,30.5622,30.5827,421700.0
2010-10-15 13:00:00,44.73,44.79,44.67,44.74,387100.0,30.5896,30.6306,30.5485,30.5964,387100.0
2010-10-15 13:30:00,44.74,44.78,44.62,44.63,611900.0,30.5964,30.6237,30.5143,30.5212,611900.0
2010-10-15 14:00:00,44.63,44.77,44.59,44.75,657700.0,30.5212,30.6169,30.4938,30.6032,657700.0
2010-10-15 14:30:00,44.75,44.8,44.72,44.77,604600.0,30.6032,30.6374,30.5827,30.6169,604600.0
2010-10-15 15:00:00,44.79,44.8,44.65,44.65,810900.0,30.6306,30.6374,30.5348,30.5348,810900.0
2010-10-15 15:30:00,44.65,44.9,44.64,44.85,2814500.0,30.5348,30.7058,30.528,30.6716,2814500.0
2010-10-18 09:30:00,44.75,44.86,44.13,44.4,2458700.0,30.6032,30.6785,30.1792,30.3639,2458700.0
2010-10-18 10:00:00,44.39,44.45,44.28,44.33,870900.0,30.357,30.3981,30.2818,30.316,870900.0
2010-10-18 10:30:00,44.33,44.46,44.29,44.44,749300.0,30.316,30.4049,30.2886,30.3912,749300.0
2010-10-18 11:00:00,44.44,44.45,44.24,44.31,583400.0,30.3912,30.3981,30.2545,30.3023,583400.0
2010-10-18 11:30:00,44.31,44.33,44.14,44.22,861600.0,30.3023,30.316,30.1861,30.2408,861600.0
2010-10-18 12:00:00,44.22,44.27,44.18,44.25,594900.0,30.2408,30.275,30.2134,30.2613,594900.0
2010-10-18 12:30:00,44.25,44.27,44.15,44.16,415300.0,30.2613,30.275,30.1929,30.1997,415300.0
2010-10-18 13:00:00,44.16,44.19,44.14,44.17,502600.0,30.1997,30.2203,30.1861,30.2066,502600.0
2010-10-18 13:30:00,44.16,44.24,44.14,44.23,640100.0,30.1997,30.2545,30.1861,30.2476,640100.0
2010-10-18 14:00:00,44.23,44.42,44.22,44.36,843100.0,30.2476,30.3776,30.2408,30.3365,843100.0
2010-10-18 14:30:00,44.35,44.37,44.28,44.34,790100.0,30.3297,30.3434,30.2818,30.3228,790100.0
2010-10-18 15:00:00,44.35,44.55,44.34,44.45,701800.0,30.3297,30.4665,30.3228,30.3981,701800.0
2010-10-18 15:30:00,44.44,44.56,44.42,44.5,1511100.0,30.3912,30.4733,30.3776,30.4323,1511100.0
2010-10-19 09:30:00,44.25,44.31,43.5,44.1,2306900.0,30.2613,30.3023,29.7484,30.1587,2306900.0
2010-10-19 10:00:00,44.09,44.5,44.01,44.49,1651500.0,30.1519,30.4323,30.0972,30.4254,1651500.0
2010-10-19 10:30:00,44.49,44.52,44.34,44.45,1191700.0,30.4254,30.4459,30.3228,30.3981,1191700.0
2010-10-19 11:00:00,44.44,44.57,44.4,44.41,1547600.0,30.3912,30.4801,30.3639,30.3707,1547600.0
2010-10-19 11:30:00,44.41,44.47,44.36,44.44,574100.0,30.3707,30.4117,30.3365,30.3912,574100.0
2010-10-19 12:00:00,44.44,44.5,44.42,44.43,455800.0,30.3912,30.4323,30.3776,30.3844,455800.0
2010-10-19 12:30:00,44.43,44.45,44.33,44.44,402000.0,30.3844,30.3981,30.316,30.3912,402000.0
2010-10-19 13:00:00,44.44,44.44,44.27,44.28,419400.0,30.3912,30.3912,30.275,30.2818,419400.0
2010-10-19 13:30:00,44.28,44.34,44.07,44.08,625300.0,30.2818,30.3228,30.1382,30.145,625300.0
2010-10-19 14:00:00,44.07,44.08,43.9,43.96,1445000.0,30.1382,30.145,30.0219,30.063,1445000.0
2010-10-19 14:30:00,43.96,44.15,43.93,44.06,935000.0,30.063,30.1929,30.0425,30.1314,935000.0
2010-10-19 15:00:00,44.07,44.08,43.91,43.96,1198300.0,30.1382,30.145,30.0288,30.063,1198300.0
2010-10-19 15:30:00,43.96,44.25,43.91,44.21,2173200.0,30.063,30.2613,30.0288,30.2339,2173200.0
2010-10-20 09:30:00,44.28,44.9,44.26,44.68,1191900.0,30.2818,30.7058,30.2681,30.5554,1191900.0
2010-10-20 10:00:00,44.69,44.71,44.31,44.49,936200.0,30.5622,30.5759,30.3023,30.4254,936200.0
2010-10-20 10:30:00,44.48,44.73,44.4,44.68,827000.0,30.4186,30.5896,30.3639,30.5554,827000.0
2010-10-20 11:00:00,44.68,44.83,44.64,44.79,683100.0,30.5554,30.6579,30.528,30.6306,683100.0
2010-10-20 11:30:00,44.8,44.89,44.71,44.76,434300.0,30.6374,30.699,30.5759,30.6101,434300.0
2010-10-20 12:00:00,44.75,44.87,44.69,44.7,712200.0,30.6032,30.6853,30.5622,30.569,712200.0
2010-10-20 12:30:00,44.7,44.72,44.62,44.66,365800.0,30.569,30.5827,30.5143,30.5417,365800.0
2010-10-20 13:00:00,44.66,44.75,44.63,44.72,483900.0,30.5417,30.6032,30.5212,30.5827,483900.0
2010-10-20 13:30:00,44.72,44.77,44.6,44.62,432500.0,30.5827,30.6169,30.5006,30.5143,432500.0
2010-10-20 14:00:00,44.62,44.71,44.53,44.55,711900.0,30.5143,30.5759,30.4528,30.4665,711900.0
2010-10-20 14:30:00,44.55,44.64,44.47,44.51,801700.0,30.4665,30.528,30.4117,30.4391,801700.0
2010-10-20 15:00:00,44.51,44.52,44.41,44.43,905900.0,30.4391,30.4459,30.3707,30.3844,905900.0
2010-10-20 15:30:00,44.44,44.48,44.28,44.37,2021300.0,30.3912,30.4186,30.2818,30.3434,2021300.0
2010-10-21 09:30:00,44.45,44.51,42.45,43.95,2485900.0,30.3981,30.4391,29.0303,30.0561,2485900.0
2010-10-21 10:00:00,43.95,43.95,43.27,43.27,3399100.0,30.0561,30.0561,29.5911,29.5911,3399100.0
2010-10-21 10:30:00,43.27,43.72,43.25,43.51,2041000.0,29.5911,29.8988,29.5774,29.7552,2041000.0
2010-10-21 11:00:00,43.51,43.52,43.25,43.38,1917600.0,29.7552,29.7621,29.5774,29.6663,1917600.0
2010-10-21 11:30:00,43.38,43.66,43.38,43.64,2476100.0,29.6663,29.8578,29.6663,29.8441,2476100.0
2010-10-21 12:00:00,43.64,43.71,43.54,43.63,799000.0,29.8441,29.892,29.7757,29.8373,799000.0
2010-10-21 12:30:00,43.63,43.63,43.2,43.28,920900.0,29.8373,29.8373,29.5432,29.5979,920900.0
2010-10-21 13:00:00,43.27,43.62,43.27,43.58,1375000.0,29.5911,29.8305,29.5911,29.8031,1375000.0
2010-10-21 13:30:00,43.57,43.62,43.35,43.39,1493900.0,29.7963,29.8305,29.6458,29.6732,1493900.0
2010-10-21 14:00:00,43.4,43.55,43.3,43.54,1660700.0,29.68,29.7826,29.6116,29.7757,1660700.0
2010-10-21 14:30:00,43.54,43.72,43.5,43.66,1209500.0,29.7757,29.8988,29.7484,29.8578,1209500.0
2010-10-21 15:00:00,43.66,43.93,43.65,43.85,1510500.0,29.8578,30.0425,29.851,29.9877,1510500.0
2010-10-21 15:30:00,43.86,43.98,43.72,43.98,2295500.0,29.9946,30.0766,29.8988,30.0766,2295500.0
2010-10-22 09:30:00,43.85,44.22,43.77,44.1,1419000.0,29.9877,30.2408,29.933,30.1587,1419000.0
2010-10-22 10:00:00,44.09,44.11,43.81,43.86,1171400.0,30.1519,30.1656,29.9604,29.9946,1171400.0
2010-10-22 10:30:00,43.87,43.87,43.61,43.77,929400.0,30.0014,30.0014,29.8236,29.933,929400.0
2010-10-22 11:00:00,43.76,44.1,43.74,44.07,937400.0,29.9262,30.1587,29.9125,30.1382,937400.0
2010-10-22 11:30:00,44.07,44.14,43.88,43.9,574900.0,30.1382,30.1861,30.0083,30.0219,574900.0
2010-10-22 12:00:00,43.9,43.97,43.85,43.88,523300.0,30.0219,30.0698,29.9877,30.0083,523300.0
2010-10-22 12:30:00,43.88,43.91,43.8,43.9,699300.0,30.0083,30.0288,29.9536,30.0219,699300.0
2010-10-22 13:00:00,43.91,44.09,43.87,44.09,759400.0,30.0288,30.1519,30.0014,30.1519,759400.0
2010-10-22 13:30:00,44.08,44.14,44.02,44.07,581000.0,30.145,30.1861,30.104,30.1382,581000.0
2010-10-22 14:00:00,44.08,44.26,44.06,44.24,564500.0,30.145,30.2681,30.1314,30.2545,564500.0
2010-10-22 14:30:00,44.24,44.27,44.14,44.18,628600.0,30.2545,30.275,30.1861,30.2134,628600.0
2010-10-22 15:00:00,44.17,44.25,44.15,44.19,600100.0,30.2066,30.2613,30.1929,30.2203,600100.0
2010-10-22 15:30:00,44.19,44.26,44.08,44.24,1990400.0,30.2203,30.2681,30.145,30.2545,1990400.0
2010-10-25 09:30:00,44.35,44.42,44.2,44.3,1200600.0,30.3297,30.3776,30.2271,30.2955,1200600.0
2010-10-25 10:00:00,44.31,44.39,44.25,44.33,1191700.0,30.3023,30.357,30.2613,30.316,1191700.0
2010-10-25 10:30:00,44.34,44.38,44.29,44.32,572500.0,30.3228,30.3502,30.2886,30.3092,572500.0
2010-10-25 11:00:00,44.32,44.44,44.29,44.44,611300.0,30.3092,30.3912,30.2886,30.3912,611300.0
2010-10-25 11:30:00,44.44,44.5,44.35,44.37,390600.0,30.3912,30.4323,30.3297,30.3434,390600.0
2010-10-25 12:00:00,44.37,44.38,44.22,44.3,810200.0,30.3434,30.3502,30.2408,30.2955,810200.0
2010-10-25 12:30:00,44.3,44.34,44.22,44.28,419600.0,30.2955,30.3228,30.2408,30.2818,419600.0
2010-10-25 13:00:00,44.28,44.34,44.24,44.32,292200.0,30.2818,30.3228,30.2545,30.3092,292200.0
2010-10-25 13:30:00,44.32,44.35,44.28,44.31,406700.0,30.3092,30.3297,30.2818,30.3023,406700.0
2010-10-25 14:00:00,44.31,44.32,44.26,44.3,380800.0,30.3023,30.3092,30.2681,30.2955,380800.0
2010-10-25 14:30:00,44.3,44.37,44.28,44.32,576000.0,30.2955,30.3434,30.2818,30.3092,576000.0
2010-10-25 15:00:00,44.33,44.4,44.29,44.39,643200.0,30.316,30.3639,30.2886,30.357,643200.0
2010-10-25 15:30:00,44.38,44.41,44.28,44.33,1951400.0,30.3502,30.3707,30.2818,30.316,1951400.0
2010-10-26 09:30:00,43.98,43.99,43.32,43.62,2110200.0,30.0766,30.0835,29.6253,29.8305,2110200.0
2010-10-26 10:00:00,43.62,43.82,43.58,43.62,1458600.0,29.8305,29.9672,29.8031,29.8305,1458600.0
2010-10-26 10:30:00,43.63,43.67,43.42,43.49,1065500.0,29.8373,29.8646,29.6937,29.7416,1065500.0
2010-10-26 11:00:00,43.49,43.61,43.34,43.42,1057200.0,29.7416,29.8236,29.639,29.6937,1057200.0
2010-10-26 11:30:00,43.42,43.42,43.21,43.35,984100.0,29.6937,29.6937,29.5501,29.6458,984100.0
2010-10-26 12:00:00,43.34,43.55,43.29,43.54,975100.0,29.639,29.7826,29.6048,29.7757,975100.0
2010-10-26 12:30:00,43.55,43.72,43.54,43.59,756500.0,29.7826,29.8988,29.7757,29.8099,756500.0
2010-10-26 13:00:00,43.6,43.69,43.56,43.62,385800.0,29.8168,29.8783,29.7894,29.8305,385800.0
2010-10-26 13:30:00,43.62,43.77,43.61,43.69,644900.0,29.8305,29.933,29.8236,29.8783,644900.0
2010-10-26 14:00:00,43.69,43.69,43.54,43.64,906500.0,29.8783,29.8783,29.7757,29.8441,906500.0
2010-10-26 14:30:00,43.64,43.81,43.63,43.81,920100.0,29.8441,29.9604,29.8373,29.9604,920100.0
2010-10-26 15:00:00,43.81,43.93,43.76,43.88,1044200.0,29.9604,30.0425,29.9262,30.0083,1044200.0
2010-10-26 15:30:00,43.88,43.94,43.79,43.94,1892700.0,30.0083,30.0493,29.9467,30.0493,1892700.0
2010-10-27 09:30:00,43.49,44.11,43.44,44.01,1393400.0,29.7416,30.1656,29.7074,30.0972,1393400.0
2010-10-27 10:00:00,44.02,44.1,43.82,43.93,988000.0,30.104,30.1587,29.9672,30.0425,988000.0
2010-10-27 10:30:00,43.94,43.99,43.82,43.83,566400.0,30.0493,30.0835,29.9672,29.9741,566400.0
2010-10-27 11:00:00,43.83,43.87,43.63,43.73,764300.0,29.9741,30.0014,29.8373,29.9057,764300.0
2010-10-27 11:30:00,43.72,43.99,43.72,43.97,551900.0,29.8988,30.0835,29.8988,30.0698,551900.0
2010-10-27 12:00:00,43.96,44.01,43.95,43.98,336800.0,30.063,30.0972,30.0561,30.0766,336800.0
2010-10-27 12:30:00,43.98,44.07,43.95,44.07,487200.0,30.0766,30.1382,30.0561,30.1382,487200.0
2010-10-27 13:00:00,44.07,44.14,44.01,44.1,701400.0,30.1382,30.1861,30.0972,30.1587,701400.0
2010-10-27 13:30:00,44.11,44.28,44.04,44.26,471100.0,30.1656,30.2818,30.1177,30.2681,471100.0
2010-10-27 14:00:00,44.26,44.38,44.24,44.26,680300.0,30.2681,30.3502,30.2545,30.2681,680300.0
2010-10-27 14:30:00,44.26,44.5,44.22,44.41,806400.0,30.2681,30.4323,30.2408,30.3707,806400.0
2010-10-27 15:00:00,44.41,44.43,44.28,44.37,818100.0,30.3707,30.3844,30.2818,30.3434,818100.0
2010-10-27 15:30:00,44.37,44.51,44.35,44.47,1943000.0,30.3434,30.4391,30.3297,30.4117,1943000.0
2010-10-28 09:30:00,44.77,44.87,44.52,44.74,1323100.0,30.6169,30.6853,30.4459,30.5964,1323100.0
2010-10-28 10:00:00,44.74,44.83,44.71,44.76,897900.0,30.5964,30.6579,30.5759,30.6101,897900.0
2010-10-28 10:30:00,44.75,44.83,44.74,44.8,717500.0,30.6032,30.6579,30.5964,30.6374,717500.0
2010-10-28 11:00:00,44.8,44.91,44.73,44.75,723000.0,30.6374,30.7126,30.5896,30.6032,723000.0
2010-10-28 11:30:00,44.74,44.74,44.54,44.54,932900.0,30.5964,30.5964,30.4596,30.4596,932900.0
2010-10-28 12:00:00,44.54,44.66,44.44,44.64,1013100.0,30.4596,30.5417,30.3912,30.528,1013100.0
2010-10-28 12:30:00,44.64,44.67,44.59,44.6,466700.0,30.528,30.5485,30.4938,30.5006,466700.0
2010-10-28 13:00:00,44.61,44.73,44.49,44.55,947900.0,30.5075,30.5896,30.4254,30.4665,947900.0
2010-10-28 13:30:00,44.55,44.69,44.51,44.59,358700.0,30.4665,30.5622,30.4391,30.4938,358700.0
2010-10-28 14:00:00,44.59,44.66,44.54,44.62,483100.0,30.4938,30.5417,30.4596,30.5143,483100.0
2010-10-28 14:30:00,44.62,44.63,44.56,44.59,787700.0,30.5143,30.5212,30.4733,30.4938,787700.0
2010-10-28 15:00:00,44.59,44.6,44.42,44.47,803500.0,30.4938,30.5006,30.3776,30.4117,803500.0
2010-10-28 15:30:00,44.48,44.62,44.41,44.41,1843800.0,30.4186,30.5143,30.3707,30.3707,1843800.0
2010-10-29 09:30:00,44.55,45.63,44.55,45.41,3163000.0,30.4665,31.205,30.4665,31.0546,3163000.0
2010-10-29 10:00:00,45.4,45.6,45.39,45.49,2264400.0,31.0477,31.1845,31.0409,31.1093,2264400.0
2010-10-29 10:30:00,45.49,45.49,45.2,45.39,1188500.0,31.1093,31.1093,30.911,31.0409,1188500.0
2010-10-29 11:00:00,45.39,45.5,45.38,45.4,1041800.0,31.0409,31.1161,31.0341,31.0477,1041800.0
2010-10-29 11:30:00,45.4,45.42,45.25,45.35,672400.0,31.0477,31.0614,30.9452,31.0136,672400.0
2010-10-29 12:00:00,45.34,45.46,45.33,45.44,505700.0,31.0067,31.0888,30.9999,31.0751,505700.0
2010-10-29 12:30:00,45.44,45.48,45.37,45.47,575100.0,31.0751,31.1025,31.0272,31.0956,575100.0
2010-10-29 13:00:00,45.47,45.5,45.44,45.48,438900.0,31.0956,31.1161,31.0751,31.1025,438900.0
2010-10-29 13:30:00,45.48,45.5,45.42,45.49,436900.0,31.1025,31.1161,31.0614,31.1093,436900.0
2010-10-29 14:00:00,45.49,45.5,45.38,45.38,524900.0,31.1093,31.1161,31.0341,31.0341,524900.0
2010-10-29 14:30:00,45.39,45.39,45.27,45.29,731800.0,31.0409,31.0409,30.9588,30.9725,731800.0
2010-10-29 15:00:00,45.3,45.34,45.26,45.28,747400.0,30.9794,31.0067,30.952,30.9657,747400.0
2010-10-29 15:30:00,45.29,45.37,45.08,45.13,2610800.0,30.9725,31.0272,30.8289,30.8631,2610800.0
2010-11-01 09:30:00,45.52,46.0,45.45,45.87,2502900.0,31.1298,31.4581,31.0819,31.3692,2502900.0
2010-11-01 10:00:00,45.86,45.98,45.68,45.83,1508500.0,31.3623,31.4444,31.2392,31.3418,1508500.0
2010-11-01 10:30:00,45.83,45.86,45.49,45.5,690800.0,31.3418,31.3623,31.1093,31.1161,690800.0
2010-11-01 11:00:00,45.5,45.5,45.16,45.23,835900.0,31.1161,31.1161,30.8836,30.9315,835900.0
2010-11-01 11:30:00,45.22,45.39,45.18,45.38,468400.0,30.9246,31.0409,30.8973,31.0341,468400.0
2010-11-01 12:00:00,45.39,45.4,45.26,45.35,295600.0,31.0409,31.0477,30.952,31.0136,295600.0
2010-11-01 12:30:00,45.34,45.49,45.32,45.48,553800.0,31.0067,31.1093,30.993,31.1025,553800.0
2010-11-01 13:00:00,45.48,45.57,45.4,45.47,439500.0,31.1025,31.164,31.0477,31.0956,439500.0
2010-11-01 13:30:00,45.48,45.62,45.48,45.51,282000.0,31.1025,31.1982,31.1025,31.123,282000.0
2010-11-01 14:00:00,45.51,45.53,45.41,45.45,280500.0,31.123,31.1366,31.0546,31.0819,280500.0
2010-11-01 14:30:00,45.45,45.48,45.31,45.42,521900.0,31.0819,31.1025,30.9862,31.0614,521900.0
2010-11-01 15:00:00,45.41,45.42,45.14,45.26,682800.0,31.0546,31.0614,30.8699,30.952,682800.0
2010-11-01 15:30:00,45.26,45.34,45.15,45.34,1254500.0,30.952,31.0067,30.8768,31.0067,1254500.0
2010-11-02 09:30:00,45.8,45.94,45.61,45.88,2060400.0,31.3213,31.417,31.1914,31.376,2060400.0
2010-11-02 10:00:00,45.89,45.89,45.72,45.72,988100.0,31.3828,31.3828,31.2666,31.2666,988100.0
2010-11-02 10:30:00,45.71,45.74,45.6,45.61,597400.0,31.2597,31.2803,31.1845,31.1914,597400.0
2010-11-02 11:00:00,45.61,45.62,45.33,45.36,871700.0,31.1914,31.1982,30.9999,31.0204,871700.0
2010-11-02 11:30:00,45.36,45.52,45.33,45.44,743500.0,31.0204,31.1298,30.9999,31.0751,743500.0
2010-11-02 12:00:00,45.44,45.46,45.26,45.27,603500.0,31.0751,31.0888,30.952,30.9588,603500.0
2010-11-02 12:30:00,45.27,45.38,45.23,45.34,482300.0,30.9588,31.0341,30.9315,31.0067,482300.0
2010-11-02 13:00:00,45.35,45.39,45.26,45.29,524700.0,31.0136,31.0409,30.952,30.9725,524700.0
2010-11-02 13:30:00,45.29,45.53,45.29,45.49,979500.0,30.9725,31.1366,30.9725,31.1093,979500.0
2010-11-02 14:00:00,45.49,45.49,45.31,45.34,786300.0,31.1093,31.1093,30.9862,31.0067,786300.0
2010-11-02 14:30:00,45.33,45.45,45.32,45.4,455000.0,30.9999,31.0819,30.993,31.0477,455000.0
2010-11-02 15:00:00,45.41,45.53,45.36,45.53,672400.0,31.0546,31.1366,31.0204,31.1366,672400.0
2010-11-02 15:30:00,45.53,45.56,45.38,45.44,1789100.0,31.1366,31.1572,31.0341,31.0751,1789100.0
2010-11-03 09:30:00,45.19,45.35,44.78,44.8,1979700.0,30.9041,31.0136,30.6237,30.6374,1979700.0
2010-11-03 10:00:00,44.8,44.9,44.65,44.68,1666500.0,30.6374,30.7058,30.5348,30.5554,1666500.0
2010-11-03 10:30:00,44.68,44.92,44.62,44.89,1245400.0,30.5554,30.7195,30.5143,30.699,1245400.0
2010-11-03 11:00:00,44.88,45.03,44.84,44.95,766900.0,30.6921,30.7947,30.6648,30.74,766900.0
2010-11-03 11:30:00,44.95,45.1,44.92,44.99,575400.0,30.74,30.8426,30.7195,30.7674,575400.0
2010-11-03 12:00:00,44.99,45.0,44.69,44.76,731100.0,30.7674,30.7742,30.5622,30.6101,731100.0
2010-11-03 12:30:00,44.77,44.9,44.72,44.87,564900.0,30.6169,30.7058,30.5827,30.6853,564900.0
2010-11-03 13:00:00,44.88,45.04,44.88,44.98,554600.0,30.6921,30.8016,30.6921,30.7605,554600.0
2010-11-03 13:30:00,44.98,45.01,44.9,45.0,627300.0,30.7605,30.781,30.7058,30.7742,627300.0
2010-11-03 14:00:00,45.0,45.49,44.97,45.06,1892200.0,30.7742,31.1093,30.7537,30.8152,1892200.0
2010-11-03 14:30:00,45.06,45.46,44.9,45.35,1439100.0,30.8152,31.0888,30.7058,31.0136,1439100.0
2010-11-03 15:00:00,45.35,45.48,45.26,45.41,1586000.0,31.0136,31.1025,30.952,31.0546,1586000.0
2010-11-03 15:30:00,45.41,45.76,45.33,45.71,4221600.0,31.0546,31.2939,30.9999,31.2597,4221600.0
2010-11-04 09:30:00,48.68,49.45,48.48,48.48,15589200.0,33.2908,33.8174,33.1541,33.1541,15589200.0
2010-11-04 10:00:00,48.48,48.88,48.18,48.51,6607700.0,33.1541,33.4276,32.9489,33.1746,6607700.0
2010-11-04 10:30:00,48.51,48.54,48.14,48.4,4194800.0,33.1746,33.1951,32.9216,33.0994,4194800.0
2010-11-04 11:00:00,48.4,48.53,48.21,48.3,3004700.0,33.0994,33.1883,32.9694,33.031,3004700.0
2010-11-04 11:30:00,48.29,48.44,48.2,48.3,2074700.0,33.0241,33.1267,32.9626,33.031,2074700.0
2010-11-04 12:00:00,48.29,48.48,48.29,48.44,1614000.0,33.0241,33.1541,33.0241,33.1267,1614000.0
2010-11-04 12:30:00,48.45,48.48,48.25,48.4,1778600.0,33.1336,33.1541,32.9968,33.0994,1778600.0
2010-11-04 13:00:00,48.4,48.46,48.2,48.38,1980600.0,33.0994,33.1404,32.9626,33.0857,1980600.0
2010-11-04 13:30:00,48.38,48.4,48.3,48.32,1020800.0,33.0857,33.0994,33.031,33.0446,1020800.0
2010-11-04 14:00:00,48.32,48.35,48.06,48.33,1515100.0,33.0446,33.0652,32.8668,33.0515,1515100.0
2010-11-04 14:30:00,48.33,48.38,48.24,48.3,1802700.0,33.0515,33.0857,32.9899,33.031,1802700.0
2010-11-04 15:00:00,48.3,48.49,48.29,48.47,3601200.0,33.031,33.1609,33.0241,33.1472,3601200.0
2010-11-04 15:30:00,48.47,48.67,48.31,48.34,6351900.0,33.1472,33.284,33.0378,33.0583,6351900.0
2010-11-05 09:30:00,47.95,48.27,47.4,48.14,4746800.0,32.7916,33.0105,32.4155,32.9216,4746800.0
2010-11-05 10:00:00,48.14,48.25,48.1,48.19,1508400.0,32.9216,32.9968,32.8942,32.9557,1508400.0
2010-11-05 10:30:00,48.18,48.33,48.04,48.18,1356200.0,32.9489,33.0515,32.8532,32.9489,1356200.0
2010-11-05 11:00:00,48.17,48.19,47.98,48.0,1346300.0,32.9421,32.9557,32.8121,32.8258,1346300.0
2010-11-05 11:30:00,47.99,48.22,47.97,48.12,1014600.0,32.819,32.9763,32.8053,32.9079,1014600.0
2010-11-05 12:00:00,48.12,48.22,48.05,48.18,724400.0,32.9079,32.9763,32.86,32.9489,724400.0
2010-11-05 12:30:00,48.18,48.22,48.1,48.11,1004500.0,32.9489,32.9763,32.8942,32.901,1004500.0
2010-11-05 13:00:00,48.11,48.21,48.11,48.16,950000.0,32.901,32.9694,32.901,32.9352,950000.0
2010-11-05 13:30:00,48.17,48.24,48.13,48.22,681200.0,32.9421,32.9899,32.9147,32.9763,681200.0
2010-11-05 14:00:00,48.22,48.22,48.01,48.06,1043500.0,32.9763,32.9763,32.8326,32.8668,1043500.0
2010-11-05 14:30:00,48.06,48.26,48.05,48.26,981100.0,32.8668,33.0036,32.86,33.0036,981100.0
2010-11-05 15:00:00,48.26,48.28,48.16,48.23,1820200.0,33.0036,33.0173,32.9352,32.9831,1820200.0
2010-11-05 15:30:00,48.24,48.36,48.15,48.36,2260500.0,32.9899,33.072,32.9284,33.072,2260500.0
2010-11-08 09:30:00,48.02,48.33,47.82,47.92,2568600.0,32.8395,33.0515,32.7027,32.7711,2568600.0
2010-11-08 10:00:00,47.93,48.33,47.91,48.24,1787500.0,32.7779,33.0515,32.7643,32.9899,1787500.0
2010-11-08 10:30:00,48.23,48.24,48.0,48.01,1398400.0,32.9831,32.9899,32.8258,32.8326,1398400.0
2010-11-08 11:00:00,48.02,48.1,47.96,48.03,1017100.0,32.8395,32.8942,32.7985,32.8463,1017100.0
2010-11-08 11:30:00,48.03,48.1,48.03,48.05,384400.0,32.8463,32.8942,32.8463,32.86,384400.0
2010-11-08 12:00:00,48.06,48.1,47.99,48.05,901800.0,32.8668,32.8942,32.819,32.86,901800.0
2010-11-08 12:30:00,48.05,48.06,47.88,47.89,740200.0,32.86,32.8668,32.7437,32.7506,740200.0
2010-11-08 13:00:00,47.89,47.94,47.8,47.84,730200.0,32.7506,32.7848,32.689,32.7164,730200.0
2010-11-08 13:30:00,47.84,47.85,47.65,47.75,1423700.0,32.7164,32.7232,32.5865,32.6548,1423700.0
2010-11-08 14:00:00,47.75,47.78,47.69,47.74,1258300.0,32.6548,32.6754,32.6138,32.648,1258300.0
2010-11-08 14:30:00,47.75,47.75,47.58,47.62,1130500.0,32.6548,32.6548,32.5386,32.5659,1130500.0
2010-11-08 15:00:00,47.61,47.86,47.61,47.86,1426400.0,32.5591,32.7301,32.5591,32.7301,1426400.0
2010-11-08 15:30:00,47.86,47.94,47.71,47.82,2361500.0,32.7301,32.7848,32.6275,32.7027,2361500.0
2010-11-09 09:30:00,47.86,47.87,47.39,47.44,2272900.0,32.7301,32.7369,32.4086,32.4428,2272900.0
2010-11-09 10:00:00,47.44,48.24,47.42,48.05,1981700.0,32.4428,32.9899,32.4292,32.86,1981700.0
2010-11-09 10:30:00,48.06,48.11,47.98,48.01,1235400.0,32.8668,32.901,32.8121,32.8326,1235400.0
2010-11-09 11:00:00,48.01,48.02,47.8,47.85,1008400.0,32.8326,32.8395,32.689,32.7232,1008400.0
2010-11-09 11:30:00,47.84,47.91,47.83,47.84,1170300.0,32.7164,32.7643,32.7096,32.7164,1170300.0
2010-11-09 12:00:00,47.84,47.89,47.81,47.88,761900.0,32.7164,32.7506,32.6959,32.7437,761900.0
2010-11-09 12:30:00,47.88,47.91,47.84,47.88,652400.0,32.7437,32.7643,32.7164,32.7437,652400.0
2010-11-09 13:00:00,47.88,47.96,47.85,47.88,588000.0,32.7437,32.7985,32.7232,32.7437,588000.0
2010-11-09 13:30:00,47.88,48.0,47.8,47.97,1225500.0,32.7437,32.8258,32.689,32.8053,1225500.0
2010-11-09 14:00:00,47.97,48.05,47.94,47.94,963300.0,32.8053,32.86,32.7848,32.7848,963300.0
2010-11-09 14:30:00,47.95,48.0,47.85,47.86,568700.0,32.7916,32.8258,32.7232,32.7301,568700.0
2010-11-09 15:00:00,47.86,47.96,47.85,47.87,955600.0,32.7301,32.7985,32.7232,32.7369,955600.0
2010-11-09 15:30:00,47.87,47.95,47.64,47.92,2494200.0,32.7369,32.7916,32.5796,32.7711,2494200.0
2010-11-10 09:30:00,47.98,48.0,47.32,47.36,1636300.0,32.8121,32.8258,32.3608,32.3881,1636300.0
2010-11-10 10:00:00,47.36,47.49,47.25,47.26,1005700.0,32.3881,32.477,32.3129,32.3197,1005700.0
2010-11-10 10:30:00,47.26,47.49,47.25,47.44,783600.0,32.3197,32.477,32.3129,32.4428,783600.0
2010-11-10 11:00:00,47.43,47.61,47.4,47.6,997400.0,32.436,32.5591,32.4155,32.5523,997400.0
2010-11-10 11:30:00,47.6,47.98,47.58,47.95,1364700.0,32.5523,32.8121,32.5386,32.7916,1364700.0
2010-11-10 12:00:00,47.94,47.95,47.77,47.8,443600.0,32.7848,32.7916,32.6685,32.689,443600.0
2010-11-10 12:30:00,47.8,47.85,47.7,47.73,312000.0,32.689,32.7232,32.6206,32.6412,312000.0
2010-11-10 13:00:00,47.73,47.98,47.6,47.89,642800.0,32.6412,32.8121,32.5523,32.7506,642800.0
2010-11-10 13:30:00,47.9,47.96,47.77,47.84,388600.0,32.7574,32.7985,32.6685,32.7164,388600.0
2010-11-10 14:00:00,47.84,47.99,47.8,47.89,666600.0,32.7164,32.819,32.689,32.7506,666600.0
2010-11-10 14:30:00,47.89,47.9,47.81,47.86,601600.0,32.7506,32.7574,32.6959,32.7301,601600.0
2010-11-10 15:00:00,47.87,47.91,47.73,47.77,790100.0,32.7369,32.7643,32.6412,32.6685,790100.0
2010-11-10 15:30:00,47.76,47.81,47.64,47.65,1743300.0,32.6617,32.6959,32.5796,32.5865,1743300.0
2010-11-11 09:30:00,47.01,47.43,46.88,47.38,2052200.0,32.1488,32.436,32.0599,32.4018,2052200.0
2010-11-11 10:00:00,47.37,48.01,47.3,47.95,2285900.0,32.395,32.8326,32.3471,32.7916,2285900.0
2010-11-11 10:30:00,47.96,47.96,47.64,47.91,1085800.0,32.7985,32.7985,32.5796,32.7643,1085800.0
2010-11-11 11:00:00,47.91,47.95,47.48,47.53,743700.0,32.7643,32.7916,32.4702,32.5044,743700.0
2010-11-11 11:30:00,47.53,47.8,47.51,47.74,569500.0,32.5044,32.689,32.4907,32.648,569500.0
2010-11-11 12:00:00,47.74,47.96,47.74,47.9,677300.0,32.648,32.7985,32.648,32.7574,677300.0
2010-11-11 12:30:00,47.9,47.9,47.77,47.8,365800.0,32.7574,32.7574,32.6685,32.689,365800.0
2010-11-11 13:00:00,47.81,47.9,47.75,47.85,659900.0,32.6959,32.7574,32.6548,32.7232,659900.0
2010-11-11 13:30:00,47.85,47.94,47.77,47.87,1046100.0,32.7232,32.7848,32.6685,32.7369,1046100.0
2010-11-11 14:00:00,47.87,47.9,47.77,47.83,491600.0,32.7369,32.7574,32.6685,32.7096,491600.0
2010-11-11 14:30:00,47.83,47.88,47.78,47.8,545200.0,32.7096,32.7437,32.6754,32.689,545200.0
2010-11-11 15:00:00,47.8,47.86,47.67,47.84,801000.0,32.689,32.7301,32.6001,32.7164,801000.0
2010-11-11 15:30:00,47.85,47.92,47.7,47.9,1431700.0,32.7232,32.7711,32.6206,32.7574,1431700.0
2010-11-12 09:30:00,47.61,47.73,47.25,47.48,2126300.0,32.5591,32.6412,32.3129,32.4702,2126300.0
2010-11-12 10:00:00,47.48,47.51,47.13,47.17,1554700.0,32.4702,32.4907,32.2308,32.2582,1554700.0
2010-11-12 10:30:00,47.17,47.24,46.69,46.83,2124500.0,32.2582,32.3061,31.9299,32.0257,2124500.0
2010-11-12 11:00:00,46.83,47.23,46.77,47.11,1860000.0,32.0257,32.2992,31.9846,32.2172,1860000.0
2010-11-12 11:30:00,47.11,47.15,46.95,47.02,837800.0,32.2172,32.2445,32.1077,32.1556,837800.0
2010-11-12 12:00:00,47.02,47.05,46.9,46.9,1173800.0,32.1556,32.1761,32.0736,32.0736,1173800.0
2010-11-12 12:30:00,46.9,47.1,46.83,47.06,1600000.0,32.0736,32.2103,32.0257,32.183,1600000.0
2010-11-12 13:00:00,47.05,47.15,47.0,47.12,834300.0,32.1761,32.2445,32.1419,32.224,834300.0
2010-11-12 13:30:00,47.11,47.28,47.07,47.08,878500.0,32.2172,32.3334,32.1898,32.1966,878500.0
2010-11-12 14:00:00,47.07,47.27,47.05,47.16,763400.0,32.1898,32.3266,32.1761,32.2514,763400.0
2010-11-12 14:30:00,47.16,47.35,47.09,47.27,1107000.0,32.2514,32.3813,32.2035,32.3266,1107000.0
2010-11-12 15:00:00,47.27,47.39,47.24,47.29,1138600.0,32.3266,32.4086,32.3061,32.3403,1138600.0
2010-11-12 15:30:00,47.29,47.5,47.27,47.47,2461800.0,32.3403,32.4839,32.3266,32.4634,2461800.0
2010-11-15 09:30:00,47.61,47.82,47.11,47.24,1951600.0,32.5591,32.7027,32.2172,32.3061,1951600.0
2010-11-15 10:00:00,47.24,47.29,47.02,47.05,849800.0,32.3061,32.3403,32.1556,32.1761,849800.0
2010-11-15 10:30:00,47.05,47.11,46.92,47.07,1097300.0,32.1761,32.2172,32.0872,32.1898,1097300.0
2010-11-15 11:00:00,47.07,47.09,46.96,47.05,609200.0,32.1898,32.2035,32.1146,32.1761,609200.0
2010-11-15 11:30:00,47.06,47.09,47.0,47.09,687200.0,32.183,32.2035,32.1419,32.2035,687200.0
2010-11-15 12:00:00,47.08,47.14,47.02,47.06,615200.0,32.1966,32.2377,32.1556,32.183,615200.0
2010-11-15 12:30:00,47.05,47.15,47.0,47.15,321200.0,32.1761,32.2445,32.1419,32.2445,321200.0
2010-11-15 13:00:00,47.14,47.25,47.02,47.2,446000.0,32.2377,32.3129,32.1556,32.2787,446000.0
2010-11-15 13:30:00,47.21,47.3,47.18,47.25,437200.0,32.2856,32.3471,32.265,32.3129,437200.0
2010-11-15 14:00:00,47.24,47.3,47.1,47.17,474500.0,32.3061,32.3471,32.2103,32.2582,474500.0
2010-11-15 14:30:00,47.17,47.21,47.1,47.17,399200.0,32.2582,32.2856,32.2103,32.2582,399200.0
2010-11-15 15:00:00,47.17,47.19,46.9,46.94,1070800.0,32.2582,32.2719,32.0736,32.1009,1070800.0
2010-11-15 15:30:00,46.93,47.05,46.86,46.88,1698000.0,32.0941,32.1761,32.0462,32.0599,1698000.0
2010-11-16 09:30:00,46.48,46.67,46.22,46.47,1800900.0,31.7863,31.9163,31.6085,31.7795,1800900.0
2010-11-16 10:00:00,46.48,46.69,46.35,46.45,1566400.0,31.7863,31.9299,31.6974,31.7658,1566400.0
2010-11-16 10:30:00,46.45,46.57,46.38,46.54,1263800.0,31.7658,31.8479,31.7179,31.8274,1263800.0
2010-11-16 11:00:00,46.53,46.53,46.08,46.36,1606000.0,31.8205,31.8205,31.5128,31.7043,1606000.0
2010-11-16 11:30:00,46.37,46.54,46.33,46.46,1383300.0,31.7111,31.8274,31.6837,31.7726,1383300.0
2010-11-16 12:00:00,46.47,46.61,46.41,46.5,827200.0,31.7795,31.8752,31.7385,31.8,827200.0
2010-11-16 12:30:00,46.5,46.51,46.24,46.45,1015400.0,31.8,31.8068,31.6222,31.7658,1015400.0
2010-11-16 13:00:00,46.44,46.52,46.42,46.45,589000.0,31.759,31.8137,31.7453,31.7658,589000.0
2010-11-16 13:30:00,46.45,46.6,46.37,46.56,760300.0,31.7658,31.8684,31.7111,31.841,760300.0
2010-11-16 14:00:00,46.56,46.63,46.31,46.36,765300.0,31.841,31.8889,31.6701,31.7043,765300.0
2010-11-16 14:30:00,46.36,46.43,46.25,46.39,648000.0,31.7043,31.7521,31.629,31.7248,648000.0
2010-11-16 15:00:00,46.38,46.45,46.22,46.32,1348900.0,31.7179,31.7658,31.6085,31.6769,1348900.0
2010-11-16 15:30:00,46.32,46.49,46.23,46.36,2268300.0,31.6769,31.7932,31.6154,31.7043,2268300.0
2010-11-17 09:30:00,46.45,47.58,46.38,47.41,3904000.0,31.7658,32.5386,31.7179,32.4223,3904000.0
2010-11-17 10:00:00,47.41,48.26,47.38,48.09,5155300.0,32.4223,33.0036,32.4018,32.8874,5155300.0
2010-11-17 10:30:00,48.09,48.19,47.81,48.07,2718300.0,32.8874,32.9557,32.6959,32.8737,2718300.0
2010-11-17 11:00:00,48.08,48.36,48.06,48.24,1818500.0,32.8805,33.072,32.8668,32.9899,1818500.0
2010-11-17 11:30:00,48.23,48.28,47.99,48.1,992400.0,32.9831,33.0173,32.819,32.8942,992400.0
2010-11-17 12:00:00,48.09,48.12,47.99,48.04,892000.0,32.8874,32.9079,32.819,32.8532,892000.0
2010-11-17 12:30:00,48.04,48.09,47.98,48.02,748700.0,32.8532,32.8874,32.8121,32.8395,748700.0
2010-11-17 13:00:00,48.02,48.32,47.98,48.32,772000.0,32.8395,33.0446,32.8121,33.0446,772000.0
2010-11-17 13:30:00,48.32,48.37,48.17,48.2,1081200.0,33.0446,33.0788,32.9421,32.9626,1081200.0
2010-11-17 14:00:00,48.19,48.3,48.14,48.2,697400.0,32.9557,33.031,32.9216,32.9626,697400.0
2010-11-17 14:30:00,48.21,48.25,48.08,48.09,930500.0,32.9694,32.9968,32.8805,32.8874,930500.0
2010-11-17 15:00:00,48.1,48.12,47.76,47.79,1664000.0,32.8942,32.9079,32.6617,32.6822,1664000.0
2010-11-17 15:30:00,47.79,48.22,47.79,47.98,3287900.0,32.6822,32.9763,32.6822,32.8121,3287900.0
2010-11-18 09:30:00,48.44,48.86,48.13,48.25,3424100.0,33.1267,33.4139,32.9147,32.9968,3424100.0
2010-11-18 10:00:00,48.26,48.55,48.23,48.36,2545200.0,33.0036,33.2019,32.9831,33.072,2545200.0
2010-11-18 10:30:00,48.36,48.55,48.31,48.5,1608800.0,33.072,33.2019,33.0378,33.1677,1608800.0
2010-11-18 11:00:00,48.5,48.51,48.15,48.19,1044400.0,33.1677,33.1746,32.9284,32.9557,1044400.0
2010-11-18 11:30:00,48.2,48.37,48.18,48.37,883800.0,32.9626,33.0788,32.9489,33.0788,883800.0
2010-11-18 12:00:00,48.36,48.4,48.28,48.35,955300.0,33.072,33.0994,33.0173,33.0652,955300.0
2010-11-18 12:30:00,48.35,48.35,48.2,48.26,587700.0,33.0652,33.0652,32.9626,33.0036,587700.0
2010-11-18 13:00:00,48.28,48.28,48.2,48.2,442300.0,33.0173,33.0173,32.9626,32.9626,442300.0
2010-11-18 13:30:00,48.2,48.27,48.15,48.16,561600.0,32.9626,33.0105,32.9284,32.9352,561600.0
2010-11-18 14:00:00,48.16,48.2,47.81,47.86,1473200.0,32.9352,32.9626,32.6959,32.7301,1473200.0
2010-11-18 14:30:00,47.87,48.07,47.87,48.03,1070100.0,32.7369,32.8737,32.7369,32.8463,1070100.0
2010-11-18 15:00:00,48.03,48.08,47.92,47.96,1318800.0,32.8463,32.8805,32.7711,32.7985,1318800.0
2010-11-18 15:30:00,47.96,47.97,47.7,47.71,2873600.0,32.7985,32.8053,32.6206,32.6275,2873600.0
2010-11-19 09:30:00,47.62,47.97,47.48,47.73,3831900.0,32.5659,32.8053,32.4702,32.6412,3831900.0
2010-11-19 10:00:00,47.73,47.75,47.44,47.46,1071700.0,32.6412,32.6548,32.4428,32.4565,1071700.0
2010-11-19 10:30:00,47.45,47.81,47.41,47.56,1129100.0,32.4497,32.6959,32.4223,32.5249,1129100.0
2010-11-19 11:00:00,47.56,47.66,47.52,47.58,634600.0,32.5249,32.5933,32.4976,32.5386,634600.0
2010-11-19 11:30:00,47.58,47.76,47.58,47.76,513100.0,32.5386,32.6617,32.5386,32.6617,513100.0
2010-11-19 12:00:00,47.76,47.8,47.63,47.64,457500.0,32.6617,32.689,32.5728,32.5796,457500.0
2010-11-19 12:30:00,47.64,47.85,47.64,47.84,462600.0,32.5796,32.7232,32.5796,32.7164,462600.0
2010-11-19 13:00:00,47.83,47.93,47.79,47.81,649700.0,32.7096,32.7779,32.6822,32.6959,649700.0
2010-11-19 13:30:00,47.81,47.94,47.78,47.93,395500.0,32.6959,32.7848,32.6754,32.7779,395500.0
2010-11-19 14:00:00,47.93,48.01,47.84,47.85,539400.0,32.7779,32.8326,32.7164,32.7232,539400.0
2010-11-19 14:30:00,47.85,48.05,47.84,48.01,623700.0,32.7232,32.86,32.7164,32.8326,623700.0
2010-11-19 15:00:00,48.01,48.02,47.87,47.92,648900.0,32.8326,32.8395,32.7369,32.7711,648900.0
2010-11-19 15:30:00,47.92,48.02,47.89,47.95,1531100.0,32.7711,32.8395,32.7506,32.7916,1531100.0
2010-11-22 09:30:00,47.81,48.05,47.61,47.99,1124300.0,32.8263,32.9911,32.689,32.9499,1124300.0
2010-11-22 10:00:00,47.99,48.12,47.8,47.81,741100.0,32.9499,33.0392,32.8195,32.8263,741100.0
2010-11-22 10:30:00,47.8,47.81,47.42,47.47,895700.0,32.8195,32.8263,32.5586,32.5929,895700.0
2010-11-22 11:00:00,47.48,47.48,47.21,47.41,1277900.0,32.5998,32.5998,32.4144,32.5517,1277900.0
2010-11-22 11:30:00,47.41,47.56,47.39,47.54,516100.0,32.5517,32.6547,32.538,32.6409,516100.0
2010-11-22 12:00:00,47.54,47.54,47.3,47.31,549200.0,32.6409,32.6409,32.4762,32.483,549200.0
2010-11-22 12:30:00,47.3,47.31,47.07,47.09,966000.0,32.4762,32.483,32.3182,32.332,966000.0
2010-11-22 13:00:00,47.08,47.32,46.99,47.24,926400.0,32.3251,32.4899,32.2633,32.435,926400.0
2010-11-22 13:30:00,47.25,47.45,47.25,47.31,537000.0,32.4418,32.5792,32.4418,32.483,537000.0
2010-11-22 14:00:00,47.31,47.31,47.13,47.14,1027500.0,32.483,32.483,32.3594,32.3663,1027500.0
2010-11-22 14:30:00,47.14,47.52,47.13,47.5,679500.0,32.3663,32.6272,32.3594,32.6135,679500.0
2010-11-22 15:00:00,47.51,47.54,47.35,47.46,718200.0,32.6203,32.6409,32.5105,32.586,718200.0
2010-11-22 15:30:00,47.46,47.68,47.43,47.62,1510800.0,32.586,32.7371,32.5654,32.6959,1510800.0
2010-11-23 09:30:00,47.23,47.37,46.92,47.0,1386900.0,32.4281,32.5242,32.2153,32.2702,1386900.0
2010-11-23 10:00:00,46.99,47.03,46.73,46.99,1368400.0,32.2633,32.2908,32.0848,32.2633,1368400.0
2010-11-23 10:30:00,47.0,47.08,46.81,46.97,786900.0,32.2702,32.3251,32.1397,32.2496,786900.0
2010-11-23 11:00:00,46.96,46.98,46.75,46.9,1097900.0,32.2427,32.2565,32.0985,32.2015,1097900.0
2010-11-23 11:30:00,46.9,46.93,46.76,46.9,952600.0,32.2015,32.2221,32.1054,32.2015,952600.0
2010-11-23 12:00:00,46.89,46.98,46.73,46.88,585200.0,32.1947,32.2565,32.0848,32.1878,585200.0
2010-11-23 12:30:00,46.88,46.99,46.8,46.93,679900.0,32.1878,32.2633,32.1329,32.2221,679900.0
2010-11-23 13:00:00,46.93,46.97,46.83,46.95,654200.0,32.2221,32.2496,32.1535,32.2359,654200.0
2010-11-23 13:30:00,46.96,46.98,46.78,46.84,825100.0,32.2427,32.2565,32.1191,32.1603,825100.0
2010-11-23 14:00:00,46.83,46.96,46.77,46.9,1173000.0,32.1535,32.2427,32.1123,32.2015,1173000.0
2010-11-23 14:30:00,46.89,47.01,46.78,46.96,1155300.0,32.1947,32.277,32.1191,32.2427,1155300.0
2010-11-23 15:00:00,46.96,47.05,46.9,46.96,787300.0,32.2427,32.3045,32.2015,32.2427,787300.0
2010-11-23 15:30:00,46.96,47.13,46.9,47.1,2088800.0,32.2427,32.3594,32.2015,32.3388,2088800.0
2010-11-24 09:30:00,47.4,47.65,47.34,47.46,1581500.0,32.5448,32.7165,32.5036,32.586,1581500.0
2010-11-24 10:00:00,47.45,47.78,47.14,47.77,1750600.0,32.5792,32.8057,32.3663,32.7989,1750600.0
2010-11-24 10:30:00,47.77,47.95,47.67,47.89,949000.0,32.7989,32.9225,32.7302,32.8813,949000.0
2010-11-24 11:00:00,47.88,47.97,47.82,47.88,569300.0,32.8744,32.9362,32.8332,32.8744,569300.0
2010-11-24 11:30:00,47.89,47.92,47.74,47.88,435100.0,32.8813,32.9019,32.7783,32.8744,435100.0
2010-11-24 12:00:00,47.88,47.95,47.85,47.92,569900.0,32.8744,32.9225,32.8538,32.9019,569900.0
2010-11-24 12:30:00,47.91,48.0,47.86,48.0,460300.0,32.895,32.9568,32.8607,32.9568,460300.0
2010-11-24 13:00:00,47.99,48.12,47.91,48.1,511300.0,32.9499,33.0392,32.895,33.0254,511300.0
2010-11-24 13:30:00,48.1,48.2,47.99,48.0,601900.0,33.0254,33.0941,32.9499,32.9568,601900.0
2010-11-24 14:00:00,48.0,48.08,47.95,48.01,466600.0,32.9568,33.0117,32.9225,32.9636,466600.0
2010-11-24 14:30:00,48.02,48.08,47.99,48.03,410800.0,32.9705,33.0117,32.9499,32.9774,410800.0
2010-11-24 15:00:00,48.02,48.1,47.96,48.08,667700.0,32.9705,33.0254,32.9293,33.0117,667700.0
2010-11-24 15:30:00,48.07,48.11,47.96,48.04,1700900.0,33.0048,33.0323,32.9293,32.9842,1700900.0
2010-11-26 09:30:00,47.79,47.94,47.6,47.8,1010500.0,32.8126,32.9156,32.6821,32.8195,1010500.0
2010-11-26 10:00:00,47.8,47.88,47.7,47.73,422700.0,32.8195,32.8744,32.7508,32.7714,422700.0
2010-11-26 10:30:00,47.73,47.79,47.62,47.63,300700.0,32.7714,32.8126,32.6959,32.7027,300700.0
2010-11-26 11:00:00,47.64,47.78,47.6,47.66,477400.0,32.7096,32.8057,32.6821,32.7233,477400.0
2010-11-26 11:30:00,47.66,47.69,47.55,47.61,433900.0,32.7233,32.7439,32.6478,32.689,433900.0
2010-11-26 12:00:00,47.61,47.73,47.56,47.71,365800.0,32.689,32.7714,32.6547,32.7577,365800.0
2010-11-26 12:30:00,47.7,47.79,47.68,47.74,601600.0,32.7508,32.8126,32.7371,32.7783,601600.0
2010-11-29 09:30:00,47.45,47.65,47.0,47.07,1413100.0,32.5792,32.7165,32.2702,32.3182,1413100.0
2010-11-29 10:00:00,47.06,47.17,46.91,46.96,1389300.0,32.3114,32.3869,32.2084,32.2427,1389300.0
2010-11-29 10:30:00,46.96,47.03,46.76,46.81,991600.0,32.2427,32.2908,32.1054,32.1397,991600.0
2010-11-29 11:00:00,46.81,47.0,46.78,46.89,681800.0,32.1397,32.2702,32.1191,32.1947,681800.0
2010-11-29 11:30:00,46.89,46.93,46.78,46.91,787100.0,32.1947,32.2221,32.1191,32.2084,787100.0
2010-11-29 12:00:00,46.91,47.09,46.88,47.03,505300.0,32.2084,32.332,32.1878,32.2908,505300.0
2010-11-29 12:30:00,47.03,47.06,46.9,46.9,416000.0,32.2908,32.3114,32.2015,32.2015,416000.0
2010-11-29 13:00:00,46.9,46.92,46.82,46.89,827000.0,32.2015,32.2153,32.1466,32.1947,827000.0
2010-11-29 13:30:00,46.89,46.93,46.85,46.9,444900.0,32.1947,32.2221,32.1672,32.2015,444900.0
2010-11-29 14:00:00,46.9,46.97,46.86,46.95,584000.0,32.2015,32.2496,32.1741,32.2359,584000.0
2010-11-29 14:30:00,46.96,47.29,46.95,47.26,821400.0,32.2427,32.4693,32.2359,32.4487,821400.0
2010-11-29 15:00:00,47.25,47.44,47.22,47.41,814700.0,32.4418,32.5723,32.4212,32.5517,814700.0
2010-11-29 15:30:00,47.41,47.46,47.28,47.28,1310600.0,32.5517,32.586,32.4624,32.4624,1310600.0
2010-11-30 09:30:00,46.53,46.79,46.46,46.75,2258400.0,31.9475,32.126,31.8994,32.0985,2258400.0
2010-11-30 10:00:00,46.75,47.06,46.66,46.96,951000.0,32.0985,32.3114,32.0367,32.2427,951000.0
2010-11-30 10:30:00,46.95,46.96,46.76,46.8,515400.0,32.2359,32.2427,32.1054,32.1329,515400.0
2010-11-30 11:00:00,46.81,46.88,46.69,46.8,1008100.0,32.1397,32.1878,32.0573,32.1329,1008100.0
2010-11-30 11:30:00,46.79,46.98,46.76,46.94,933400.0,32.126,32.2565,32.1054,32.229,933400.0
2010-11-30 12:00:00,46.94,46.94,46.81,46.86,467900.0,32.229,32.229,32.1397,32.1741,467900.0
2010-11-30 12:30:00,46.87,46.92,46.79,46.85,461800.0,32.1809,32.2153,32.126,32.1672,461800.0
2010-11-30 13:00:00,46.85,47.04,46.81,46.94,644900.0,32.1672,32.2976,32.1397,32.229,644900.0
2010-11-30 13:30:00,46.95,47.01,46.83,46.93,471900.0,32.2359,32.277,32.1535,32.2221,471900.0
2010-11-30 14:00:00,46.94,47.06,46.83,46.91,779900.0,32.229,32.3114,32.1535,32.2084,779900.0
2010-11-30 14:30:00,46.91,47.09,46.87,47.06,728700.0,32.2084,32.332,32.1809,32.3114,728700.0
2010-11-30 15:00:00,47.06,47.15,46.94,47.05,1004500.0,32.3114,32.3732,32.229,32.3045,1004500.0
2010-11-30 15:30:00,47.05,47.05,46.74,46.74,1933200.0,32.3045,32.3045,32.0917,32.0917,1933200.0
2010-12-01 09:30:00,47.41,48.15,47.3,48.15,2847400.0,32.5517,33.0598,32.4762,33.0598,2847400.0
2010-12-01 10:00:00,48.15,48.2,47.77,47.83,1323700.0,33.0598,33.0941,32.7989,32.8401,1323700.0
2010-12-01 10:30:00,47.83,48.07,47.77,47.94,1002800.0,32.8401,33.0048,32.7989,32.9156,1002800.0
2010-12-01 11:00:00,47.94,48.02,47.85,47.94,851600.0,32.9156,32.9705,32.8538,32.9156,851600.0
2010-12-01 11:30:00,47.93,48.1,47.86,48.07,945400.0,32.9087,33.0254,32.8607,33.0048,945400.0
2010-12-01 12:00:00,48.07,48.2,48.06,48.19,663000.0,33.0048,33.0941,32.998,33.0872,663000.0
2010-12-01 12:30:00,48.18,48.21,47.98,48.05,848300.0,33.0804,33.101,32.9431,32.9911,848300.0
2010-12-01 13:00:00,48.06,48.25,48.04,48.11,680300.0,32.998,33.1284,32.9842,33.0323,680300.0
2010-12-01 13:30:00,48.1,48.15,47.98,48.03,596100.0,33.0254,33.0598,32.9431,32.9774,596100.0
2010-12-01 14:00:00,48.04,48.09,47.94,48.0,564300.0,32.9842,33.0186,32.9156,32.9568,564300.0
2010-12-01 14:30:00,48.01,48.1,47.99,48.04,553200.0,32.9636,33.0254,32.9499,32.9842,553200.0
2010-12-01 15:00:00,48.04,48.07,47.93,48.07,501200.0,32.9842,33.0048,32.9087,33.0048,501200.0
2010-12-01 15:30:00,48.06,48.07,47.85,47.89,1465900.0,32.998,33.0048,32.8538,32.8813,1465900.0
2010-12-02 09:30:00,48.04,48.28,47.89,48.24,1376500.0,32.9842,33.149,32.8813,33.1216,1376500.0
2010-12-02 10:00:00,48.24,48.5,48.24,48.45,1132000.0,33.1216,33.3001,33.1216,33.2658,1132000.0
2010-12-02 10:30:00,48.46,48.5,48.34,48.49,812300.0,33.2726,33.3001,33.1902,33.2932,812300.0
2010-12-02 11:00:00,48.49,48.65,48.42,48.57,1002100.0,33.2932,33.4031,33.2452,33.3481,1002100.0
2010-12-02 11:30:00,48.56,48.57,48.4,48.42,429400.0,33.3413,33.3481,33.2314,33.2452,429400.0
2010-12-02 12:00:00,48.42,48.54,48.39,48.51,567100.0,33.2452,33.3275,33.2246,33.3069,567100.0
2010-12-02 12:30:00,48.5,48.52,48.42,48.43,402300.0,33.3001,33.3138,33.2452,33.252,402300.0
2010-12-02 13:00:00,48.43,48.47,48.32,48.42,373200.0,33.252,33.2795,33.1765,33.2452,373200.0
2010-12-02 13:30:00,48.43,48.43,48.36,48.37,372500.0,33.252,33.252,33.204,33.2108,372500.0
2010-12-02 14:00:00,48.38,48.45,48.3,48.39,695900.0,33.2177,33.2658,33.1628,33.2246,695900.0
2010-12-02 14:30:00,48.39,48.43,48.36,48.38,593500.0,33.2246,33.252,33.204,33.2177,593500.0
2010-12-02 15:00:00,48.38,48.55,48.36,48.53,873200.0,33.2177,33.3344,33.204,33.3207,873200.0
2010-12-02 15:30:00,48.53,48.59,48.46,48.48,1438500.0,33.3207,33.3619,33.2726,33.2864,1438500.0
2010-12-03 09:30:00,48.25,48.76,48.25,48.69,1680800.0,33.1284,33.4786,33.1284,33.4305,1680800.0
2010-12-03 10:00:00,48.71,48.81,48.5,48.64,1054600.0,33.4443,33.5129,33.3001,33.3962,1054600.0
2010-12-03 10:30:00,48.65,48.68,48.5,48.57,750800.0,33.4031,33.4237,33.3001,33.3481,750800.0
2010-12-03 11:00:00,48.57,48.59,48.38,48.41,424600.0,33.3481,33.3619,33.2177,33.2383,424600.0
2010-12-03 11:30:00,48.42,48.48,48.33,48.42,345800.0,33.2452,33.2864,33.1834,33.2452,345800.0
2010-12-03 12:00:00,48.42,48.47,48.37,48.4,256400.0,33.2452,33.2795,33.2108,33.2314,256400.0
2010-12-03 12:30:00,48.4,48.53,48.4,48.5,307400.0,33.2314,33.3207,33.2314,33.3001,307400.0
2010-12-03 13:00:00,48.5,48.6,48.5,48.52,463600.0,33.3001,33.3687,33.3001,33.3138,463600.0
2010-12-03 13:30:00,48.53,48.62,48.52,48.62,467400.0,33.3207,33.3825,33.3138,33.3825,467400.0
2010-12-03 14:00:00,48.62,48.65,48.57,48.61,333700.0,33.3825,33.4031,33.3481,33.3756,333700.0
2010-12-03 14:30:00,48.62,48.74,48.62,48.71,506500.0,33.3825,33.4649,33.3825,33.4443,506500.0
2010-12-03 15:00:00,48.71,48.76,48.61,48.76,871500.0,33.4443,33.4786,33.3756,33.4786,871500.0
2010-12-03 15:30:00,48.76,48.94,48.74,48.82,1780500.0,33.4786,33.6022,33.4649,33.5198,1780500.0
2010-12-06 09:30:00,48.58,48.79,48.09,48.37,1908200.0,33.355,33.4992,33.0186,33.2108,1908200.0
2010-12-06 10:00:00,48.37,48.46,48.32,48.35,675400.0,33.2108,33.2726,33.1765,33.1971,675400.0
2010-12-06 10:30:00,48.36,48.37,48.18,48.2,749500.0,33.204,33.2108,33.0804,33.0941,749500.0
2010-12-06 11:00:00,48.21,48.28,48.09,48.15,634100.0,33.101,33.149,33.0186,33.0598,634100.0
2010-12-06 11:30:00,48.16,48.18,48.09,48.14,573000.0,33.0666,33.0804,33.0186,33.0529,573000.0
2010-12-06 12:00:00,48.14,48.31,48.14,48.25,707200.0,33.0529,33.1696,33.0529,33.1284,707200.0
2010-12-06 12:30:00,48.26,48.27,48.2,48.22,271700.0,33.1353,33.1422,33.0941,33.1078,271700.0
2010-12-06 13:00:00,48.21,48.24,48.18,48.22,297900.0,33.101,33.1216,33.0804,33.1078,297900.0
2010-12-06 13:30:00,48.23,48.36,48.21,48.36,493800.0,33.1147,33.204,33.101,33.204,493800.0
2010-12-06 14:00:00,48.35,48.36,48.26,48.27,363700.0,33.1971,33.204,33.1353,33.1422,363700.0
2010-12-06 14:30:00,48.27,48.3,48.25,48.29,344000.0,33.1422,33.1628,33.1284,33.1559,344000.0
2010-12-06 15:00:00,48.29,48.3,48.25,48.27,492800.0,33.1559,33.1628,33.1284,33.1422,492800.0
2010-12-06 15:30:00,48.27,48.41,48.25,48.33,2050200.0,33.1422,33.2383,33.1284,33.1834,2050200.0
2010-12-07 09:30:00,48.67,49.0,48.56,48.8,2282300.0,33.4168,33.6434,33.3413,33.5061,2282300.0
2010-12-07 10:00:00,48.8,48.95,48.74,48.87,1207900.0,33.5061,33.6091,33.4649,33.5541,1207900.0
2010-12-07 10:30:00,48.87,48.89,48.79,48.85,847800.0,33.5541,33.5679,33.4992,33.5404,847800.0
2010-12-07 11:00:00,48.85,48.9,48.83,48.86,787700.0,33.5404,33.5747,33.5267,33.5473,787700.0
2010-12-07 11:30:00,48.86,48.87,48.78,48.8,590200.0,33.5473,33.5541,33.4923,33.5061,590200.0
2010-12-07 12:00:00,48.8,48.88,48.78,48.85,481100.0,33.5061,33.561,33.4923,33.5404,481100.0
2010-12-07 12:30:00,48.84,48.92,48.82,48.91,618900.0,33.5335,33.5885,33.5198,33.5816,618900.0
2010-12-07 13:00:00,48.91,49.0,48.91,48.94,749800.0,33.5816,33.6434,33.5816,33.6022,749800.0
2010-12-07 13:30:00,48.94,49.01,48.92,48.94,967600.0,33.6022,33.6502,33.5885,33.6022,967600.0
2010-12-07 14:00:00,48.94,48.96,48.86,48.95,603000.0,33.6022,33.6159,33.5473,33.6091,603000.0
2010-12-07 14:30:00,48.96,49.01,48.69,48.71,1007700.0,33.6159,33.6502,33.4305,33.4443,1007700.0
2010-12-07 15:00:00,48.71,48.77,48.51,48.72,1296400.0,33.4443,33.4855,33.3069,33.4511,1296400.0
2010-12-07 15:30:00,48.72,48.79,48.45,48.5,1665200.0,33.4511,33.4992,33.2658,33.3001,1665200.0
2010-12-08 09:30:00,48.57,48.82,48.52,48.66,657300.0,33.3481,33.5198,33.3138,33.4099,657300.0
2010-12-08 10:00:00,48.65,48.69,48.26,48.46,776300.0,33.4031,33.4305,33.1353,33.2726,776300.0
2010-12-08 10:30:00,48.45,48.56,48.29,48.42,899000.0,33.2658,33.3413,33.1559,33.2452,899000.0
2010-12-08 11:00:00,48.43,48.55,48.39,48.52,352200.0,33.252,33.3344,33.2246,33.3138,352200.0
2010-12-08 11:30:00,48.52,48.74,48.48,48.69,559800.0,33.3138,33.4649,33.2864,33.4305,559800.0
2010-12-08 12:00:00,48.7,48.72,48.6,48.69,336100.0,33.4374,33.4511,33.3687,33.4305,336100.0
2010-12-08 12:30:00,48.69,48.69,48.44,48.48,349800.0,33.4305,33.4305,33.2589,33.2864,349800.0
2010-12-08 13:00:00,48.48,48.62,48.47,48.52,256300.0,33.2864,33.3825,33.2795,33.3138,256300.0
2010-12-08 13:30:00,48.52,48.64,48.5,48.63,258800.0,33.3138,33.3962,33.3001,33.3893,258800.0
2010-12-08 14:00:00,48.63,48.85,48.62,48.69,686000.0,33.3893,33.5404,33.3825,33.4305,686000.0
2010-12-08 14:30:00,48.69,48.88,48.69,48.8,533700.0,33.4305,33.561,33.4305,33.5061,533700.0
2010-12-08 15:00:00,48.8,48.83,48.65,48.7,540700.0,33.5061,33.5267,33.4031,33.4374,540700.0
2010-12-08 15:30:00,48.69,48.89,48.65,48.88,1316200.0,33.4305,33.5679,33.4031,33.561,1316200.0
2010-12-09 09:30:00,49.13,49.29,48.95,49.06,1483100.0,33.7326,33.8425,33.6091,33.6846,1483100.0
2010-12-09 10:00:00,49.06,49.18,48.91,48.92,537200.0,33.6846,33.767,33.5816,33.5885,537200.0
2010-12-09 10:30:00,48.92,48.99,48.71,48.9,678000.0,33.5885,33.6365,33.4443,33.5747,678000.0
2010-12-09 11:00:00,48.9,49.04,48.84,48.88,615000.0,33.5747,33.6708,33.5335,33.561,615000.0
2010-12-09 11:30:00,48.88,48.96,48.79,48.85,673900.0,33.561,33.6159,33.4992,33.5404,673900.0
2010-12-09 12:00:00,48.84,48.97,48.82,48.95,444800.0,33.5335,33.6228,33.5198,33.6091,444800.0
2010-12-09 12:30:00,48.94,49.02,48.93,48.99,340200.0,33.6022,33.6571,33.5953,33.6365,340200.0
2010-12-09 13:00:00,48.99,49.06,48.94,49.04,541200.0,33.6365,33.6846,33.6022,33.6708,541200.0
2010-12-09 13:30:00,49.04,49.08,48.97,49.08,450900.0,33.6708,33.6983,33.6228,33.6983,450900.0
2010-12-09 14:00:00,49.08,49.1,48.97,49.07,571000.0,33.6983,33.712,33.6228,33.6914,571000.0
2010-12-09 14:30:00,49.08,49.08,48.96,48.98,376500.0,33.6983,33.6983,33.6159,33.6297,376500.0
2010-12-09 15:00:00,48.98,49.09,48.96,49.03,442600.0,33.6297,33.7052,33.6159,33.664,442600.0
2010-12-09 15:30:00,49.02,49.17,48.99,49.08,1176000.0,33.6571,33.7601,33.6365,33.6983,1176000.0
2010-12-10 09:30:00,48.98,49.2,48.89,49.15,1277300.0,33.6297,33.7807,33.5679,33.7464,1277300.0
2010-12-10 10:00:00,49.15,49.17,48.9,48.99,810200.0,33.7464,33.7601,33.5747,33.6365,810200.0
2010-12-10 10:30:00,48.99,49.13,48.94,49.06,710300.0,33.6365,33.7326,33.6022,33.6846,710300.0
2010-12-10 11:00:00,49.04,49.11,49.01,49.1,512800.0,33.6708,33.7189,33.6502,33.712,512800.0
2010-12-10 11:30:00,49.1,49.18,49.05,49.17,465000.0,33.712,33.767,33.6777,33.7601,465000.0
2010-12-10 12:00:00,49.17,49.18,49.11,49.15,385900.0,33.7601,33.767,33.7189,33.7464,385900.0
2010-12-10 12:30:00,49.16,49.35,49.15,49.3,1161800.0,33.7532,33.8837,33.7464,33.8494,1161800.0
2010-12-10 13:00:00,49.3,49.4,49.24,49.34,570700.0,33.8494,33.918,33.8082,33.8768,570700.0
2010-12-10 13:30:00,49.34,49.4,49.29,49.38,528600.0,33.8768,33.918,33.8425,33.9043,528600.0
2010-12-10 14:00:00,49.38,49.5,49.37,49.41,1099800.0,33.9043,33.9867,33.8974,33.9249,1099800.0
2010-12-10 14:30:00,49.4,49.44,49.35,49.41,338800.0,33.918,33.9455,33.8837,33.9249,338800.0
2010-12-10 15:00:00,49.42,49.47,49.27,49.47,770200.0,33.9318,33.9661,33.8288,33.9661,770200.0
2010-12-10 15:30:00,49.47,49.5,49.39,49.47,2257200.0,33.9661,33.9867,33.9112,33.9661,2257200.0
2010-12-13 09:30:00,49.52,49.72,49.36,49.68,2020900.0,34.0004,34.1377,33.8906,34.1103,2020900.0
2010-12-13 10:00:00,49.68,49.76,49.51,49.65,1209300.0,34.1103,34.1652,33.9935,34.0897,1209300.0
2010-12-13 10:30:00,49.65,49.75,49.65,49.74,709600.0,34.0897,34.1583,34.0897,34.1515,709600.0
2010-12-13 11:00:00,49.74,49.75,49.61,49.61,630400.0,34.1515,34.1583,34.0622,34.0622,630400.0
2010-12-13 11:30:00,49.6,49.62,49.4,49.45,795700.0,34.0553,34.0691,33.918,33.9524,795700.0
2010-12-13 12:00:00,49.44,49.5,49.28,49.38,793200.0,33.9455,33.9867,33.8356,33.9043,793200.0
2010-12-13 12:30:00,49.38,49.5,49.35,49.37,475200.0,33.9043,33.9867,33.8837,33.8974,475200.0
2010-12-13 13:00:00,49.37,49.39,49.23,49.28,547500.0,33.8974,33.9112,33.8013,33.8356,547500.0
2010-12-13 13:30:00,49.28,49.31,49.17,49.3,758700.0,33.8356,33.8562,33.7601,33.8494,758700.0
2010-12-13 14:00:00,49.3,49.36,49.26,49.3,582300.0,33.8494,33.8906,33.8219,33.8494,582300.0
2010-12-13 14:30:00,49.29,49.34,49.27,49.28,470000.0,33.8425,33.8768,33.8288,33.8356,470000.0
2010-12-13 15:00:00,49.29,49.38,49.17,49.34,736800.0,33.8425,33.9043,33.7601,33.8768,736800.0
2010-12-13 15:30:00,49.33,49.34,49.1,49.11,1042700.0,33.87,33.8768,33.712,33.7189,1042700.0
2010-12-14 09:30:00,49.16,49.42,49.11,49.38,1159100.0,33.7532,33.9318,33.7189,33.9043,1159100.0
2010-12-14 10:00:00,49.39,49.49,49.36,49.44,529400.0,33.9112,33.9798,33.8906,33.9455,529400.0
2010-12-14 10:30:00,49.44,49.46,49.3,49.31,629000.0,33.9455,33.9592,33.8494,33.8562,629000.0
2010-12-14 11:00:00,49.3,49.43,49.24,49.43,323800.0,33.8494,33.9386,33.8082,33.9386,323800.0
2010-12-14 11:30:00,49.42,49.5,49.38,49.38,318400.0,33.9318,33.9867,33.9043,33.9043,318400.0
2010-12-14 12:00:00,49.39,49.44,49.33,49.34,284500.0,33.9112,33.9455,33.87,33.8768,284500.0
2010-12-14 12:30:00,49.34,49.36,49.23,49.25,338200.0,33.8768,33.8906,33.8013,33.815,338200.0
2010-12-14 13:00:00,49.25,49.42,49.24,49.42,344700.0,33.815,33.9318,33.8082,33.9318,344700.0
2010-12-14 13:30:00,49.42,49.49,49.38,49.39,303600.0,33.9318,33.9798,33.9043,33.9112,303600.0
2010-12-14 14:00:00,49.39,49.39,49.15,49.31,891700.0,33.9112,33.9112,33.7464,33.8562,891700.0
2010-12-14 14:30:00,49.31,49.41,49.29,49.39,752600.0,33.8562,33.9249,33.8425,33.9112,752600.0
2010-12-14 15:00:00,49.39,49.4,49.05,49.06,1025100.0,33.9112,33.918,33.6777,33.6846,1025100.0
2010-12-14 15:30:00,49.05,49.2,48.83,49.2,2162300.0,33.6777,33.7807,33.5267,33.7807,2162300.0
2010-12-15 09:30:00,49.32,49.45,49.16,49.32,854900.0,33.8631,33.9524,33.7532,33.8631,854900.0
2010-12-15 10:00:00,49.31,49.5,49.29,49.37,592500.0,33.8562,33.9867,33.8425,33.8974,592500.0
2010-12-15 10:30:00,49.38,49.57,49.37,49.38,911900.0,33.9043,34.0347,33.8974,33.9043,911900.0
2010-12-15 11:00:00,49.38,49.49,49.24,49.28,380500.0,33.9043,33.9798,33.8082,33.8356,380500.0
2010-12-15 11:30:00,49.29,49.29,49.04,49.22,729700.0,33.8425,33.8425,33.6708,33.7944,729700.0
2010-12-15 12:00:00,49.21,49.27,49.19,49.26,210100.0,33.7876,33.8288,33.7738,33.8219,210100.0
2010-12-15 12:30:00,49.25,49.27,49.02,49.04,452700.0,33.815,33.8288,33.6571,33.6708,452700.0
2010-12-15 13:00:00,49.04,49.05,48.82,48.83,990600.0,33.6708,33.6777,33.5198,33.5267,990600.0
2010-12-15 13:30:00,48.83,49.06,48.82,48.99,456300.0,33.5267,33.6846,33.5198,33.6365,456300.0
2010-12-15 14:00:00,48.99,49.13,48.98,49.04,634300.0,33.6365,33.7326,33.6297,33.6708,634300.0
2010-12-15 14:30:00,49.04,49.04,48.86,48.91,688300.0,33.6708,33.6708,33.5473,33.5816,688300.0
2010-12-15 15:00:00,48.91,49.17,48.88,49.13,657100.0,33.5816,33.7601,33.561,33.7326,657100.0
2010-12-15 15:30:00,49.12,49.26,49.02,49.1,1707300.0,33.7258,33.8219,33.6571,33.712,1707300.0
2010-12-16 09:30:00,49.14,49.17,48.86,48.89,943200.0,33.7395,33.7601,33.5473,33.5679,943200.0
2010-12-16 10:00:00,48.9,49.37,48.9,49.29,1167700.0,33.5747,33.8974,33.5747,33.8425,1167700.0
2010-12-16 10:30:00,49.3,49.56,49.24,49.42,812900.0,33.8494,34.0279,33.8082,33.9318,812900.0
2010-12-16 11:00:00,49.43,49.76,49.41,49.69,1301900.0,33.9386,34.1652,33.9249,34.1171,1301900.0
2010-12-16 11:30:00,49.69,49.76,49.62,49.65,747200.0,34.1171,34.1652,34.0691,34.0897,747200.0
2010-12-16 12:00:00,49.65,49.65,49.47,49.5,648800.0,34.0897,34.0897,33.9661,33.9867,648800.0
2010-12-16 12:30:00,49.5,49.69,49.5,49.66,412700.0,33.9867,34.1171,33.9867,34.0965,412700.0
2010-12-16 13:00:00,49.65,49.72,49.63,49.65,358400.0,34.0897,34.1377,34.0759,34.0897,358400.0
2010-12-16 13:30:00,49.64,49.76,49.64,49.68,398200.0,34.0828,34.1652,34.0828,34.1103,398200.0
2010-12-16 14:00:00,49.67,49.72,49.64,49.66,341500.0,34.1034,34.1377,34.0828,34.0965,341500.0
2010-12-16 14:30:00,49.66,49.67,49.53,49.67,506700.0,34.0965,34.1034,34.0073,34.1034,506700.0
2010-12-16 15:00:00,49.67,49.76,49.66,49.73,1111400.0,34.1034,34.1652,34.0965,34.1446,1111400.0
2010-12-16 15:30:00,49.74,49.75,49.61,49.66,1913100.0,34.1515,34.1583,34.0622,34.0965,1913100.0
2010-12-17 09:30:00,49.65,49.65,49.37,49.56,6678200.0,34.0897,34.0897,33.8974,34.0279,6678200.0
2010-12-17 10:00:00,49.56,49.59,49.36,49.44,748300.0,34.0279,34.0485,33.8906,33.9455,748300.0
2010-12-17 10:30:00,49.43,49.48,49.26,49.39,1012800.0,33.9386,33.973,33.8219,33.9112,1012800.0
2010-12-17 11:00:00,49.4,49.51,49.35,49.5,460800.0,33.918,33.9935,33.8837,33.9867,460800.0
2010-12-17 11:30:00,49.5,49.6,49.45,49.51,486000.0,33.9867,34.0553,33.9524,33.9935,486000.0
2010-12-17 12:00:00,49.51,49.53,49.43,49.45,729700.0,33.9935,34.0073,33.9386,33.9524,729700.0
2010-12-17 12:30:00,49.45,49.49,49.32,49.33,743400.0,33.9524,33.9798,33.8631,33.87,743400.0
2010-12-17 13:00:00,49.32,49.5,49.32,49.45,497200.0,33.8631,33.9867,33.8631,33.9524,497200.0
2010-12-17 13:30:00,49.45,49.67,49.44,49.64,583500.0,33.9524,34.1034,33.9455,34.0828,583500.0
2010-12-17 14:00:00,49.65,49.72,49.61,49.68,701100.0,34.0897,34.1377,34.0622,34.1103,701100.0
2010-12-17 14:30:00,49.67,49.72,49.62,49.63,575100.0,34.1034,34.1377,34.0691,34.0759,575100.0
2010-12-17 15:00:00,49.64,49.66,49.47,49.5,732400.0,34.0828,34.0965,33.9661,33.9867,732400.0
2010-12-17 15:30:00,49.5,49.51,49.32,49.32,2570100.0,33.9867,33.9935,33.8631,33.8631,2570100.0
2010-12-20 09:30:00,49.68,49.76,49.36,49.49,2089100.0,34.1103,34.1652,33.8906,33.9798,2089100.0
2010-12-20 10:00:00,49.5,49.53,49.15,49.51,1300400.0,33.9867,34.0073,33.7464,33.9935,1300400.0
2010-12-20 10:30:00,49.5,49.69,49.49,49.66,855400.0,33.9867,34.1171,33.9798,34.0965,855400.0
2010-12-20 11:00:00,49.65,49.75,49.62,49.75,605500.0,34.0897,34.1583,34.0691,34.1583,605500.0
2010-12-20 11:30:00,49.74,49.79,49.68,49.68,897600.0,34.1515,34.1858,34.1103,34.1103,897600.0
2010-12-20 12:00:00,49.68,49.7,49.53,49.55,465200.0,34.1103,34.124,34.0073,34.021,465200.0
2010-12-20 12:30:00,49.55,49.77,49.53,49.76,292300.0,34.021,34.1721,34.0073,34.1652,292300.0
2010-12-20 13:00:00,49.76,49.83,49.66,49.67,789000.0,34.1652,34.2133,34.0965,34.1034,789000.0
2010-12-20 13:30:00,49.68,49.72,49.64,49.64,557200.0,34.1103,34.1377,34.0828,34.0828,557200.0
2010-12-20 14:00:00,49.64,49.74,49.6,49.63,745600.0,34.0828,34.1515,34.0553,34.0759,745600.0
2010-12-20 14:30:00,49.63,49.67,49.6,49.6,734000.0,34.0759,34.1034,34.0553,34.0553,734000.0
2010-12-20 15:00:00,49.6,49.61,49.5,49.5,625500.0,34.0553,34.0622,33.9867,33.9867,625500.0
2010-12-20 15:30:00,49.5,49.58,49.43,49.49,1050700.0,33.9867,34.0416,33.9386,33.9798,1050700.0
2010-12-21 09:30:00,49.69,49.88,49.58,49.71,1391900.0,34.1171,34.2476,34.0416,34.1309,1391900.0
2010-12-21 10:00:00,49.71,49.84,49.7,49.73,610500.0,34.1309,34.2201,34.124,34.1446,610500.0
2010-12-21 10:30:00,49.73,49.76,49.59,49.72,580400.0,34.1446,34.1652,34.0485,34.1377,580400.0
2010-12-21 11:00:00,49.71,49.79,49.63,49.78,898900.0,34.1309,34.1858,34.0759,34.1789,898900.0
2010-12-21 11:30:00,49.78,49.79,49.74,49.76,366100.0,34.1789,34.1858,34.1515,34.1652,366100.0
2010-12-21 12:00:00,49.76,49.88,49.76,49.88,456900.0,34.1652,34.2476,34.1652,34.2476,456900.0
2010-12-21 12:30:00,49.88,49.95,49.85,49.95,492800.0,34.2476,34.2957,34.227,34.2957,492800.0
2010-12-21 13:00:00,49.95,49.96,49.92,49.94,385800.0,34.2957,34.3025,34.2751,34.2888,385800.0
2010-12-21 13:30:00,49.93,49.98,49.91,49.97,458800.0,34.2819,34.3163,34.2682,34.3094,458800.0
2010-12-21 14:00:00,49.96,49.98,49.9,49.91,378300.0,34.3025,34.3163,34.2613,34.2682,378300.0
2010-12-21 14:30:00,49.9,49.95,49.88,49.91,640500.0,34.2613,34.2957,34.2476,34.2682,640500.0
2010-12-21 15:00:00,49.9,49.94,49.88,49.93,518500.0,34.2613,34.2888,34.2476,34.2819,518500.0
2010-12-21 15:30:00,49.93,50.0,49.92,50.0,1237000.0,34.2819,34.33,34.2751,34.33,1237000.0
2010-12-22 09:30:00,49.81,49.97,49.7,49.77,886600.0,34.1995,34.3094,34.124,34.1721,886600.0
2010-12-22 10:00:00,49.76,49.94,49.62,49.88,642900.0,34.1652,34.2888,34.0691,34.2476,642900.0
2010-12-22 10:30:00,49.88,49.89,49.71,49.76,450500.0,34.2476,34.2545,34.1309,34.1652,450500.0
2010-12-22 11:00:00,49.76,49.89,49.75,49.83,284600.0,34.1652,34.2545,34.1583,34.2133,284600.0
2010-12-22 11:30:00,49.83,49.89,49.78,49.83,302400.0,34.2133,34.2545,34.1789,34.2133,302400.0
2010-12-22 12:00:00,49.83,49.88,49.8,49.85,192900.0,34.2133,34.2476,34.1927,34.227,192900.0
2010-12-22 12:30:00,49.85,49.88,49.71,49.72,238300.0,34.227,34.2476,34.1309,34.1377,238300.0
2010-12-22 13:00:00,49.73,49.82,49.7,49.79,242500.0,34.1446,34.2064,34.124,34.1858,242500.0
2010-12-22 13:30:00,49.79,49.8,49.72,49.77,385200.0,34.1858,34.1927,34.1377,34.1721,385200.0
2010-12-22 14:00:00,49.77,49.87,49.73,49.86,336800.0,34.1721,34.2407,34.1446,34.2339,336800.0
2010-12-22 14:30:00,49.87,49.9,49.81,49.89,347300.0,34.2407,34.2613,34.1995,34.2545,347300.0
2010-12-22 15:00:00,49.89,49.98,49.85,49.97,596400.0,34.2545,34.3163,34.227,34.3094,596400.0
2010-12-22 15:30:00,49.96,50.0,49.92,50.0,1492500.0,34.3025,34.33,34.2751,34.33,1492500.0
2010-12-23 09:30:00,49.86,49.97,49.8,49.87,743200.0,34.2339,34.3094,34.1927,34.2407,743200.0
2010-12-23 10:00:00,49.87,49.9,49.61,49.71,601700.0,34.2407,34.2613,34.0622,34.1309,601700.0
2010-12-23 10:30:00,49.72,49.76,49.56,49.69,603500.0,34.1377,34.1652,34.0279,34.1171,603500.0
2010-12-23 11:00:00,49.69,49.79,49.66,49.73,757600.0,34.1171,34.1858,34.0965,34.1446,757600.0
2010-12-23 11:30:00,49.72,49.74,49.47,49.5,672500.0,34.1377,34.1515,33.9661,33.9867,672500.0
2010-12-23 12:00:00,49.5,49.51,49.38,49.48,734700.0,33.9867,33.9935,33.9043,33.973,734700.0
2010-12-23 12:30:00,49.47,49.56,49.42,49.53,228300.0,33.9661,34.0279,33.9318,34.0073,228300.0
2010-12-23 13:00:00,49.52,49.57,49.47,49.49,317900.0,34.0004,34.0347,33.9661,33.9798,317900.0
2010-12-23 13:30:00,49.49,49.52,49.45,49.51,182800.0,33.9798,34.0004,33.9524,33.9935,182800.0
2010-12-23 14:00:00,49.51,49.56,49.33,49.35,432600.0,33.9935,34.0279,33.87,33.8837,432600.0
2010-12-23 14:30:00,49.35,49.39,49.29,49.33,510500.0,33.8837,33.9112,33.8425,33.87,510500.0
2010-12-23 15:00:00,49.33,49.45,49.31,49.44,781000.0,33.87,33.9524,33.8562,33.9455,781000.0
2010-12-23 15:30:00,49.44,49.47,49.28,49.43,1212600.0,33.9455,33.9661,33.8356,33.9386,1212600.0
2010-12-27 09:30:00,49.4,49.4,48.98,49.05,719300.0,33.918,33.918,33.6297,33.6777,719300.0
2010-12-27 10:00:00,49.05,49.52,49.01,49.51,734800.0,33.6777,34.0004,33.6502,33.9935,734800.0
2010-12-27 10:30:00,49.51,49.54,49.3,49.31,386000.0,33.9935,34.0141,33.8494,33.8562,386000.0
2010-12-27 11:00:00,49.31,49.41,49.29,49.34,239800.0,33.8562,33.9249,33.8425,33.8768,239800.0
2010-12-27 11:30:00,49.35,49.36,49.25,49.28,272700.0,33.8837,33.8906,33.815,33.8356,272700.0
2010-12-27 12:00:00,49.28,49.45,49.27,49.43,210700.0,33.8356,33.9524,33.8288,33.9386,210700.0
2010-12-27 12:30:00,49.43,49.44,49.35,49.38,148800.0,33.9386,33.9455,33.8837,33.9043,148800.0
2010-12-27 13:00:00,49.39,49.66,49.37,49.61,611500.0,33.9112,34.0965,33.8974,34.0622,611500.0
2010-12-27 13:30:00,49.62,49.8,49.61,49.77,379200.0,34.0691,34.1927,34.0622,34.1721,379200.0
2010-12-27 14:00:00,49.77,49.78,49.68,49.73,225400.0,34.1721,34.1789,34.1103,34.1446,225400.0
2010-12-27 14:30:00,49.73,49.76,49.69,49.74,260200.0,34.1446,34.1652,34.1171,34.1515,260200.0
2010-12-27 15:00:00,49.74,49.78,49.62,49.64,596400.0,34.1515,34.1789,34.0691,34.0828,596400.0
2010-12-27 15:30:00,49.63,49.72,49.6,49.62,785900.0,34.0759,34.1377,34.0553,34.0691,785900.0
2010-12-28 09:30:00,49.78,49.91,49.57,49.82,1020200.0,34.1789,34.2682,34.0347,34.2064,1020200.0
2010-12-28 10:00:00,49.81,49.88,49.77,49.83,351600.0,34.1995,34.2476,34.1721,34.2133,351600.0
2010-12-28 10:30:00,49.83,49.86,49.65,49.67,416800.0,34.2133,34.2339,34.0897,34.1034,416800.0
2010-12-28 11:00:00,49.67,49.82,49.63,49.82,272000.0,34.1034,34.2064,34.0759,34.2064,272000.0
2010-12-28 11:30:00,49.82,49.83,49.74,49.76,268700.0,34.2064,34.2133,34.1515,34.1652,268700.0
2010-12-28 12:00:00,49.75,49.76,49.67,49.76,224400.0,34.1583,34.1652,34.1034,34.1652,224400.0
2010-12-28 12:30:00,49.75,49.9,49.75,49.86,338800.0,34.1583,34.2613,34.1583,34.2339,338800.0
2010-12-28 13:00:00,49.85,49.94,49.84,49.93,306600.0,34.227,34.2888,34.2201,34.2819,306600.0
2010-12-28 13:30:00,49.93,49.96,49.89,49.9,203100.0,34.2819,34.3025,34.2545,34.2613,203100.0
2010-12-28 14:00:00,49.9,49.9,49.8,49.82,297400.0,34.2613,34.2613,34.1927,34.2064,297400.0
2010-12-28 14:30:00,49.81,49.86,49.79,49.84,390900.0,34.1995,34.2339,34.1858,34.2201,390900.0
2010-12-28 15:00:00,49.84,49.94,49.84,49.9,536200.0,34.2201,34.2888,34.2201,34.2613,536200.0
2010-12-28 15:30:00,49.9,49.94,49.83,49.87,742100.0,34.2613,34.2888,34.2133,34.2407,742100.0
2010-12-29 09:30:00,49.97,50.0,49.89,49.94,464400.0,34.3094,34.33,34.2545,34.2888,464400.0
2010-12-29 10:00:00,49.94,49.99,49.87,49.97,606400.0,34.2888,34.3231,34.2407,34.3094,606400.0
2010-12-29 10:30:00,49.97,49.99,49.86,49.98,349500.0,34.3094,34.3231,34.2339,34.3163,349500.0
2010-12-29 11:00:00,49.97,50.0,49.95,49.99,527600.0,34.3094,34.33,34.2957,34.3231,527600.0
2010-12-29 11:30:00,49.98,49.99,49.97,49.98,275600.0,34.3163,34.3231,34.3094,34.3163,275600.0
2010-12-29 12:00:00,49.98,50.0,49.94,49.98,481200.0,34.3163,34.33,34.2888,34.3163,481200.0
2010-12-29 12:30:00,49.99,50.15,49.98,50.12,1090300.0,34.3231,34.433,34.3163,34.4124,1090300.0
2010-12-29 13:00:00,50.12,50.24,50.06,50.24,644500.0,34.4124,34.4948,34.3712,34.4948,644500.0
2010-12-29 13:30:00,50.24,50.31,50.19,50.26,595000.0,34.4948,34.5428,34.4604,34.5085,595000.0
2010-12-29 14:00:00,50.26,50.26,50.08,50.14,363200.0,34.5085,34.5085,34.3849,34.4261,363200.0
2010-12-29 14:30:00,50.15,50.23,50.13,50.23,280500.0,34.433,34.4879,34.4192,34.4879,280500.0
2010-12-29 15:00:00,50.22,50.23,50.12,50.15,338500.0,34.481,34.4879,34.4124,34.433,338500.0
2010-12-29 15:30:00,50.15,50.16,49.99,50.0,834500.0,34.433,34.4398,34.3231,34.33,834500.0
2010-12-30 09:30:00,50.0,50.21,49.86,49.94,732500.0,34.33,34.4742,34.2339,34.2888,732500.0
2010-12-30 10:00:00,49.95,49.99,49.77,49.93,571000.0,34.2957,34.3231,34.1721,34.2819,571000.0
2010-12-30 10:30:00,49.93,49.97,49.81,49.89,409400.0,34.2819,34.3094,34.1995,34.2545,409400.0
2010-12-30 11:00:00,49.89,49.91,49.68,49.68,272300.0,34.2545,34.2682,34.1103,34.1103,272300.0
2010-12-30 11:30:00,49.69,49.75,49.63,49.74,327900.0,34.1171,34.1583,34.0759,34.1515,327900.0
2010-12-30 12:00:00,49.75,49.87,49.73,49.83,180500.0,34.1583,34.2407,34.1446,34.2133,180500.0
2010-12-30 12:30:00,49.84,49.85,49.74,49.75,116600.0,34.2201,34.227,34.1515,34.1583,116600.0
2010-12-30 13:00:00,49.76,49.77,49.7,49.72,129100.0,34.1652,34.1721,34.124,34.1377,129100.0
2010-12-30 13:30:00,49.73,49.79,49.72,49.75,142100.0,34.1446,34.1858,34.1377,34.1583,142100.0
2010-12-30 14:00:00,49.77,49.78,49.71,49.71,442500.0,34.1721,34.1789,34.1309,34.1309,442500.0
2010-12-30 14:30:00,49.72,49.8,49.66,49.67,443200.0,34.1377,34.1927,34.0965,34.1034,443200.0
2010-12-30 15:00:00,49.68,49.83,49.67,49.82,346300.0,34.1103,34.2133,34.1034,34.2064,346300.0
2010-12-30 15:30:00,49.82,49.83,49.67,49.73,720000.0,34.2064,34.2133,34.1034,34.1446,720000.0
2010-12-31 09:30:00,49.66,49.83,49.0,49.37,1236400.0,34.0965,34.2133,33.6434,33.8974,1236400.0
2010-12-31 10:00:00,49.36,49.42,49.21,49.23,479000.0,33.8906,33.9318,33.7876,33.8013,479000.0
2010-12-31 10:30:00,49.23,49.33,49.19,49.26,331400.0,33.8013,33.87,33.7738,33.8219,331400.0
2010-12-31 11:00:00,49.26,49.26,49.11,49.11,399900.0,33.8219,33.8219,33.7189,33.7189,399900.0
2010-12-31 11:30:00,49.12,49.16,49.08,49.11,299300.0,33.7258,33.7532,33.6983,33.7189,299300.0
2010-12-31 12:00:00,49.11,49.24,49.1,49.22,273900.0,33.7189,33.8082,33.712,33.7944,273900.0
2010-12-31 12:30:00,49.23,49.23,49.07,49.13,215100.0,33.8013,33.8013,33.6914,33.7326,215100.0
2010-12-31 13:00:00,49.13,49.27,49.13,49.26,184200.0,33.7326,33.8288,33.7326,33.8219,184200.0
2010-12-31 13:30:00,49.26,49.35,49.24,49.28,232700.0,33.8219,33.8837,33.8082,33.8356,232700.0
2010-12-31 14:00:00,49.28,49.32,49.27,49.29,193300.0,33.8356,33.8631,33.8288,33.8425,193300.0
2010-12-31 14:30:00,49.3,49.32,49.25,49.31,231500.0,33.8494,33.8631,33.815,33.8562,231500.0
2010-12-31 15:00:00,49.31,49.42,49.3,49.42,373900.0,33.8562,33.9318,33.8494,33.9318,373900.0
2010-12-31 15:30:00,49.42,49.5,49.29,49.49,1051400.0,33.9318,33.9867,33.8425,33.9798,1051400.0
2011-01-03 09:30:00,49.86,50.52,49.85,50.33,1920100.0,34.2339,34.687,34.227,34.5566,1920100.0
2011-01-03 10:00:00,50.32,50.76,50.32,50.65,1393900.0,34.5497,34.8518,34.5497,34.7763,1393900.0
2011-01-03 10:30:00,50.66,50.75,50.53,50.68,1104100.0,34.7831,34.8449,34.6939,34.7969,1104100.0
2011-01-03 11:00:00,50.68,50.76,50.58,50.62,740200.0,34.7969,34.8518,34.7282,34.7557,740200.0
2011-01-03 11:30:00,50.62,50.79,50.56,50.79,1047800.0,34.7557,34.8724,34.7145,34.8724,1047800.0
2011-01-03 12:00:00,50.78,50.8,50.62,50.66,518100.0,34.8655,34.8793,34.7557,34.7831,518100.0
2011-01-03 12:30:00,50.65,50.68,50.5,50.52,726300.0,34.7763,34.7969,34.6733,34.687,726300.0
2011-01-03 13:00:00,50.53,50.58,50.49,50.5,512600.0,34.6939,34.7282,34.6664,34.6733,512600.0
2011-01-03 13:30:00,50.51,50.62,50.47,50.59,765900.0,34.6801,34.7557,34.6527,34.7351,765900.0
2011-01-03 14:00:00,50.59,50.61,50.44,50.49,658800.0,34.7351,34.7488,34.6321,34.6664,658800.0
2011-01-03 14:30:00,50.49,50.5,50.27,50.3,720000.0,34.6664,34.6733,34.5154,34.536,720000.0
2011-01-03 15:00:00,50.3,50.3,50.17,50.2,1068800.0,34.536,34.536,34.4467,34.4673,1068800.0
2011-01-03 15:30:00,50.2,50.26,50.12,50.21,1525300.0,34.4673,34.5085,34.4124,34.4742,1525300.0
2011-01-04 09:30:00,50.36,50.65,50.33,50.61,1542200.0,34.5772,34.7763,34.5566,34.7488,1542200.0
2011-01-04 10:00:00,50.61,50.93,50.58,50.75,1387200.0,34.7488,34.9685,34.7282,34.8449,1387200.0
2011-01-04 10:30:00,50.76,50.95,50.72,50.79,1001500.0,34.8518,34.9823,34.8243,34.8724,1001500.0
2011-01-04 11:00:00,50.78,50.9,50.68,50.7,914700.0,34.8655,34.9479,34.7969,34.8106,914700.0
2011-01-04 11:30:00,50.69,50.72,50.55,50.63,920700.0,34.8037,34.8243,34.7076,34.7625,920700.0
2011-01-04 12:00:00,50.63,50.68,50.49,50.62,708500.0,34.7625,34.7969,34.6664,34.7557,708500.0
2011-01-04 12:30:00,50.61,50.76,50.57,50.76,747100.0,34.7488,34.8518,34.7213,34.8518,747100.0
2011-01-04 13:00:00,50.76,50.8,50.7,50.73,534700.0,34.8518,34.8793,34.8106,34.8312,534700.0
2011-01-04 13:30:00,50.73,50.74,50.6,50.6,650900.0,34.8312,34.8381,34.7419,34.7419,650900.0
2011-01-04 14:00:00,50.6,50.75,50.58,50.71,651300.0,34.7419,34.8449,34.7282,34.8175,651300.0
2011-01-04 14:30:00,50.71,50.77,50.61,50.75,1321600.0,34.8175,34.8587,34.7488,34.8449,1321600.0
2011-01-04 15:00:00,50.75,50.85,49.59,50.83,8430700.0,34.8449,34.9136,34.0485,34.8999,8430700.0
2011-01-04 15:30:00,50.82,51.06,50.57,50.96,4789400.0,34.893,35.0578,34.7213,34.9891,4789400.0
2011-01-05 09:30:00,51.55,51.76,51.25,51.43,4267500.0,35.3942,35.5384,35.1882,35.3118,4267500.0
2011-01-05 10:00:00,51.43,51.98,51.28,51.94,3073000.0,35.3118,35.6894,35.2088,35.662,3073000.0
2011-01-05 10:30:00,51.94,52.16,51.74,51.99,2841800.0,35.662,35.813,35.5247,35.6963,2841800.0
2011-01-05 11:00:00,52.01,52.4,51.91,52.33,2240500.0,35.71,35.9778,35.6414,35.9298,2240500.0
2011-01-05 11:30:00,52.33,52.4,52.0,52.03,1538800.0,35.9298,35.9778,35.7032,35.7238,1538800.0
2011-01-05 12:00:00,52.03,52.12,51.96,52.06,1118000.0,35.7238,35.7856,35.6757,35.7444,1118000.0
2011-01-05 12:30:00,52.06,52.15,51.98,52.0,836300.0,35.7444,35.8062,35.6894,35.7032,836300.0
2011-01-05 13:00:00,52.0,52.02,51.7,51.89,1198800.0,35.7032,35.7169,35.4972,35.6277,1198800.0
2011-01-05 13:30:00,51.89,52.09,51.84,52.03,1081000.0,35.6277,35.765,35.5933,35.7238,1081000.0
2011-01-05 14:00:00,52.03,52.13,51.94,52.04,867600.0,35.7238,35.7924,35.662,35.7306,867600.0
2011-01-05 14:30:00,52.03,52.05,51.92,51.99,651000.0,35.7238,35.7375,35.6483,35.6963,651000.0
2011-01-05 15:00:00,52.0,52.25,51.98,52.24,1671100.0,35.7032,35.8748,35.6894,35.868,1671100.0
2011-01-05 15:30:00,52.23,52.26,51.98,52.03,2725800.0,35.8611,35.8817,35.6894,35.7238,2725800.0
2011-01-06 09:30:00,52.09,52.6,52.04,52.3,2931500.0,35.765,36.1151,35.7306,35.9092,2931500.0
2011-01-06 10:00:00,52.31,52.67,52.26,52.67,1756600.0,35.916,36.1632,35.8817,36.1632,1756600.0
2011-01-06 10:30:00,52.67,53.03,52.65,52.82,3273500.0,36.1632,36.4104,36.1495,36.2662,3273500.0
2011-01-06 11:00:00,52.81,52.86,52.68,52.72,1809900.0,36.2593,36.2937,36.1701,36.1975,1809900.0
2011-01-06 11:30:00,52.72,52.81,52.54,52.69,728700.0,36.1975,36.2593,36.0739,36.1769,728700.0
2011-01-06 12:00:00,52.69,52.71,52.52,52.68,584500.0,36.1769,36.1907,36.0602,36.1701,584500.0
2011-01-06 12:30:00,52.68,52.83,52.67,52.78,833000.0,36.1701,36.2731,36.1632,36.2387,833000.0
2011-01-06 13:00:00,52.78,52.78,52.58,52.66,538300.0,36.2387,36.2387,36.1014,36.1563,538300.0
2011-01-06 13:30:00,52.66,52.82,52.64,52.78,750200.0,36.1563,36.2662,36.1426,36.2387,750200.0
2011-01-06 14:00:00,52.78,52.79,52.57,52.63,621300.0,36.2387,36.2456,36.0945,36.1357,621300.0
2011-01-06 14:30:00,52.63,52.67,52.48,52.51,608900.0,36.1357,36.1632,36.0327,36.0533,608900.0
2011-01-06 15:00:00,52.5,52.63,52.5,52.63,933000.0,36.0465,36.1357,36.0465,36.1357,933000.0
2011-01-06 15:30:00,52.63,52.7,52.52,52.67,1446600.0,36.1357,36.1838,36.0602,36.1632,1446600.0
2011-01-07 09:30:00,52.81,52.9,52.05,52.32,1730400.0,36.2593,36.3211,35.7375,35.9229,1730400.0
2011-01-07 10:00:00,52.31,52.39,52.0,52.01,1216400.0,35.916,35.971,35.7032,35.71,1216400.0
2011-01-07 10:30:00,52.02,52.07,51.54,51.61,1837800.0,35.7169,35.7512,35.3873,35.4354,1837800.0
2011-01-07 11:00:00,51.61,51.86,51.56,51.8,1247300.0,35.4354,35.6071,35.4011,35.5659,1247300.0
2011-01-07 11:30:00,51.8,51.95,51.68,51.94,789500.0,35.5659,35.6689,35.4835,35.662,789500.0
2011-01-07 12:00:00,51.94,51.99,51.84,51.91,485000.0,35.662,35.6963,35.5933,35.6414,485000.0
2011-01-07 12:30:00,51.91,51.92,51.4,51.65,1259600.0,35.6414,35.6483,35.2912,35.4629,1259600.0
2011-01-07 13:00:00,51.65,51.8,51.59,51.65,431300.0,35.4629,35.5659,35.4217,35.4629,431300.0
2011-01-07 13:30:00,51.65,51.8,51.64,51.71,430200.0,35.4629,35.5659,35.456,35.5041,430200.0
2011-01-07 14:00:00,51.72,51.87,51.7,51.73,449000.0,35.5109,35.6139,35.4972,35.5178,449000.0
2011-01-07 14:30:00,51.74,51.86,51.65,51.73,411400.0,35.5247,35.6071,35.4629,35.5178,411400.0
2011-01-07 15:00:00,51.73,51.84,51.64,51.76,654400.0,35.5178,35.5933,35.456,35.5384,654400.0
2011-01-07 15:30:00,51.76,51.88,51.73,51.73,1220800.0,35.5384,35.6208,35.5178,35.5178,1220800.0
2011-01-10 09:30:00,51.47,52.2,51.44,52.0,2358000.0,35.3393,35.8405,35.3187,35.7032,2358000.0
2011-01-10 10:00:00,52.0,52.2,51.9,52.05,1669900.0,35.7032,35.8405,35.6345,35.7375,1669900.0
2011-01-10 10:30:00,52.05,52.08,51.77,51.93,988000.0,35.7375,35.7581,35.5453,35.6551,988000.0
2011-01-10 11:00:00,51.93,52.0,51.88,51.94,732500.0,35.6551,35.7032,35.6208,35.662,732500.0
2011-01-10 11:30:00,51.94,52.04,51.85,51.86,1132300.0,35.662,35.7306,35.6002,35.6071,1132300.0
2011-01-10 12:00:00,51.87,51.87,51.6,51.64,1759500.0,35.6139,35.6139,35.4285,35.456,1759500.0
2011-01-10 12:30:00,51.64,51.68,51.58,51.64,1013200.0,35.456,35.4835,35.4148,35.456,1013200.0
2011-01-10 13:00:00,51.65,51.7,51.63,51.67,651000.0,35.4629,35.4972,35.4491,35.4766,651000.0
2011-01-10 13:30:00,51.67,51.77,51.66,51.68,1189800.0,35.4766,35.5453,35.4697,35.4835,1189800.0
2011-01-10 14:00:00,51.69,51.72,51.61,51.7,787300.0,35.4903,35.5109,35.4354,35.4972,787300.0
2011-01-10 14:30:00,51.71,51.73,51.69,51.72,652000.0,35.5041,35.5178,35.4903,35.5109,652000.0
2011-01-10 15:00:00,51.72,51.81,51.71,51.74,1162000.0,35.5109,35.5727,35.5041,35.5247,1162000.0
2011-01-10 15:30:00,51.74,51.79,51.54,51.62,2130000.0,35.5247,35.559,35.3873,35.4423,2130000.0
2011-01-11 09:30:00,51.63,52.18,51.55,51.94,1333200.0,35.4491,35.8268,35.3942,35.662,1333200.0
2011-01-11 10:00:00,51.93,52.12,51.89,52.06,628300.0,35.6551,35.7856,35.6277,35.7444,628300.0
2011-01-11 10:30:00,52.07,52.17,52.0,52.16,606600.0,35.7512,35.8199,35.7032,35.813,606600.0
2011-01-11 11:00:00,52.16,52.39,52.11,52.33,1063700.0,35.813,35.971,35.7787,35.9298,1063700.0
2011-01-11 11:30:00,52.33,52.44,52.15,52.19,860900.0,35.9298,36.0053,35.8062,35.8336,860900.0
2011-01-11 12:00:00,52.18,52.25,52.06,52.25,429600.0,35.8268,35.8748,35.7444,35.8748,429600.0
2011-01-11 12:30:00,52.25,52.25,52.11,52.22,429100.0,35.8748,35.8748,35.7787,35.8542,429100.0
2011-01-11 13:00:00,52.23,52.24,51.99,52.1,478700.0,35.8611,35.868,35.6963,35.7718,478700.0
2011-01-11 13:30:00,52.1,52.15,51.84,51.85,495300.0,35.7718,35.8062,35.5933,35.6002,495300.0
2011-01-11 14:00:00,51.85,52.02,51.75,51.93,533800.0,35.6002,35.7169,35.5315,35.6551,533800.0
2011-01-11 14:30:00,51.93,51.97,51.84,51.94,421000.0,35.6551,35.6826,35.5933,35.662,421000.0
2011-01-11 15:00:00,51.95,52.02,51.91,51.96,465400.0,35.6689,35.7169,35.6414,35.6757,465400.0
2011-01-11 15:30:00,51.96,52.06,51.86,52.06,1241300.0,35.6757,35.7444,35.6071,35.7444,1241300.0
2011-01-12 09:30:00,52.21,52.25,51.59,51.67,1426300.0,35.8474,35.8748,35.4217,35.4766,1426300.0
2011-01-12 10:00:00,51.68,51.81,51.59,51.77,746100.0,35.4835,35.5727,35.4217,35.5453,746100.0
2011-01-12 10:30:00,51.77,51.95,51.77,51.92,861600.0,35.5453,35.6689,35.5453,35.6483,861600.0
2011-01-12 11:00:00,51.92,52.07,51.89,52.01,919400.0,35.6483,35.7512,35.6277,35.71,919400.0
2011-01-12 11:30:00,52.01,52.11,51.95,51.97,380500.0,35.71,35.7787,35.6689,35.6826,380500.0
2011-01-12 12:00:00,51.97,52.03,51.88,51.99,662300.0,35.6826,35.7238,35.6208,35.6963,662300.0
2011-01-12 12:30:00,52.0,52.0,51.88,51.9,344100.0,35.7032,35.7032,35.6208,35.6345,344100.0
2011-01-12 13:00:00,51.9,52.04,51.89,52.03,443700.0,35.6345,35.7306,35.6277,35.7238,443700.0
2011-01-12 13:30:00,52.03,52.21,52.02,52.18,577800.0,35.7238,35.8474,35.7169,35.8268,577800.0
2011-01-12 14:00:00,52.18,52.22,52.08,52.2,533200.0,35.8268,35.8542,35.7581,35.8405,533200.0
2011-01-12 14:30:00,52.2,52.25,52.14,52.25,540400.0,35.8405,35.8748,35.7993,35.8748,540400.0
2011-01-12 15:00:00,52.25,52.26,52.13,52.14,861500.0,35.8748,35.8817,35.7924,35.7993,861500.0
2011-01-12 15:30:00,52.13,52.34,52.08,52.32,1578100.0,35.7924,35.9366,35.7581,35.9229,1578100.0
2011-01-13 09:30:00,52.28,52.45,51.9,51.96,1699800.0,35.8954,36.0122,35.6345,35.6757,1699800.0
2011-01-13 10:00:00,51.96,52.15,51.85,52.03,850100.0,35.6757,35.8062,35.6002,35.7238,850100.0
2011-01-13 10:30:00,52.03,52.05,51.91,51.95,778700.0,35.7238,35.7375,35.6414,35.6689,778700.0
2011-01-13 11:00:00,51.95,52.03,51.86,51.99,777900.0,35.6689,35.7238,35.6071,35.6963,777900.0
2011-01-13 11:30:00,52.0,52.02,51.85,51.86,675200.0,35.7032,35.7169,35.6002,35.6071,675200.0
2011-01-13 12:00:00,51.86,52.07,51.86,51.87,754400.0,35.6071,35.7512,35.6071,35.6139,754400.0
2011-01-13 12:30:00,51.87,51.93,51.83,51.87,634200.0,35.6139,35.6551,35.5865,35.6139,634200.0
2011-01-13 13:00:00,51.87,51.94,51.74,51.74,655000.0,35.6139,35.662,35.5247,35.5247,655000.0
2011-01-13 13:30:00,51.74,51.83,51.74,51.81,424700.0,35.5247,35.5865,35.5247,35.5727,424700.0
2011-01-13 14:00:00,51.81,51.94,51.81,51.93,703100.0,35.5727,35.662,35.5727,35.6551,703100.0
2011-01-13 14:30:00,51.92,51.94,51.79,51.8,695600.0,35.6483,35.662,35.559,35.5659,695600.0
2011-01-13 15:00:00,51.81,51.89,51.61,51.61,1046500.0,35.5727,35.6277,35.4354,35.4354,1046500.0
2011-01-13 15:30:00,51.61,51.88,51.51,51.86,2151400.0,35.4354,35.6208,35.3667,35.6071,2151400.0
2011-01-14 09:30:00,51.9,52.11,51.5,51.6,1463800.0,35.6345,35.7787,35.3599,35.4285,1463800.0
2011-01-14 10:00:00,51.61,51.79,51.43,51.44,977800.0,35.4354,35.559,35.3118,35.3187,977800.0
2011-01-14 10:30:00,51.44,51.65,51.43,51.55,991700.0,35.3187,35.4629,35.3118,35.3942,991700.0
2011-01-14 11:00:00,51.54,51.62,51.53,51.62,900300.0,35.3873,35.4423,35.3805,35.4423,900300.0
2011-01-14 11:30:00,51.62,51.62,51.53,51.57,477800.0,35.4423,35.4423,35.3805,35.4079,477800.0
2011-01-14 12:00:00,51.58,51.65,51.54,51.57,689800.0,35.4148,35.4629,35.3873,35.4079,689800.0
2011-01-14 12:30:00,51.57,51.67,51.57,51.66,465800.0,35.4079,35.4766,35.4079,35.4697,465800.0
2011-01-14 13:00:00,51.66,51.75,51.66,51.67,380900.0,35.4697,35.5315,35.4697,35.4766,380900.0
2011-01-14 13:30:00,51.67,51.88,51.67,51.87,543500.0,35.4766,35.6208,35.4766,35.6139,543500.0
2011-01-14 14:00:00,51.88,51.98,51.85,51.91,600200.0,35.6208,35.6894,35.6002,35.6414,600200.0
2011-01-14 14:30:00,51.91,51.99,51.88,51.99,414000.0,35.6414,35.6963,35.6208,35.6963,414000.0
2011-01-14 15:00:00,51.99,52.13,51.96,52.0,925200.0,35.6963,35.7924,35.6757,35.7032,925200.0
2011-01-14 15:30:00,51.99,52.07,51.86,52.03,1513400.0,35.6963,35.7512,35.6071,35.7238,1513400.0
2011-01-18 09:30:00,52.39,52.8,52.29,52.54,2295600.0,35.971,36.2525,35.9023,36.0739,2295600.0
2011-01-18 10:00:00,52.54,52.85,52.33,52.82,1127400.0,36.0739,36.2868,35.9298,36.2662,1127400.0
2011-01-18 10:30:00,52.82,52.83,52.64,52.68,697700.0,36.2662,36.2731,36.1426,36.1701,697700.0
2011-01-18 11:00:00,52.67,52.87,52.67,52.85,681100.0,36.1632,36.3005,36.1632,36.2868,681100.0
2011-01-18 11:30:00,52.86,52.87,52.67,52.72,653100.0,36.2937,36.3005,36.1632,36.1975,653100.0
2011-01-18 12:00:00,52.71,52.87,52.68,52.85,932300.0,36.1907,36.3005,36.1701,36.2868,932300.0
2011-01-18 12:30:00,52.86,52.93,52.69,52.79,621900.0,36.2937,36.3417,36.1769,36.2456,621900.0
2011-01-18 13:00:00,52.79,52.81,52.65,52.7,415800.0,36.2456,36.2593,36.1495,36.1838,415800.0
2011-01-18 13:30:00,52.69,52.77,52.67,52.69,423100.0,36.1769,36.2319,36.1632,36.1769,423100.0
2011-01-18 14:00:00,52.7,52.89,52.67,52.85,663200.0,36.1838,36.3143,36.1632,36.2868,663200.0
2011-01-18 14:30:00,52.85,53.0,52.84,52.97,838300.0,36.2868,36.3898,36.2799,36.3692,838300.0
2011-01-18 15:00:00,52.97,52.99,52.9,52.95,738900.0,36.3692,36.3829,36.3211,36.3555,738900.0
2011-01-18 15:30:00,52.95,53.06,52.92,53.06,2064900.0,36.3555,36.431,36.3349,36.431,2064900.0
2011-01-19 09:30:00,52.75,53.1,52.48,52.7,2016200.0,36.2181,36.4584,36.0327,36.1838,2016200.0
2011-01-19 10:00:00,52.69,52.79,52.59,52.7,930200.0,36.1769,36.2456,36.1083,36.1838,930200.0
2011-01-19 10:30:00,52.7,52.92,52.6,52.63,1035200.0,36.1838,36.3349,36.1151,36.1357,1035200.0
2011-01-19 11:00:00,52.63,52.74,52.54,52.58,601400.0,36.1357,36.2113,36.0739,36.1014,601400.0
2011-01-19 11:30:00,52.57,52.6,52.35,52.41,648900.0,36.0945,36.1151,35.9435,35.9847,648900.0
2011-01-19 12:00:00,52.42,52.45,52.3,52.37,487000.0,35.9916,36.0122,35.9092,35.9572,487000.0
2011-01-19 12:30:00,52.37,52.38,52.12,52.28,518000.0,35.9572,35.9641,35.7856,35.8954,518000.0
2011-01-19 13:00:00,52.29,52.32,52.18,52.3,409600.0,35.9023,35.9229,35.8268,35.9092,409600.0
2011-01-19 13:30:00,52.3,52.31,52.11,52.21,403800.0,35.9092,35.916,35.7787,35.8474,403800.0
2011-01-19 14:00:00,52.21,52.24,52.06,52.21,517700.0,35.8474,35.868,35.7444,35.8474,517700.0
2011-01-19 14:30:00,52.2,52.3,51.96,52.02,709600.0,35.8405,35.9092,35.6757,35.7169,709600.0
2011-01-19 15:00:00,52.02,52.2,51.94,52.01,868900.0,35.7169,35.8405,35.662,35.71,868900.0
2011-01-19 15:30:00,52.01,52.14,51.89,52.14,1705700.0,35.71,35.7993,35.6277,35.7993,1705700.0
2011-01-20 09:30:00,52.16,52.24,51.75,51.82,1589200.0,35.813,35.868,35.5315,35.5796,1589200.0
2011-01-20 10:00:00,51.81,51.99,51.6,51.81,1308200.0,35.5727,35.6963,35.4285,35.5727,1308200.0
2011-01-20 10:30:00,51.81,51.94,51.55,51.74,1260000.0,35.5727,35.662,35.3942,35.5247,1260000.0
2011-01-20 11:00:00,51.74,51.74,51.51,51.53,773800.0,35.5247,35.5247,35.3667,35.3805,773800.0
2011-01-20 11:30:00,51.52,51.55,51.26,51.5,1053300.0,35.3736,35.3942,35.1951,35.3599,1053300.0
2011-01-20 12:00:00,51.49,51.61,51.34,51.43,533400.0,35.353,35.4354,35.25,35.3118,533400.0
2011-01-20 12:30:00,51.42,51.64,51.41,51.61,494000.0,35.305,35.456,35.2981,35.4354,494000.0
2011-01-20 13:00:00,51.61,51.62,51.4,51.43,453900.0,35.4354,35.4423,35.2912,35.3118,453900.0
2011-01-20 13:30:00,51.43,51.48,51.33,51.44,580300.0,35.3118,35.3461,35.2432,35.3187,580300.0
2011-01-20 14:00:00,51.45,51.5,51.32,51.42,1289700.0,35.3256,35.3599,35.2363,35.305,1289700.0
2011-01-20 14:30:00,51.43,51.58,51.41,51.49,1087700.0,35.3118,35.4148,35.2981,35.353,1087700.0
2011-01-20 15:00:00,51.49,51.49,51.32,51.35,643800.0,35.353,35.353,35.2363,35.2569,643800.0
2011-01-20 15:30:00,51.35,51.46,51.26,51.33,1607200.0,35.2569,35.3324,35.1951,35.2432,1607200.0
2011-01-21 09:30:00,51.51,52.0,51.32,52.0,3186900.0,35.3667,35.7032,35.2363,35.7032,3186900.0
2011-01-21 10:00:00,52.0,52.0,51.6,51.61,715500.0,35.7032,35.7032,35.4285,35.4354,715500.0
2011-01-21 10:30:00,51.61,51.8,51.57,51.6,511400.0,35.4354,35.5659,35.4079,35.4285,511400.0
2011-01-21 11:00:00,51.59,51.71,51.48,51.7,564700.0,35.4217,35.5041,35.3461,35.4972,564700.0
2011-01-21 11:30:00,51.7,51.77,51.4,51.48,700000.0,35.4972,35.5453,35.2912,35.3461,700000.0
2011-01-21 12:00:00,51.48,51.49,51.34,51.38,714800.0,35.3461,35.353,35.25,35.2775,714800.0
2011-01-21 12:30:00,51.38,51.41,51.09,51.28,682300.0,35.2775,35.2981,35.0784,35.2088,682300.0
2011-01-21 13:00:00,51.28,51.38,51.21,51.31,441400.0,35.2088,35.2775,35.1608,35.2294,441400.0
2011-01-21 13:30:00,51.3,51.37,51.22,51.29,370100.0,35.2226,35.2706,35.1676,35.2157,370100.0
2011-01-21 14:00:00,51.3,51.4,51.24,51.31,1083000.0,35.2226,35.2912,35.1814,35.2294,1083000.0
2011-01-21 14:30:00,51.3,51.39,51.27,51.3,698000.0,35.2226,35.2844,35.202,35.2226,698000.0
2011-01-21 15:00:00,51.3,51.41,51.28,51.29,1134400.0,35.2226,35.2981,35.2088,35.2157,1134400.0
2011-01-21 15:30:00,51.3,51.35,51.11,51.25,2131400.0,35.2226,35.2569,35.0921,35.1882,2131400.0
2011-01-24 09:30:00,51.12,51.41,50.9,50.92,1341200.0,35.099,35.2981,34.9479,34.9617,1341200.0
2011-01-24 10:00:00,50.92,51.07,50.84,51.01,1043900.0,34.9617,35.0646,34.9067,35.0234,1043900.0
2011-01-24 10:30:00,51.02,51.12,50.92,50.99,669800.0,35.0303,35.099,34.9617,35.0097,669800.0
2011-01-24 11:00:00,50.99,51.06,50.95,51.04,1118800.0,35.0097,35.0578,34.9823,35.044,1118800.0
2011-01-24 11:30:00,51.05,51.23,50.95,51.21,653800.0,35.0509,35.1745,34.9823,35.1608,653800.0
2011-01-24 12:00:00,51.2,51.5,51.19,51.31,1099400.0,35.1539,35.3599,35.147,35.2294,1099400.0
2011-01-24 12:30:00,51.31,51.45,51.2,51.2,440100.0,35.2294,35.3256,35.1539,35.1539,440100.0
2011-01-24 13:00:00,51.2,51.42,51.18,51.37,374200.0,35.1539,35.305,35.1402,35.2706,374200.0
2011-01-24 13:30:00,51.36,51.46,51.29,51.31,602300.0,35.2638,35.3324,35.2157,35.2294,602300.0
2011-01-24 14:00:00,51.32,51.49,51.3,51.38,540900.0,35.2363,35.353,35.2226,35.2775,540900.0
2011-01-24 14:30:00,51.37,51.48,51.3,51.33,676400.0,35.2706,35.3461,35.2226,35.2432,676400.0
2011-01-24 15:00:00,51.33,51.45,51.3,51.34,634200.0,35.2432,35.3256,35.2226,35.25,634200.0
2011-01-24 15:30:00,51.34,51.49,51.28,51.48,1222500.0,35.25,35.353,35.2088,35.3461,1222500.0
2011-01-25 09:30:00,51.42,51.45,51.0,51.21,1515300.0,35.305,35.3256,35.0166,35.1608,1515300.0
2011-01-25 10:00:00,51.21,51.25,51.05,51.08,933000.0,35.1608,35.1882,35.0509,35.0715,933000.0
2011-01-25 10:30:00,51.08,51.19,50.9,50.91,1527400.0,35.0715,35.147,34.9479,34.9548,1527400.0
2011-01-25 11:00:00,50.91,51.03,50.72,50.88,1229900.0,34.9548,35.0372,34.8243,34.9342,1229900.0
2011-01-25 11:30:00,50.88,51.01,50.77,50.86,669400.0,34.9342,35.0234,34.8587,34.9205,669400.0
2011-01-25 12:00:00,50.86,50.96,50.75,50.83,839200.0,34.9205,34.9891,34.8449,34.8999,839200.0
2011-01-25 12:30:00,50.83,50.87,50.74,50.78,617900.0,34.8999,34.9273,34.8381,34.8655,617900.0
2011-01-25 13:00:00,50.78,50.83,50.7,50.71,616600.0,34.8655,34.8999,34.8106,34.8175,616600.0
2011-01-25 13:30:00,50.71,50.89,50.67,50.84,1012300.0,34.8175,34.9411,34.79,34.9067,1012300.0
2011-01-25 14:00:00,50.84,50.84,50.62,50.67,831000.0,34.9067,34.9067,34.7557,34.79,831000.0
2011-01-25 14:30:00,50.67,50.97,50.66,50.94,1168700.0,34.79,34.996,34.7831,34.9754,1168700.0
2011-01-25 15:00:00,50.96,51.25,50.95,51.25,1297800.0,34.9891,35.1882,34.9823,35.1882,1297800.0
2011-01-25 15:30:00,51.25,51.57,51.13,51.48,2400500.0,35.1882,35.4079,35.1058,35.3461,2400500.0
2011-01-26 09:30:00,51.46,51.67,51.05,51.1,1923100.0,35.3324,35.4766,35.0509,35.0852,1923100.0
2011-01-26 10:00:00,51.11,51.52,51.0,51.5,1379700.0,35.0921,35.3736,35.0166,35.3599,1379700.0
2011-01-26 10:30:00,51.49,51.65,51.37,51.48,1037200.0,35.353,35.4629,35.2706,35.3461,1037200.0
2011-01-26 11:00:00,51.48,51.59,51.33,51.48,1111300.0,35.3461,35.4217,35.2432,35.3461,1111300.0
2011-01-26 11:30:00,51.48,51.58,51.38,51.4,796100.0,35.3461,35.4148,35.2775,35.2912,796100.0
2011-01-26 12:00:00,51.39,51.62,51.33,51.57,720600.0,35.2844,35.4423,35.2432,35.4079,720600.0
2011-01-26 12:30:00,51.57,51.64,51.46,51.47,685300.0,35.4079,35.456,35.3324,35.3393,685300.0
2011-01-26 13:00:00,51.47,51.61,51.36,51.58,861200.0,35.3393,35.4354,35.2638,35.4148,861200.0
2011-01-26 13:30:00,51.58,51.66,51.52,51.58,604200.0,35.4148,35.4697,35.3736,35.4148,604200.0
2011-01-26 14:00:00,51.57,51.69,51.51,51.56,850000.0,35.4079,35.4903,35.3667,35.4011,850000.0
2011-01-26 14:30:00,51.56,51.9,51.54,51.85,1500300.0,35.4011,35.6345,35.3873,35.6002,1500300.0
2011-01-26 15:00:00,51.86,52.07,51.8,51.95,1739600.0,35.6071,35.7512,35.5659,35.6689,1739600.0
2011-01-26 15:30:00,51.95,51.98,51.71,51.85,2371900.0,35.6689,35.6894,35.5041,35.6002,2371900.0
2011-01-27 09:30:00,54.2,54.68,53.88,54.05,10658900.0,37.2137,37.5433,36.994,37.1107,10658900.0
2011-01-27 10:00:00,54.04,54.1,53.77,53.96,3584000.0,37.1038,37.145,36.9185,37.0489,3584000.0
2011-01-27 10:30:00,53.97,54.45,53.87,54.29,3339600.0,37.0558,37.3854,36.9871,37.2755,3339600.0
2011-01-27 11:00:00,54.29,54.75,54.17,54.74,3509100.0,37.2755,37.5913,37.1931,37.5845,3509100.0
2011-01-27 11:30:00,54.74,54.8,54.6,54.76,2847100.0,37.5845,37.6257,37.4883,37.5982,2847100.0
2011-01-27 12:00:00,54.76,54.88,54.63,54.81,3132600.0,37.5982,37.6806,37.5089,37.6325,3132600.0
2011-01-27 12:30:00,54.8,54.98,54.63,54.97,3325400.0,37.6257,37.7492,37.5089,37.7424,3325400.0
2011-01-27 13:00:00,54.96,55.0,54.86,54.91,2963300.0,37.7355,37.763,37.6669,37.7012,2963300.0
2011-01-27 13:30:00,54.91,54.99,54.87,54.96,2137300.0,37.7012,37.7561,37.6737,37.7355,2137300.0
2011-01-27 14:00:00,54.96,55.0,54.83,54.88,2986600.0,37.7355,37.763,37.6463,37.6806,2986600.0
2011-01-27 14:30:00,54.87,54.97,54.86,54.87,2415000.0,37.6737,37.7424,37.6669,37.6737,2415000.0
2011-01-27 15:00:00,54.87,54.87,54.64,54.72,2374900.0,37.6737,37.6737,37.5158,37.5707,2374900.0
2011-01-27 15:30:00,54.72,54.91,54.71,54.89,3666800.0,37.5707,37.7012,37.5639,37.6875,3666800.0
2011-01-28 09:30:00,54.12,54.69,54.06,54.41,3122000.0,37.1588,37.5501,37.1176,37.3579,3122000.0
2011-01-28 10:00:00,54.41,54.65,54.32,54.45,1847400.0,37.3579,37.5227,37.2961,37.3854,1847400.0
2011-01-28 10:30:00,54.45,54.5,54.16,54.16,2137800.0,37.3854,37.4197,37.1862,37.1862,2137800.0
2011-01-28 11:00:00,54.16,54.31,54.04,54.12,1496800.0,37.1862,37.2892,37.1038,37.1588,1496800.0
2011-01-28 11:30:00,54.11,54.13,53.49,53.63,2068900.0,37.1519,37.1656,36.7262,36.8223,2068900.0
2011-01-28 12:00:00,53.62,53.94,53.45,53.64,1938500.0,36.8155,37.0352,36.6988,36.8292,1938500.0
2011-01-28 12:30:00,53.65,53.87,53.6,53.82,1031000.0,36.8361,36.9871,36.8017,36.9528,1031000.0
2011-01-28 13:00:00,53.81,53.81,53.45,53.57,1328500.0,36.9459,36.9459,36.6988,36.7811,1328500.0
2011-01-28 13:30:00,53.57,53.65,53.39,53.63,1093700.0,36.7811,36.8361,36.6576,36.8223,1093700.0
2011-01-28 14:00:00,53.63,53.63,53.39,53.47,834700.0,36.8223,36.8223,36.6576,36.7125,834700.0
2011-01-28 14:30:00,53.48,53.86,53.47,53.82,1179800.0,36.7193,36.9803,36.7125,36.9528,1179800.0
2011-01-28 15:00:00,53.82,53.85,53.5,53.51,965600.0,36.9528,36.9734,36.7331,36.7399,965600.0
2011-01-28 15:30:00,53.52,53.83,53.5,53.74,2294800.0,36.7468,36.9597,36.7331,36.8979,2294800.0
2011-01-31 09:30:00,53.85,53.93,53.07,53.29,2762300.0,36.9734,37.0283,36.4378,36.5889,2762300.0
2011-01-31 10:00:00,53.28,53.57,53.2,53.47,1145700.0,36.582,36.7811,36.5271,36.7125,1145700.0
2011-01-31 10:30:00,53.47,53.64,53.26,53.28,992700.0,36.7125,36.8292,36.5683,36.582,992700.0
2011-01-31 11:00:00,53.28,53.71,53.28,53.7,994600.0,36.582,36.8773,36.582,36.8704,994600.0
2011-01-31 11:30:00,53.69,54.05,53.69,53.97,1628200.0,36.8635,37.1107,36.8635,37.0558,1628200.0
2011-01-31 12:00:00,53.97,54.47,53.95,54.44,1684400.0,37.0558,37.3991,37.0421,37.3785,1684400.0
2011-01-31 12:30:00,54.43,54.44,53.97,54.0,1119100.0,37.3716,37.3785,37.0558,37.0764,1119100.0
2011-01-31 13:00:00,54.0,54.08,53.98,54.05,523400.0,37.0764,37.1313,37.0626,37.1107,523400.0
2011-01-31 13:30:00,54.05,54.15,53.99,54.07,422900.0,37.1107,37.1794,37.0695,37.1244,422900.0
2011-01-31 14:00:00,54.07,54.15,53.88,53.92,636100.0,37.1244,37.1794,36.994,37.0215,636100.0
2011-01-31 14:30:00,53.92,53.93,53.71,53.89,783900.0,37.0215,37.0283,36.8773,37.0009,783900.0
2011-01-31 15:00:00,53.89,54.08,53.86,53.94,535900.0,37.0009,37.1313,36.9803,37.0352,535900.0
2011-01-31 15:30:00,53.94,54.14,53.91,54.13,1471700.0,37.0352,37.1725,37.0146,37.1656,1471700.0
2011-02-01 09:30:00,54.3,54.55,54.11,54.43,1620500.0,37.2824,37.454,37.1519,37.3716,1620500.0
2011-02-01 10:00:00,54.43,54.57,54.27,54.52,1267200.0,37.3716,37.4677,37.2618,37.4334,1267200.0
2011-02-01 10:30:00,54.52,54.73,54.48,54.7,1422200.0,37.4334,37.5776,37.4059,37.557,1422200.0
2011-02-01 11:00:00,54.7,54.76,54.59,54.76,863900.0,37.557,37.5982,37.4815,37.5982,863900.0
2011-02-01 11:30:00,54.76,54.97,54.72,54.9,1253700.0,37.5982,37.7424,37.5707,37.6943,1253700.0
2011-02-01 12:00:00,54.9,55.0,54.9,54.96,1272000.0,37.6943,37.763,37.6943,37.7355,1272000.0
2011-02-01 12:30:00,54.97,55.02,54.87,55.0,1303100.0,37.7424,37.7767,37.6737,37.763,1303100.0
2011-02-01 13:00:00,55.0,55.09,54.96,55.02,1113200.0,37.763,37.8248,37.7355,37.7767,1113200.0
2011-02-01 13:30:00,55.02,55.1,54.97,55.05,867300.0,37.7767,37.8316,37.7424,37.7973,867300.0
2011-02-01 14:00:00,55.05,55.1,54.97,55.0,618100.0,37.7973,37.8316,37.7424,37.763,618100.0
2011-02-01 14:30:00,55.0,55.12,54.95,55.12,840200.0,37.763,37.8454,37.7287,37.8454,840200.0
2011-02-01 15:00:00,55.12,55.18,55.04,55.15,927300.0,37.8454,37.8866,37.7904,37.866,927300.0
2011-02-01 15:30:00,55.15,55.27,55.02,55.05,2379100.0,37.866,37.9484,37.7767,37.7973,2379100.0
2011-02-02 09:30:00,54.78,54.9,54.36,54.46,2223300.0,37.6119,37.6943,37.3236,37.3922,2223300.0
2011-02-02 10:00:00,54.46,54.65,54.31,54.6,1574300.0,37.3922,37.5227,37.2892,37.4883,1574300.0
2011-02-02 10:30:00,54.6,54.63,54.47,54.63,1173000.0,37.4883,37.5089,37.3991,37.5089,1173000.0
2011-02-02 11:00:00,54.63,54.64,54.33,54.5,992900.0,37.5089,37.5158,37.303,37.4197,992900.0
2011-02-02 11:30:00,54.5,54.53,54.46,54.5,744200.0,37.4197,37.4403,37.3922,37.4197,744200.0
2011-02-02 12:00:00,54.5,54.51,54.41,54.48,605700.0,37.4197,37.4265,37.3579,37.4059,605700.0
2011-02-02 12:30:00,54.49,54.51,54.4,54.49,694000.0,37.4128,37.4265,37.351,37.4128,694000.0
2011-02-02 13:00:00,54.49,54.49,54.13,54.19,1108500.0,37.4128,37.4128,37.1656,37.2068,1108500.0
2011-02-02 13:30:00,54.19,54.35,54.18,54.31,522400.0,37.2068,37.3167,37.2,37.2892,522400.0
2011-02-02 14:00:00,54.32,54.32,54.04,54.27,874000.0,37.2961,37.2961,37.1038,37.2618,874000.0
2011-02-02 14:30:00,54.27,54.31,54.21,54.23,959400.0,37.2618,37.2892,37.2206,37.2343,959400.0
2011-02-02 15:00:00,54.23,54.24,53.92,53.93,2387800.0,37.2343,37.2412,37.0215,37.0283,2387800.0
2011-02-02 15:30:00,53.93,54.02,53.88,54.02,2700500.0,37.0283,37.0901,36.994,37.0901,2700500.0
2011-02-03 09:30:00,53.97,54.4,53.89,54.35,1362600.0,37.0558,37.351,37.0009,37.3167,1362600.0
2011-02-03 10:00:00,54.37,54.43,53.81,54.11,1850800.0,37.3304,37.3716,36.9459,37.1519,1850800.0
2011-02-03 10:30:00,54.11,54.36,54.06,54.1,747000.0,37.1519,37.3236,37.1176,37.145,747000.0
2011-02-03 11:00:00,54.11,54.18,53.99,54.08,698600.0,37.1519,37.2,37.0695,37.1313,698600.0
2011-02-03 11:30:00,54.08,54.46,54.06,54.43,847700.0,37.1313,37.3922,37.1176,37.3716,847700.0
2011-02-03 12:00:00,54.43,54.55,54.39,54.47,809200.0,37.3716,37.454,37.3442,37.3991,809200.0
2011-02-03 12:30:00,54.48,54.66,54.44,54.66,806600.0,37.4059,37.5295,37.3785,37.5295,806600.0
2011-02-03 13:00:00,54.66,54.8,54.61,54.78,947600.0,37.5295,37.6257,37.4952,37.6119,947600.0
2011-02-03 13:30:00,54.79,54.9,54.65,54.89,946400.0,37.6188,37.6943,37.5227,37.6875,946400.0
2011-02-03 14:00:00,54.89,54.95,54.79,54.84,1185700.0,37.6875,37.7287,37.6188,37.6531,1185700.0
2011-02-03 14:30:00,54.83,54.94,54.75,54.9,786800.0,37.6463,37.7218,37.5913,37.6943,786800.0
2011-02-03 15:00:00,54.9,55.05,54.88,55.02,1716500.0,37.6943,37.7973,37.6806,37.7767,1716500.0
2011-02-03 15:30:00,55.02,55.24,54.95,54.99,2795500.0,37.7767,37.9278,37.7287,37.7561,2795500.0
2011-02-04 09:30:00,55.04,55.11,54.5,54.84,1518900.0,37.7904,37.8385,37.4197,37.6531,1518900.0
2011-02-04 10:00:00,54.85,55.05,54.75,54.97,988200.0,37.66,37.7973,37.5913,37.7424,988200.0
2011-02-04 10:30:00,54.97,54.97,54.6,54.62,1343300.0,37.7424,37.7424,37.4883,37.5021,1343300.0
2011-02-04 11:00:00,54.61,54.91,54.53,54.84,1119300.0,37.4952,37.7012,37.4403,37.6531,1119300.0
2011-02-04 11:30:00,54.84,54.95,54.78,54.9,425100.0,37.6531,37.7287,37.6119,37.6943,425100.0
2011-02-04 12:00:00,54.91,55.0,54.88,54.93,349900.0,37.7012,37.763,37.6806,37.7149,349900.0
2011-02-04 12:30:00,54.92,55.04,54.92,54.98,526300.0,37.7081,37.7904,37.7081,37.7492,526300.0
2011-02-04 13:00:00,54.98,55.2,54.94,55.19,787600.0,37.7492,37.9003,37.7218,37.8934,787600.0
2011-02-04 13:30:00,55.2,55.22,55.04,55.06,491500.0,37.9003,37.914,37.7904,37.8042,491500.0
2011-02-04 14:00:00,55.06,55.08,54.95,55.04,587900.0,37.8042,37.8179,37.7287,37.7904,587900.0
2011-02-04 14:30:00,55.04,55.24,55.01,55.24,678500.0,37.7904,37.9278,37.7698,37.9278,678500.0
2011-02-04 15:00:00,55.23,55.38,55.21,55.28,1076600.0,37.9209,38.0239,37.9072,37.9552,1076600.0
2011-02-04 15:30:00,55.29,55.38,55.14,55.28,1967200.0,37.9621,38.0239,37.8591,37.9552,1967200.0
2011-02-07 09:30:00,55.11,55.18,54.91,54.92,1446100.0,37.8385,37.8866,37.7012,37.7081,1446100.0
2011-02-07 10:00:00,54.92,55.11,54.83,55.06,933200.0,37.7081,37.8385,37.6463,37.8042,933200.0
2011-02-07 10:30:00,55.06,55.15,54.98,55.13,481600.0,37.8042,37.866,37.7492,37.8522,481600.0
2011-02-07 11:00:00,55.13,55.31,55.09,55.15,758200.0,37.8522,37.9758,37.8248,37.866,758200.0
2011-02-07 11:30:00,55.16,55.38,55.16,55.36,673700.0,37.8728,38.0239,37.8728,38.0102,673700.0
2011-02-07 12:00:00,55.36,55.4,55.31,55.39,354000.0,38.0102,38.0376,37.9758,38.0308,354000.0
2011-02-07 12:30:00,55.39,55.51,55.34,55.47,776200.0,38.0308,38.1131,37.9964,38.0857,776200.0
2011-02-07 13:00:00,55.47,55.53,55.45,55.48,337800.0,38.0857,38.1269,38.072,38.0925,337800.0
2011-02-07 13:30:00,55.47,55.49,55.38,55.44,419200.0,38.0857,38.0994,38.0239,38.0651,419200.0
2011-02-07 14:00:00,55.44,55.62,55.34,55.44,958700.0,38.0651,38.1887,37.9964,38.0651,958700.0
2011-02-07 14:30:00,55.44,55.52,55.21,55.29,744400.0,38.0651,38.12,37.9072,37.9621,744400.0
2011-02-07 15:00:00,55.29,55.3,55.11,55.19,1083800.0,37.9621,37.969,37.8385,37.8934,1083800.0
2011-02-07 15:30:00,55.2,55.26,55.03,55.05,1754100.0,37.9003,37.9415,37.7836,37.7973,1754100.0
2011-02-08 09:30:00,55.49,55.75,55.35,55.65,2500300.0,38.0994,38.2779,38.0033,38.2093,2500300.0
2011-02-08 10:00:00,55.65,55.86,55.65,55.74,1269700.0,38.2093,38.3535,38.2093,38.2711,1269700.0
2011-02-08 10:30:00,55.75,55.79,55.57,55.71,1255300.0,38.2779,38.3054,38.1543,38.2505,1255300.0
2011-02-08 11:00:00,55.72,55.74,55.58,55.64,633900.0,38.2573,38.2711,38.1612,38.2024,633900.0
2011-02-08 11:30:00,55.63,55.81,55.62,55.78,631600.0,38.1955,38.3191,38.1887,38.2985,631600.0
2011-02-08 12:00:00,55.78,55.89,55.76,55.85,580100.0,38.2985,38.3741,38.2848,38.3466,580100.0
2011-02-08 12:30:00,55.86,55.94,55.85,55.88,541500.0,38.3535,38.4084,38.3466,38.3672,541500.0
2011-02-08 13:00:00,55.89,55.92,55.87,55.91,837200.0,38.3741,38.3947,38.3603,38.3878,837200.0
2011-02-08 13:30:00,55.9,55.94,55.89,55.89,424500.0,38.3809,38.4084,38.3741,38.3741,424500.0
2011-02-08 14:00:00,55.9,55.98,55.9,55.98,475600.0,38.3809,38.4358,38.3809,38.4358,475600.0
2011-02-08 14:30:00,55.98,56.0,55.94,55.99,774300.0,38.4358,38.4496,38.4084,38.4427,774300.0
2011-02-08 15:00:00,55.99,56.09,55.95,55.99,1604300.0,38.4427,38.5114,38.4153,38.4427,1604300.0
2011-02-08 15:30:00,55.98,56.1,55.92,56.1,1533300.0,38.4358,38.5182,38.3947,38.5182,1533300.0
2011-02-09 09:30:00,55.94,56.0,55.75,55.93,1272600.0,38.4084,38.4496,38.2779,38.4015,1272600.0
2011-02-09 10:00:00,55.93,56.22,55.89,56.16,1359700.0,38.4015,38.6006,38.3741,38.5594,1359700.0
2011-02-09 10:30:00,56.16,56.37,56.11,56.16,1378700.0,38.5594,38.7036,38.5251,38.5594,1378700.0
2011-02-09 11:00:00,56.16,56.26,56.08,56.11,1230500.0,38.5594,38.6281,38.5045,38.5251,1230500.0
2011-02-09 11:30:00,56.11,56.23,56.08,56.13,476600.0,38.5251,38.6075,38.5045,38.5388,476600.0
2011-02-09 12:00:00,56.13,56.13,56.02,56.05,532000.0,38.5388,38.5388,38.4633,38.4839,532000.0
2011-02-09 12:30:00,56.05,56.09,56.0,56.01,542300.0,38.4839,38.5114,38.4496,38.4564,542300.0
2011-02-09 13:00:00,56.0,56.12,56.0,56.1,541700.0,38.4496,38.532,38.4496,38.5182,541700.0
2011-02-09 13:30:00,56.09,56.14,55.98,55.98,575100.0,38.5114,38.5457,38.4358,38.4358,575100.0
2011-02-09 14:00:00,55.98,56.01,55.89,56.0,937900.0,38.4358,38.4564,38.3741,38.4496,937900.0
2011-02-09 14:30:00,56.0,56.07,55.91,56.03,675500.0,38.4496,38.4976,38.3878,38.4702,675500.0
2011-02-09 15:00:00,56.02,56.11,56.0,56.07,597900.0,38.4633,38.5251,38.4496,38.4976,597900.0
2011-02-09 15:30:00,56.07,56.21,55.96,56.21,1619800.0,38.4976,38.5938,38.4221,38.5938,1619800.0
2011-02-10 09:30:00,56.09,56.3,55.88,56.17,1671100.0,38.5114,38.6556,38.3672,38.5663,1671100.0
2011-02-10 10:00:00,56.17,56.48,56.07,56.48,1300000.0,38.5663,38.7791,38.4976,38.7791,1300000.0
2011-02-10 10:30:00,56.47,56.72,56.42,56.68,1154900.0,38.7723,38.9439,38.738,38.9165,1154900.0
2011-02-10 11:00:00,56.67,56.97,56.63,56.97,1349200.0,38.9096,39.1156,38.8821,39.1156,1349200.0
2011-02-10 11:30:00,56.97,57.09,56.9,56.92,1416300.0,39.1156,39.198,39.0675,39.0813,1416300.0
2011-02-10 12:00:00,56.91,57.09,56.89,57.07,877300.0,39.0744,39.198,39.0607,39.1842,877300.0
2011-02-10 12:30:00,57.07,57.19,57.0,57.07,955600.0,39.1842,39.2666,39.1362,39.1842,955600.0
2011-02-10 13:00:00,57.06,57.1,56.75,56.77,862500.0,39.1774,39.2048,38.9645,38.9783,862500.0
2011-02-10 13:30:00,56.78,56.97,56.65,56.9,1352100.0,38.9851,39.1156,38.8959,39.0675,1352100.0
2011-02-10 14:00:00,56.89,56.92,56.74,56.77,696800.0,39.0607,39.0813,38.9577,38.9783,696800.0
2011-02-10 14:30:00,56.77,56.97,56.71,56.8,758400.0,38.9783,39.1156,38.9371,38.9989,758400.0
2011-02-10 15:00:00,56.8,56.89,56.72,56.88,851100.0,38.9989,39.0607,38.9439,39.0538,851100.0
2011-02-10 15:30:00,56.88,57.0,56.73,57.0,2024800.0,39.0538,39.1362,38.9508,39.1362,2024800.0
2011-02-11 09:30:00,56.8,57.27,56.68,57.03,1600900.0,38.9989,39.3216,38.9165,39.1568,1600900.0
2011-02-11 10:00:00,57.04,57.09,56.94,57.06,603600.0,39.1636,39.198,39.095,39.1774,603600.0
2011-02-11 10:30:00,57.06,57.22,57.04,57.2,643600.0,39.1774,39.2872,39.1636,39.2735,643600.0
2011-02-11 11:00:00,57.2,57.39,57.16,57.34,882100.0,39.2735,39.404,39.246,39.3696,882100.0
2011-02-11 11:30:00,57.33,57.48,57.27,57.27,1003200.0,39.3628,39.4657,39.3216,39.3216,1003200.0
2011-02-11 12:00:00,57.28,57.31,57.06,57.31,839000.0,39.3284,39.349,39.1774,39.349,839000.0
2011-02-11 12:30:00,57.3,57.44,57.3,57.33,848300.0,39.3422,39.4383,39.3422,39.3628,848300.0
2011-02-11 13:00:00,57.32,57.43,57.29,57.41,719400.0,39.3559,39.4314,39.3353,39.4177,719400.0
2011-02-11 13:30:00,57.41,57.5,57.35,57.49,480500.0,39.4177,39.4795,39.3765,39.4726,480500.0
2011-02-11 14:00:00,57.49,57.59,57.43,57.55,788700.0,39.4726,39.5413,39.4314,39.5138,788700.0
2011-02-11 14:30:00,57.55,57.65,57.49,57.51,839300.0,39.5138,39.5825,39.4726,39.4863,839300.0
2011-02-11 15:00:00,57.51,57.58,57.48,57.52,729500.0,39.4863,39.5344,39.4657,39.4932,729500.0
2011-02-11 15:30:00,57.54,57.62,57.5,57.6,1556300.0,39.5069,39.5619,39.4795,39.5481,1556300.0
2011-02-14 09:30:00,57.74,58.19,57.61,58.04,3023100.0,39.6443,39.9532,39.555,39.8502,3023100.0
2011-02-14 10:00:00,58.04,58.69,58.01,58.65,2322300.0,39.8502,40.2965,39.8296,40.2691,2322300.0
2011-02-14 10:30:00,58.65,58.66,58.27,58.45,1949800.0,40.2691,40.2759,40.0082,40.1317,1949800.0
2011-02-14 11:00:00,58.45,58.8,58.44,58.68,1772900.0,40.1317,40.3721,40.1249,40.2897,1772900.0
2011-02-14 11:30:00,58.68,58.69,58.43,58.44,1139100.0,40.2897,40.2965,40.118,40.1249,1139100.0
2011-02-14 12:00:00,58.44,58.65,58.31,58.54,796300.0,40.1249,40.2691,40.0356,40.1935,796300.0
2011-02-14 12:30:00,58.54,58.68,58.54,58.58,647000.0,40.1935,40.2897,40.1935,40.221,647000.0
2011-02-14 13:00:00,58.58,58.72,58.57,58.63,744200.0,40.221,40.3171,40.2141,40.2553,744200.0
2011-02-14 13:30:00,58.63,58.68,58.48,58.5,686900.0,40.2553,40.2897,40.1523,40.1661,686900.0
2011-02-14 14:00:00,58.49,58.53,58.35,58.37,577800.0,40.1592,40.1867,40.0631,40.0768,577800.0
2011-02-14 14:30:00,58.37,58.44,58.25,58.34,911400.0,40.0768,40.1249,39.9944,40.0562,911400.0
2011-02-14 15:00:00,58.34,58.42,58.27,58.33,693700.0,40.0562,40.1112,40.0082,40.0494,693700.0
2011-02-14 15:30:00,58.33,58.38,58.14,58.17,1452000.0,40.0494,40.0837,39.9189,39.9395,1452000.0
2011-02-15 09:30:00,58.01,58.96,57.92,58.9,3096700.0,39.8296,40.4819,39.7679,40.4407,3096700.0
2011-02-15 10:00:00,58.89,58.9,57.97,58.03,1982100.0,40.4339,40.4407,39.8022,39.8434,1982100.0
2011-02-15 10:30:00,58.04,58.4,57.97,58.37,1404600.0,39.8502,40.0974,39.8022,40.0768,1404600.0
2011-02-15 11:00:00,58.38,58.76,58.38,58.75,1117400.0,40.0837,40.3446,40.0837,40.3377,1117400.0
2011-02-15 11:30:00,58.75,58.84,58.53,58.62,877500.0,40.3377,40.3995,40.1867,40.2485,877500.0
2011-02-15 12:00:00,58.62,58.75,58.55,58.73,1453200.0,40.2485,40.3377,40.2004,40.324,1453200.0
2011-02-15 12:30:00,58.73,58.9,58.73,58.8,786600.0,40.324,40.4407,40.324,40.3721,786600.0
2011-02-15 13:00:00,58.8,58.83,58.68,58.77,769300.0,40.3721,40.3927,40.2897,40.3515,769300.0
2011-02-15 13:30:00,58.77,58.77,58.63,58.71,433100.0,40.3515,40.3515,40.2553,40.3103,433100.0
2011-02-15 14:00:00,58.7,58.72,58.32,58.32,692000.0,40.3034,40.3171,40.0425,40.0425,692000.0
2011-02-15 14:30:00,58.33,58.54,58.3,58.46,628600.0,40.0494,40.1935,40.0288,40.1386,628600.0
2011-02-15 15:00:00,58.45,58.63,58.44,58.55,804700.0,40.1317,40.2553,40.1249,40.2004,804700.0
2011-02-15 15:30:00,58.54,58.65,58.41,58.64,1534800.0,40.1935,40.2691,40.1043,40.2622,1534800.0
2011-02-16 09:30:00,58.96,58.98,58.25,58.47,1993600.0,40.4819,40.4956,39.9944,40.1455,1993600.0
2011-02-16 10:00:00,58.47,58.56,58.35,58.47,1158800.0,40.1455,40.2073,40.0631,40.1455,1158800.0
2011-02-16 10:30:00,58.48,58.85,58.47,58.85,989400.0,40.1523,40.4064,40.1455,40.4064,989400.0
2011-02-16 11:00:00,58.85,58.9,58.76,58.79,879000.0,40.4064,40.4407,40.3446,40.3652,879000.0
2011-02-16 11:30:00,58.8,58.85,58.71,58.78,830500.0,40.3721,40.4064,40.3103,40.3583,830500.0
2011-02-16 12:00:00,58.78,58.79,58.35,58.4,1196800.0,40.3583,40.3652,40.0631,40.0974,1196800.0
2011-02-16 12:30:00,58.4,58.69,58.37,58.65,448300.0,40.0974,40.2965,40.0768,40.2691,448300.0
2011-02-16 13:00:00,58.65,58.66,58.46,58.53,306300.0,40.2691,40.2759,40.1386,40.1867,306300.0
2011-02-16 13:30:00,58.53,58.71,58.53,58.69,413600.0,40.1867,40.3103,40.1867,40.2965,413600.0
2011-02-16 14:00:00,58.7,58.7,58.44,58.47,570300.0,40.3034,40.3034,40.1249,40.1455,570300.0
2011-02-16 14:30:00,58.48,58.6,58.47,58.51,464100.0,40.1523,40.2347,40.1455,40.1729,464100.0
2011-02-16 15:00:00,58.52,58.59,58.49,58.55,436900.0,40.1798,40.2279,40.1592,40.2004,436900.0
2011-02-16 15:30:00,58.56,58.76,58.5,58.54,1255800.0,40.2073,40.3446,40.1661,40.1935,1255800.0
2011-02-17 09:30:00,58.25,58.61,58.2,58.61,1349300.0,39.9944,40.2416,39.9601,40.2416,1349300.0
2011-02-17 10:00:00,58.62,58.88,58.55,58.8,927300.0,40.2485,40.427,40.2004,40.3721,927300.0
2011-02-17 10:30:00,58.79,58.79,58.45,58.51,922600.0,40.3652,40.3652,40.1317,40.1729,922600.0
2011-02-17 11:00:00,58.5,58.82,58.49,58.81,717300.0,40.1661,40.3858,40.1592,40.3789,717300.0
2011-02-17 11:30:00,58.8,58.9,58.72,58.85,495000.0,40.3721,40.4407,40.3171,40.4064,495000.0
2011-02-17 12:00:00,58.85,58.92,58.8,58.84,554000.0,40.4064,40.4545,40.3721,40.3995,554000.0
2011-02-17 12:30:00,58.85,58.96,58.85,58.9,417100.0,40.4064,40.4819,40.4064,40.4407,417100.0
2011-02-17 13:00:00,58.9,59.01,58.9,58.92,903700.0,40.4407,40.5162,40.4407,40.4545,903700.0
2011-02-17 13:30:00,58.92,58.99,58.84,58.9,423400.0,40.4545,40.5025,40.3995,40.4407,423400.0
2011-02-17 14:00:00,58.9,58.95,58.84,58.87,479300.0,40.4407,40.475,40.3995,40.4201,479300.0
2011-02-17 14:30:00,58.86,58.9,58.73,58.87,618400.0,40.4133,40.4407,40.324,40.4201,618400.0
2011-02-17 15:00:00,58.87,59.0,58.85,58.98,796900.0,40.4201,40.5094,40.4064,40.4956,796900.0
2011-02-17 15:30:00,58.98,59.0,58.84,59.0,1600000.0,40.4956,40.5094,40.3995,40.5094,1600000.0
2011-02-18 09:30:00,58.99,59.1,58.69,58.99,3879300.0,40.5025,40.578,40.2965,40.5025,3879300.0
2011-02-18 10:00:00,58.99,59.06,58.77,58.99,900400.0,40.5025,40.5506,40.3515,40.5025,900400.0
2011-02-18 10:30:00,58.99,59.09,58.9,58.91,1079600.0,40.5025,40.5712,40.4407,40.4476,1079600.0
2011-02-18 11:00:00,58.92,59.12,58.88,59.09,719800.0,40.4545,40.5918,40.427,40.5712,719800.0
2011-02-18 11:30:00,59.09,59.2,59.04,59.15,874000.0,40.5712,40.6467,40.5368,40.6124,874000.0
2011-02-18 12:00:00,59.13,59.33,59.02,59.33,697700.0,40.5986,40.736,40.5231,40.736,697700.0
2011-02-18 12:30:00,59.33,59.43,59.29,59.39,628800.0,40.736,40.8046,40.7085,40.7772,628800.0
2011-02-18 13:00:00,59.39,59.42,59.33,59.38,476400.0,40.7772,40.7978,40.736,40.7703,476400.0
2011-02-18 13:30:00,59.38,59.4,59.02,59.11,1025900.0,40.7703,40.784,40.5231,40.5849,1025900.0
2011-02-18 14:00:00,59.1,59.13,58.74,58.74,941500.0,40.578,40.5986,40.3309,40.3309,941500.0
2011-02-18 14:30:00,58.74,59.17,58.66,59.14,876700.0,40.3309,40.6261,40.2759,40.6055,876700.0
2011-02-18 15:00:00,59.14,59.15,58.94,58.96,617200.0,40.6055,40.6124,40.4682,40.4819,617200.0
2011-02-18 15:30:00,58.96,59.21,58.9,59.21,1436000.0,40.4819,40.6536,40.4407,40.6536,1436000.0
2011-02-22 09:30:00,58.56,58.99,57.93,58.45,2986500.0,40.2073,40.5025,39.7747,40.1317,2986500.0
2011-02-22 10:00:00,58.46,58.59,58.12,58.47,1346000.0,40.1386,40.2279,39.9052,40.1455,1346000.0
2011-02-22 10:30:00,58.47,58.89,58.43,58.75,926200.0,40.1455,40.4339,40.118,40.3377,926200.0
2011-02-22 11:00:00,58.77,58.84,58.33,58.5,1344100.0,40.3515,40.3995,40.0494,40.1661,1344100.0
2011-02-22 11:30:00,58.51,58.56,58.41,58.5,736500.0,40.1729,40.2073,40.1043,40.1661,736500.0
2011-02-22 12:00:00,58.49,58.51,58.22,58.23,713900.0,40.1592,40.1729,39.9738,39.9807,713900.0
2011-02-22 12:30:00,58.22,58.27,57.98,58.03,1299200.0,39.9738,40.0082,39.809,39.8434,1299200.0
2011-02-22 13:00:00,58.03,58.17,57.89,58.12,1255300.0,39.8434,39.9395,39.7473,39.9052,1255300.0
2011-02-22 13:30:00,58.12,58.23,58.04,58.21,750900.0,39.9052,39.9807,39.8502,39.967,750900.0
2011-02-22 14:00:00,58.21,58.24,58.07,58.21,564000.0,39.967,39.9876,39.8708,39.967,564000.0
2011-02-22 14:30:00,58.21,58.31,58.12,58.16,672100.0,39.967,40.0356,39.9052,39.9326,672100.0
2011-02-22 15:00:00,58.15,58.2,58.04,58.05,1342100.0,39.9258,39.9601,39.8502,39.8571,1342100.0
2011-02-22 15:30:00,58.06,58.29,58.05,58.28,1913900.0,39.864,40.0219,39.8571,40.015,1913900.0
2011-02-23 09:30:00,57.78,58.34,57.7,58.34,2008100.0,39.8039,40.1897,39.7488,40.1897,2008100.0
2011-02-23 10:00:00,58.34,58.4,57.91,57.92,1527900.0,40.1897,40.2311,39.8935,39.9004,1527900.0
2011-02-23 10:30:00,57.92,58.06,57.79,57.9,956100.0,39.9004,39.9968,39.8108,39.8866,956100.0
2011-02-23 11:00:00,57.91,58.0,57.37,57.54,885900.0,39.8935,39.9555,39.5215,39.6386,885900.0
2011-02-23 11:30:00,57.54,57.54,57.26,57.34,820700.0,39.6386,39.6386,39.4457,39.5008,820700.0
2011-02-23 12:00:00,57.34,57.34,56.52,56.75,1633700.0,39.5008,39.5008,38.9359,39.0944,1633700.0
2011-02-23 12:30:00,56.76,57.15,56.73,57.14,1077400.0,39.1013,39.3699,39.0806,39.3631,1077400.0
2011-02-23 13:00:00,57.15,57.28,56.92,57.12,744000.0,39.3699,39.4595,39.2115,39.3493,744000.0
2011-02-23 13:30:00,57.11,57.36,56.98,57.26,630700.0,39.3424,39.5146,39.2528,39.4457,630700.0
2011-02-23 14:00:00,57.26,57.41,57.21,57.23,519200.0,39.4457,39.5491,39.4113,39.4251,519200.0
2011-02-23 14:30:00,57.23,57.38,57.05,57.34,798000.0,39.4251,39.5284,39.3011,39.5008,798000.0
2011-02-23 15:00:00,57.35,57.46,57.2,57.29,985600.0,39.5077,39.5835,39.4044,39.4664,985600.0
2011-02-23 15:30:00,57.3,57.3,57.0,57.02,1821300.0,39.4733,39.4733,39.2666,39.2804,1821300.0
2011-02-24 09:30:00,57.3,57.99,57.08,57.55,1482600.0,39.4733,39.9486,39.3217,39.6455,1482600.0
2011-02-24 10:00:00,57.54,57.8,57.43,57.57,742800.0,39.6386,39.8177,39.5628,39.6593,742800.0
2011-02-24 10:30:00,57.57,57.67,57.4,57.57,1045100.0,39.6593,39.7282,39.5422,39.6593,1045100.0
2011-02-24 11:00:00,57.56,57.64,57.28,57.45,629700.0,39.6524,39.7075,39.4595,39.5766,629700.0
2011-02-24 11:30:00,57.45,57.48,57.03,57.44,760200.0,39.5766,39.5973,39.2873,39.5697,760200.0
2011-02-24 12:00:00,57.44,57.55,57.29,57.34,417800.0,39.5697,39.6455,39.4664,39.5008,417800.0
2011-02-24 12:30:00,57.34,57.61,57.29,57.58,418300.0,39.5008,39.6868,39.4664,39.6662,418300.0
2011-02-24 13:00:00,57.59,57.65,57.38,57.45,422900.0,39.6731,39.7144,39.5284,39.5766,422900.0
2011-02-24 13:30:00,57.45,57.54,57.0,57.14,617000.0,39.5766,39.6386,39.2666,39.3631,617000.0
2011-02-24 14:00:00,57.14,57.74,57.14,57.68,828100.0,39.3631,39.7764,39.3631,39.7351,828100.0
2011-02-24 14:30:00,57.67,57.82,57.51,57.72,709600.0,39.7282,39.8315,39.6179,39.7626,709600.0
2011-02-24 15:00:00,57.73,58.0,57.67,57.97,994900.0,39.7695,39.9555,39.7282,39.9348,994900.0
2011-02-24 15:30:00,57.97,58.11,57.8,57.8,1549200.0,39.9348,40.0313,39.8177,39.8177,1549200.0
2011-02-25 09:30:00,58.15,58.48,57.9,58.42,1017700.0,40.0588,40.2862,39.8866,40.2448,1017700.0
2011-02-25 10:00:00,58.42,58.91,58.38,58.9,974300.0,40.2448,40.5824,40.2173,40.5755,974300.0
2011-02-25 10:30:00,58.91,58.91,58.74,58.77,916100.0,40.5824,40.5824,40.4653,40.4859,916100.0
2011-02-25 11:00:00,58.77,59.0,58.69,58.97,791500.0,40.4859,40.6444,40.4308,40.6237,791500.0
2011-02-25 11:30:00,58.97,58.97,58.62,58.84,793200.0,40.6237,40.6237,40.3826,40.5342,793200.0
2011-02-25 12:00:00,58.84,58.97,58.8,58.96,469500.0,40.5342,40.6237,40.5066,40.6168,469500.0
2011-02-25 12:30:00,58.95,58.96,58.73,58.8,913900.0,40.6099,40.6168,40.4584,40.5066,913900.0
2011-02-25 13:00:00,58.8,59.1,58.77,59.1,897200.0,40.5066,40.7133,40.4859,40.7133,897200.0
2011-02-25 13:30:00,59.1,59.16,58.92,58.99,451900.0,40.7133,40.7546,40.5893,40.6375,451900.0
2011-02-25 14:00:00,59.0,59.16,58.94,59.05,607000.0,40.6444,40.7546,40.6031,40.6788,607000.0
2011-02-25 14:30:00,59.06,59.2,59.06,59.11,494100.0,40.6857,40.7822,40.6857,40.7202,494100.0
2011-02-25 15:00:00,59.12,59.12,58.97,59.12,689900.0,40.7271,40.7271,40.6237,40.7271,689900.0
2011-02-25 15:30:00,59.12,59.13,58.93,59.03,1064000.0,40.7271,40.7339,40.5962,40.6651,1064000.0
2011-02-28 09:30:00,58.99,59.49,58.91,59.47,1503500.0,40.6375,40.9819,40.5824,40.9682,1503500.0
2011-02-28 10:00:00,59.48,59.75,59.39,59.7,1391100.0,40.9751,41.1611,40.9131,41.1266,1391100.0
2011-02-28 10:30:00,59.71,59.8,59.6,59.79,850300.0,41.1335,41.1955,41.0577,41.1886,850300.0
2011-02-28 11:00:00,59.79,59.8,59.68,59.69,568900.0,41.1886,41.1955,41.1128,41.1197,568900.0
2011-02-28 11:30:00,59.7,59.8,59.63,59.65,850700.0,41.1266,41.1955,41.0784,41.0922,850700.0
2011-02-28 12:00:00,59.64,59.79,59.54,59.67,792100.0,41.0853,41.1886,41.0164,41.1059,792100.0
2011-02-28 12:30:00,59.68,59.73,59.21,59.27,809200.0,41.1128,41.1473,40.7891,40.8304,809200.0
2011-02-28 13:00:00,59.26,59.4,59.15,59.25,666700.0,40.8235,40.9199,40.7477,40.8166,666700.0
2011-02-28 13:30:00,59.25,59.43,59.24,59.3,333000.0,40.8166,40.9406,40.8097,40.8511,333000.0
2011-02-28 14:00:00,59.31,59.31,59.13,59.23,626700.0,40.8579,40.8579,40.7339,40.8028,626700.0
2011-02-28 14:30:00,59.23,59.31,59.15,59.28,418200.0,40.8028,40.8579,40.7477,40.8373,418200.0
2011-02-28 15:00:00,59.28,59.42,59.14,59.42,664300.0,40.8373,40.9337,40.7408,40.9337,664300.0
2011-02-28 15:30:00,59.42,59.65,59.26,59.58,1775200.0,40.9337,41.0922,40.8235,41.0439,1775200.0
2011-03-01 09:30:00,59.8,59.84,59.15,59.5,1608200.0,41.1955,41.2231,40.7477,40.9888,1608200.0
2011-03-01 10:00:00,59.51,59.65,58.87,58.87,971800.0,40.9957,41.0922,40.5548,40.5548,971800.0
2011-03-01 10:30:00,58.87,58.96,58.43,58.92,1479100.0,40.5548,40.6168,40.2517,40.5893,1479100.0
2011-03-01 11:00:00,58.92,59.01,58.59,58.59,806200.0,40.5893,40.6513,40.3619,40.3619,806200.0
2011-03-01 11:30:00,58.59,58.63,58.24,58.25,963400.0,40.3619,40.3895,40.1208,40.1277,963400.0
2011-03-01 12:00:00,58.25,58.26,57.8,57.87,1499800.0,40.1277,40.1346,39.8177,39.8659,1499800.0
2011-03-01 12:30:00,57.87,58.21,57.84,58.1,842400.0,39.8659,40.1002,39.8453,40.0244,842400.0
2011-03-01 13:00:00,58.1,58.16,57.94,58.1,988200.0,40.0244,40.0657,39.9142,40.0244,988200.0
2011-03-01 13:30:00,58.1,58.3,58.01,58.23,937100.0,40.0244,40.1622,39.9624,40.1139,937100.0
2011-03-01 14:00:00,58.23,58.29,58.0,58.09,1148500.0,40.1139,40.1553,39.9555,40.0175,1148500.0
2011-03-01 14:30:00,58.1,58.21,58.01,58.1,834700.0,40.0244,40.1002,39.9624,40.0244,834700.0
2011-03-01 15:00:00,58.1,58.17,57.89,58.07,838300.0,40.0244,40.0726,39.8797,40.0037,838300.0
2011-03-01 15:30:00,58.07,58.24,58.01,58.06,1280000.0,40.0037,40.1208,39.9624,39.9968,1280000.0
2011-03-02 09:30:00,57.88,58.08,57.6,57.73,1915500.0,39.8728,40.0106,39.6799,39.7695,1915500.0
2011-03-02 10:00:00,57.74,58.08,57.67,57.73,1361900.0,39.7764,40.0106,39.7282,39.7695,1361900.0
2011-03-02 10:30:00,57.73,58.05,57.66,57.95,1051100.0,39.7695,39.9899,39.7213,39.9211,1051100.0
2011-03-02 11:00:00,57.96,58.18,57.82,57.86,725800.0,39.9279,40.0795,39.8315,39.8591,725800.0
2011-03-02 11:30:00,57.86,57.91,57.38,57.41,1274900.0,39.8591,39.8935,39.5284,39.5491,1274900.0
2011-03-02 12:00:00,57.42,57.7,57.37,57.54,744500.0,39.5559,39.7488,39.5215,39.6386,744500.0
2011-03-02 12:30:00,57.54,57.74,57.38,57.4,882800.0,39.6386,39.7764,39.5284,39.5422,882800.0
2011-03-02 13:00:00,57.39,57.55,57.11,57.12,1121400.0,39.5353,39.6455,39.3424,39.3493,1121400.0
2011-03-02 13:30:00,57.13,57.21,57.0,57.04,1127800.0,39.3562,39.4113,39.2666,39.2942,1127800.0
2011-03-02 14:00:00,57.04,57.33,56.97,57.11,1226900.0,39.2942,39.4939,39.2459,39.3424,1226900.0
2011-03-02 14:30:00,57.12,57.44,57.1,57.27,889100.0,39.3493,39.5697,39.3355,39.4526,889100.0
2011-03-02 15:00:00,57.27,57.48,57.26,57.33,906100.0,39.4526,39.5973,39.4457,39.4939,906100.0
2011-03-02 15:30:00,57.33,57.34,57.02,57.11,1855600.0,39.4939,39.5008,39.2804,39.3424,1855600.0
2011-03-03 09:30:00,57.66,58.3,57.66,57.96,2089400.0,39.7213,40.1622,39.7213,39.9279,2089400.0
2011-03-03 10:00:00,57.95,58.45,57.94,58.33,1251600.0,39.9211,40.2655,39.9142,40.1828,1251600.0
2011-03-03 10:30:00,58.34,58.61,58.26,58.39,1155500.0,40.1897,40.3757,40.1346,40.2242,1155500.0
2011-03-03 11:00:00,58.39,58.73,58.39,58.57,1006900.0,40.2242,40.4584,40.2242,40.3482,1006900.0
2011-03-03 11:30:00,58.58,58.71,58.45,58.57,683000.0,40.3551,40.4446,40.2655,40.3482,683000.0
2011-03-03 12:00:00,58.56,58.61,58.28,58.45,579800.0,40.3413,40.3757,40.1484,40.2655,579800.0
2011-03-03 12:30:00,58.46,58.61,58.46,58.48,685100.0,40.2724,40.3757,40.2724,40.2862,685100.0
2011-03-03 13:00:00,58.49,58.66,58.48,58.54,601600.0,40.2931,40.4102,40.2862,40.3275,601600.0
2011-03-03 13:30:00,58.54,58.8,58.51,58.73,605800.0,40.3275,40.5066,40.3068,40.4584,605800.0
2011-03-03 14:00:00,58.73,58.84,58.67,58.72,605200.0,40.4584,40.5342,40.4171,40.4515,605200.0
2011-03-03 14:30:00,58.72,58.89,58.72,58.85,572800.0,40.4515,40.5686,40.4515,40.5411,572800.0
2011-03-03 15:00:00,58.85,58.98,58.83,58.94,829500.0,40.5411,40.6306,40.5273,40.6031,829500.0
2011-03-03 15:30:00,58.93,58.96,58.76,58.85,1536900.0,40.5962,40.6168,40.4791,40.5411,1536900.0
2011-03-04 09:30:00,58.79,58.88,58.39,58.52,1134600.0,40.4997,40.5617,40.2242,40.3137,1134600.0
2011-03-04 10:00:00,58.52,58.58,58.15,58.31,732000.0,40.3137,40.3551,40.0588,40.1691,732000.0
2011-03-04 10:30:00,58.32,58.51,58.24,58.49,560100.0,40.1759,40.3068,40.1208,40.2931,560100.0
2011-03-04 11:00:00,58.49,58.5,58.18,58.2,721900.0,40.2931,40.2999,40.0795,40.0933,721900.0
2011-03-04 11:30:00,58.21,58.52,58.15,58.26,763200.0,40.1002,40.3137,40.0588,40.1346,763200.0
2011-03-04 12:00:00,58.25,58.26,57.61,57.74,1157800.0,40.1277,40.1346,39.6868,39.7764,1157800.0
2011-03-04 12:30:00,57.74,57.93,57.7,57.83,619500.0,39.7764,39.9073,39.7488,39.8384,619500.0
2011-03-04 13:00:00,57.84,57.92,57.68,57.73,420400.0,39.8453,39.9004,39.7351,39.7695,420400.0
2011-03-04 13:30:00,57.74,57.88,57.6,57.72,541700.0,39.7764,39.8728,39.6799,39.7626,541700.0
2011-03-04 14:00:00,57.72,57.87,57.65,57.82,741300.0,39.7626,39.8659,39.7144,39.8315,741300.0
2011-03-04 14:30:00,57.82,57.95,57.81,57.94,535100.0,39.8315,39.9211,39.8246,39.9142,535100.0
2011-03-04 15:00:00,57.95,58.07,57.72,57.74,959600.0,39.9211,40.0037,39.7626,39.7764,959600.0
2011-03-04 15:30:00,57.74,58.22,57.69,58.16,1491600.0,39.7764,40.1071,39.7419,40.0657,1491600.0
2011-03-07 09:30:00,58.44,58.59,58.1,58.38,1053600.0,40.2586,40.3619,40.0244,40.2173,1053600.0
2011-03-07 10:00:00,58.39,58.48,58.17,58.37,525900.0,40.2242,40.2862,40.0726,40.2104,525900.0
2011-03-07 10:30:00,58.38,58.47,57.56,57.6,1024500.0,40.2173,40.2793,39.6524,39.6799,1024500.0
2011-03-07 11:00:00,57.6,57.62,57.17,57.4,1101000.0,39.6799,39.6937,39.3837,39.5422,1101000.0
2011-03-07 11:30:00,57.4,57.46,57.0,57.08,1198000.0,39.5422,39.5835,39.2666,39.3217,1198000.0
2011-03-07 12:00:00,57.08,57.34,57.0,57.02,746900.0,39.3217,39.5008,39.2666,39.2804,746900.0
2011-03-07 12:30:00,57.01,57.25,56.98,57.09,1130800.0,39.2735,39.4388,39.2528,39.3286,1130800.0
2011-03-07 13:00:00,57.09,57.11,56.88,56.9,849300.0,39.3286,39.3424,39.1839,39.1977,849300.0
2011-03-07 13:30:00,56.9,57.11,56.82,56.88,836200.0,39.1977,39.3424,39.1426,39.1839,836200.0
2011-03-07 14:00:00,56.88,57.14,56.82,57.07,701500.0,39.1839,39.3631,39.1426,39.3148,701500.0
2011-03-07 14:30:00,57.07,57.37,57.0,57.31,957700.0,39.3148,39.5215,39.2666,39.4802,957700.0
2011-03-07 15:00:00,57.3,57.63,57.19,57.59,964600.0,39.4733,39.7006,39.3975,39.6731,964600.0
2011-03-07 15:30:00,57.58,57.8,57.54,57.58,1551700.0,39.6662,39.8177,39.6386,39.6662,1551700.0
2011-03-08 09:30:00,56.63,56.78,55.55,56.22,6396100.0,39.0117,39.1151,38.2677,38.7293,6396100.0
2011-03-08 10:00:00,56.23,56.59,56.23,56.49,2418300.0,38.7362,38.9842,38.7362,38.9153,2418300.0
2011-03-08 10:30:00,56.49,56.84,56.47,56.8,1392200.0,38.9153,39.1564,38.9015,39.1288,1392200.0
2011-03-08 11:00:00,56.81,57.12,56.63,57.08,1095700.0,39.1357,39.3493,39.0117,39.3217,1095700.0
2011-03-08 11:30:00,57.09,57.25,57.0,57.23,877900.0,39.3286,39.4388,39.2666,39.4251,877900.0
2011-03-08 12:00:00,57.23,57.38,57.16,57.37,682700.0,39.4251,39.5284,39.3768,39.5215,682700.0
2011-03-08 12:30:00,57.36,57.43,57.3,57.38,589900.0,39.5146,39.5628,39.4733,39.5284,589900.0
2011-03-08 13:00:00,57.38,57.49,57.1,57.16,638300.0,39.5284,39.6042,39.3355,39.3768,638300.0
2011-03-08 13:30:00,57.16,57.34,57.12,57.18,470200.0,39.3768,39.5008,39.3493,39.3906,470200.0
2011-03-08 14:00:00,57.17,57.2,56.95,57.11,1417800.0,39.3837,39.4044,39.2322,39.3424,1417800.0
2011-03-08 14:30:00,57.11,57.33,57.01,57.28,715900.0,39.3424,39.4939,39.2735,39.4595,715900.0
2011-03-08 15:00:00,57.27,57.43,57.15,57.38,782100.0,39.4526,39.5628,39.3699,39.5284,782100.0
2011-03-08 15:30:00,57.37,57.46,57.14,57.22,1369600.0,39.5215,39.5835,39.3631,39.4182,1369600.0
2011-03-09 09:30:00,56.84,56.85,55.68,55.85,3402500.0,39.1564,39.1633,38.3573,38.4744,3402500.0
2011-03-09 10:00:00,55.86,56.38,55.75,56.25,1232600.0,38.4813,38.8395,38.4055,38.7499,1232600.0
2011-03-09 10:30:00,56.24,56.34,55.93,55.97,1533100.0,38.7431,38.8119,38.5295,38.5571,1533100.0
2011-03-09 11:00:00,55.97,56.13,55.8,55.85,1255200.0,38.5571,38.6673,38.4399,38.4744,1255200.0
2011-03-09 11:30:00,55.83,55.92,55.75,55.86,1061200.0,38.4606,38.5226,38.4055,38.4813,1061200.0
2011-03-09 12:00:00,55.86,56.01,55.86,55.93,909900.0,38.4813,38.5846,38.4813,38.5295,909900.0
2011-03-09 12:30:00,55.94,55.97,55.76,55.8,886400.0,38.5364,38.5571,38.4124,38.4399,886400.0
2011-03-09 13:00:00,55.79,55.84,55.61,55.61,853100.0,38.4331,38.4675,38.3091,38.3091,853100.0
2011-03-09 13:30:00,55.61,55.66,55.14,55.22,1485200.0,38.3091,38.3435,37.9853,38.0404,1485200.0
2011-03-09 14:00:00,55.22,55.66,55.21,55.56,1927700.0,38.0404,38.3435,38.0335,38.2746,1927700.0
2011-03-09 14:30:00,55.55,55.66,55.3,55.59,1407000.0,38.2677,38.3435,38.0955,38.2953,1407000.0
2011-03-09 15:00:00,55.59,55.67,55.25,55.38,1570400.0,38.2953,38.3504,38.0611,38.1506,1570400.0
2011-03-09 15:30:00,55.38,55.4,54.91,55.0,3991100.0,38.1506,38.1644,37.8268,37.8888,3991100.0
2011-03-10 09:30:00,54.41,54.97,53.93,54.47,4337000.0,37.4824,37.8682,37.1517,37.5237,4337000.0
2011-03-10 10:00:00,54.46,54.5,53.9,54.29,2457800.0,37.5168,37.5444,37.1311,37.3997,2457800.0
2011-03-10 10:30:00,54.3,54.31,53.84,54.2,1954900.0,37.4066,37.4135,37.0897,37.3377,1954900.0
2011-03-10 11:00:00,54.2,54.51,54.2,54.35,1424900.0,37.3377,37.5513,37.3377,37.4411,1424900.0
2011-03-10 11:30:00,54.35,54.48,54.25,54.34,730000.0,37.4411,37.5306,37.3722,37.4342,730000.0
2011-03-10 12:00:00,54.34,54.39,54.15,54.23,800500.0,37.4342,37.4686,37.3033,37.3584,800500.0
2011-03-10 12:30:00,54.22,54.74,54.21,54.72,1109000.0,37.3515,37.7097,37.3446,37.6959,1109000.0
2011-03-10 13:00:00,54.71,54.81,54.3,54.32,1119500.0,37.6891,37.7579,37.4066,37.4204,1119500.0
2011-03-10 13:30:00,54.32,54.36,54.0,54.21,1232500.0,37.4204,37.4479,37.1999,37.3446,1232500.0
2011-03-10 14:00:00,54.22,54.42,54.16,54.16,746400.0,37.3515,37.4893,37.3102,37.3102,746400.0
2011-03-10 14:30:00,54.16,54.5,54.14,54.27,1016000.0,37.3102,37.5444,37.2964,37.3859,1016000.0
2011-03-10 15:00:00,54.28,54.32,53.95,54.03,1459900.0,37.3928,37.4204,37.1655,37.2206,1459900.0
2011-03-10 15:30:00,54.03,54.22,53.98,54.05,2429800.0,37.2206,37.3515,37.1862,37.2344,2429800.0
2011-03-11 09:30:00,53.7,54.08,53.53,53.92,2611500.0,36.9933,37.2551,36.8762,37.1448,2611500.0
2011-03-11 10:00:00,53.92,53.99,53.58,53.67,1595300.0,37.1448,37.1931,36.9106,36.9726,1595300.0
2011-03-11 10:30:00,53.68,53.77,53.39,53.52,1347900.0,36.9795,37.0415,36.7797,36.8693,1347900.0
2011-03-11 11:00:00,53.52,53.83,53.44,53.81,1370500.0,36.8693,37.0828,36.8142,37.0691,1370500.0
2011-03-11 11:30:00,53.81,54.02,53.66,53.78,1516600.0,37.0691,37.2137,36.9657,37.0484,1516600.0
2011-03-11 12:00:00,53.79,53.89,53.61,53.8,1058800.0,37.0553,37.1242,36.9313,37.0622,1058800.0
2011-03-11 12:30:00,53.8,53.85,53.67,53.72,671100.0,37.0622,37.0966,36.9726,37.0071,671100.0
2011-03-11 13:00:00,53.72,53.73,53.42,53.71,997200.0,37.0071,37.0139,36.8004,37.0002,997200.0
2011-03-11 13:30:00,53.71,53.84,53.68,53.74,744500.0,37.0002,37.0897,36.9795,37.0208,744500.0
2011-03-11 14:00:00,53.74,53.81,53.68,53.79,728900.0,37.0208,37.0691,36.9795,37.0553,728900.0
2011-03-11 14:30:00,53.78,54.0,53.7,53.93,806800.0,37.0484,37.1999,36.9933,37.1517,806800.0
2011-03-11 15:00:00,53.93,54.01,53.85,53.93,1257800.0,37.1517,37.2068,37.0966,37.1517,1257800.0
2011-03-11 15:30:00,53.93,53.97,53.48,53.61,3124200.0,37.1517,37.1793,36.8417,36.9313,3124200.0
2011-03-14 09:30:00,52.99,53.6,52.75,53.37,3448000.0,36.5042,36.9244,36.3388,36.7659,3448000.0
2011-03-14 10:00:00,53.38,53.45,52.83,53.08,1836400.0,36.7728,36.8211,36.3939,36.5662,1836400.0
2011-03-14 10:30:00,53.09,53.33,52.86,53.07,1354400.0,36.5731,36.7384,36.4146,36.5593,1354400.0
2011-03-14 11:00:00,53.07,53.4,52.95,53.08,1687600.0,36.5593,36.7866,36.4766,36.5662,1687600.0
2011-03-14 11:30:00,53.05,53.05,52.83,52.91,1261500.0,36.5455,36.5455,36.3939,36.4491,1261500.0
2011-03-14 12:00:00,52.91,53.1,52.88,53.03,808600.0,36.4491,36.5799,36.4284,36.5317,808600.0
2011-03-14 12:30:00,53.03,53.17,52.97,53.13,686400.0,36.5317,36.6282,36.4904,36.6006,686400.0
2011-03-14 13:00:00,53.14,53.24,53.07,53.09,1108500.0,36.6075,36.6764,36.5593,36.5731,1108500.0
2011-03-14 13:30:00,53.08,53.13,52.95,53.07,749400.0,36.5662,36.6006,36.4766,36.5593,749400.0
2011-03-14 14:00:00,53.06,53.23,53.0,53.16,773400.0,36.5524,36.6695,36.5111,36.6213,773400.0
2011-03-14 14:30:00,53.16,53.18,52.94,52.99,925200.0,36.6213,36.6351,36.4697,36.5042,925200.0
2011-03-14 15:00:00,52.99,53.3,52.98,53.24,758400.0,36.5042,36.7177,36.4973,36.6764,758400.0
2011-03-14 15:30:00,53.23,53.51,53.15,53.48,1869200.0,36.6695,36.8624,36.6144,36.8417,1869200.0
2011-03-15 09:30:00,51.19,51.21,50.1,50.65,6733300.0,35.2642,35.2779,34.5133,34.8922,6733300.0
2011-03-15 10:00:00,50.66,51.5,50.29,51.24,3661000.0,34.8991,35.4777,34.6442,35.2986,3661000.0
2011-03-15 10:30:00,51.24,51.51,50.92,51.32,2742700.0,35.2986,35.4846,35.0782,35.3537,2742700.0
2011-03-15 11:00:00,51.32,51.83,51.28,51.73,1794000.0,35.3537,35.7051,35.3262,35.6362,1794000.0
2011-03-15 11:30:00,51.72,52.0,51.65,51.89,1651700.0,35.6293,35.8222,35.5811,35.7464,1651700.0
2011-03-15 12:00:00,51.9,52.26,51.8,52.23,1497000.0,35.7533,36.0013,35.6844,35.9806,1497000.0
2011-03-15 12:30:00,52.25,52.26,51.74,51.94,1580100.0,35.9944,36.0013,35.6431,35.7808,1580100.0
2011-03-15 13:00:00,51.94,52.09,51.84,51.98,1910600.0,35.7808,35.8842,35.7119,35.8084,1910600.0
2011-03-15 13:30:00,51.98,52.23,51.98,52.1,1096600.0,35.8084,35.9806,35.8084,35.8911,1096600.0
2011-03-15 14:00:00,52.11,52.6,52.08,52.56,1713600.0,35.8979,36.2355,35.8773,36.2079,1713600.0
2011-03-15 14:30:00,52.55,52.89,52.48,52.56,1832800.0,36.2011,36.4353,36.1528,36.2079,1832800.0
2011-03-15 15:00:00,52.56,53.07,52.54,52.99,2296000.0,36.2079,36.5593,36.1942,36.5042,2296000.0
2011-03-15 15:30:00,53.0,53.28,52.86,53.0,4220300.0,36.5111,36.7039,36.4146,36.5111,4220300.0
2011-03-16 09:30:00,52.5,52.76,52.21,52.55,2475500.0,36.1666,36.3457,35.9668,36.2011,2475500.0
2011-03-16 10:00:00,52.54,52.82,52.35,52.35,1636900.0,36.1942,36.3871,36.0633,36.0633,1636900.0
2011-03-16 10:30:00,52.36,52.41,51.93,51.94,2020000.0,36.0702,36.1046,35.7739,35.7808,2020000.0
2011-03-16 11:00:00,51.94,51.95,51.06,51.31,3894900.0,35.7808,35.7877,35.1746,35.3468,3894900.0
2011-03-16 11:30:00,51.31,51.69,50.78,50.87,2479000.0,35.3468,35.6086,34.9817,35.0437,2479000.0
2011-03-16 12:00:00,50.87,51.46,50.4,51.33,2889800.0,35.0437,35.4502,34.72,35.3606,2889800.0
2011-03-16 12:30:00,51.34,51.53,51.13,51.3,1682800.0,35.3675,35.4984,35.2228,35.3399,1682800.0
2011-03-16 13:00:00,51.31,51.39,50.99,51.07,1371700.0,35.3468,35.4019,35.1264,35.1815,1371700.0
2011-03-16 13:30:00,51.06,51.13,50.8,51.09,1264200.0,35.1746,35.2228,34.9955,35.1953,1264200.0
2011-03-16 14:00:00,51.09,51.11,50.45,50.91,2157500.0,35.1953,35.2091,34.7544,35.0713,2157500.0
2011-03-16 14:30:00,50.91,51.59,50.87,51.38,2070600.0,35.0713,35.5397,35.0437,35.3951,2070600.0
2011-03-16 15:00:00,51.38,51.55,50.96,51.05,1721200.0,35.3951,35.5122,35.1057,35.1677,1721200.0
2011-03-16 15:30:00,51.05,51.09,50.48,50.53,3403400.0,35.1677,35.1953,34.7751,34.8095,3403400.0
2011-03-17 09:30:00,52.56,53.47,52.31,52.48,5227100.0,36.2079,36.8348,36.0357,36.1528,5227100.0
2011-03-17 10:00:00,52.48,52.6,52.16,52.52,2618300.0,36.1528,36.2355,35.9324,36.1804,2618300.0
2011-03-17 10:30:00,52.52,52.61,52.28,52.38,1752600.0,36.1804,36.2424,36.0151,36.0839,1752600.0
2011-03-17 11:00:00,52.38,52.6,52.29,52.42,1261400.0,36.0839,36.2355,36.0219,36.1115,1261400.0
2011-03-17 11:30:00,52.41,52.79,52.39,52.41,1663000.0,36.1046,36.3664,36.0908,36.1046,1663000.0
2011-03-17 12:00:00,52.41,52.52,52.33,52.43,1094600.0,36.1046,36.1804,36.0495,36.1184,1094600.0
2011-03-17 12:30:00,52.43,52.53,52.27,52.27,712700.0,36.1184,36.1873,36.0082,36.0082,712700.0
2011-03-17 13:00:00,52.27,52.45,52.19,52.22,1057000.0,36.0082,36.1322,35.9531,35.9737,1057000.0
2011-03-17 13:30:00,52.23,52.38,52.0,52.14,1316500.0,35.9806,36.0839,35.8222,35.9186,1316500.0
2011-03-17 14:00:00,52.14,52.29,51.99,52.1,1341600.0,35.9186,36.0219,35.8153,35.8911,1341600.0
2011-03-17 14:30:00,52.1,52.33,52.06,52.24,851900.0,35.8911,36.0495,35.8635,35.9875,851900.0
2011-03-17 15:00:00,52.25,52.4,52.21,52.22,1100900.0,35.9944,36.0977,35.9668,35.9737,1100900.0
2011-03-17 15:30:00,52.21,52.47,52.19,52.32,2209400.0,35.9668,36.1459,35.9531,36.0426,2209400.0
2011-03-18 09:30:00,52.64,53.16,52.22,52.25,7031900.0,36.2631,36.6213,35.9737,35.9944,7031900.0
2011-03-18 10:00:00,52.26,52.29,51.45,51.49,2394500.0,36.0013,36.0219,35.4433,35.4708,2394500.0
2011-03-18 10:30:00,51.5,51.53,51.31,51.39,1496800.0,35.4777,35.4984,35.3468,35.4019,1496800.0
2011-03-18 11:00:00,51.38,51.68,51.14,51.16,1714000.0,35.3951,35.6017,35.2297,35.2435,1714000.0
2011-03-18 11:30:00,51.15,51.17,50.76,50.8,1831000.0,35.2366,35.2504,34.968,34.9955,1831000.0
2011-03-18 12:00:00,50.81,51.49,50.78,51.47,1458100.0,35.0024,35.4708,34.9817,35.4571,1458100.0
2011-03-18 12:30:00,51.48,51.78,51.34,51.54,1093800.0,35.4639,35.6706,35.3675,35.5053,1093800.0
2011-03-18 13:00:00,51.55,51.97,51.55,51.91,1353000.0,35.5122,35.8015,35.5122,35.7602,1353000.0
2011-03-18 13:30:00,51.92,52.35,51.85,52.22,1743400.0,35.7671,36.0633,35.7188,35.9737,1743400.0
2011-03-18 14:00:00,52.22,52.24,51.86,51.95,1271300.0,35.9737,35.9875,35.7257,35.7877,1271300.0
2011-03-18 14:30:00,51.96,52.11,51.87,51.96,880800.0,35.7946,35.8979,35.7326,35.7946,880800.0
2011-03-18 15:00:00,51.96,51.99,51.67,51.75,1188500.0,35.7946,35.8153,35.5948,35.6499,1188500.0
2011-03-18 15:30:00,51.74,51.9,51.57,51.7,3598900.0,35.6431,35.7533,35.5259,35.6155,3598900.0
2011-03-21 09:30:00,53.3,54.11,53.03,54.03,4545800.0,36.7177,37.2757,36.5317,37.2206,4545800.0
2011-03-21 10:00:00,54.03,54.07,53.52,53.9,1825800.0,37.2206,37.2482,36.8693,37.1311,1825800.0
2011-03-21 10:30:00,53.9,53.92,53.58,53.64,1178300.0,37.1311,37.1448,36.9106,36.9519,1178300.0
2011-03-21 11:00:00,53.64,53.93,53.61,53.73,952500.0,36.9519,37.1517,36.9313,37.0139,952500.0
2011-03-21 11:30:00,53.73,53.78,53.57,53.72,738700.0,37.0139,37.0484,36.9037,37.0071,738700.0
2011-03-21 12:00:00,53.71,53.75,53.62,53.73,519200.0,37.0002,37.0277,36.9382,37.0139,519200.0
2011-03-21 12:30:00,53.73,53.73,53.54,53.61,659400.0,37.0139,37.0139,36.8831,36.9313,659400.0
2011-03-21 13:00:00,53.61,53.75,53.58,53.7,755100.0,36.9313,37.0277,36.9106,36.9933,755100.0
2011-03-21 13:30:00,53.69,53.75,53.6,53.73,602400.0,36.9864,37.0277,36.9244,37.0139,602400.0
2011-03-21 14:00:00,53.74,54.06,53.72,53.94,1025900.0,37.0208,37.2413,37.0071,37.1586,1025900.0
2011-03-21 14:30:00,53.95,54.0,53.73,53.75,745200.0,37.1655,37.1999,37.0139,37.0277,745200.0
2011-03-21 15:00:00,53.75,53.8,53.59,53.62,871200.0,37.0277,37.0622,36.9175,36.9382,871200.0
2011-03-21 15:30:00,53.62,53.76,53.61,53.64,1608400.0,36.9382,37.0346,36.9313,36.9519,1608400.0
2011-03-22 09:30:00,53.6,53.76,52.71,52.87,2358800.0,36.9244,37.0346,36.3113,36.4215,2358800.0
2011-03-22 10:00:00,52.86,53.06,52.6,53.06,1641000.0,36.4146,36.5524,36.2355,36.5524,1641000.0
2011-03-22 10:30:00,53.06,53.1,52.83,52.88,798900.0,36.5524,36.5799,36.3939,36.4284,798900.0
2011-03-22 11:00:00,52.88,52.96,52.78,52.82,593800.0,36.4284,36.4835,36.3595,36.3871,593800.0
2011-03-22 11:30:00,52.81,52.85,52.66,52.77,563100.0,36.3802,36.4077,36.2768,36.3526,563100.0
2011-03-22 12:00:00,52.78,52.93,52.69,52.82,671500.0,36.3595,36.4628,36.2975,36.3871,671500.0
2011-03-22 12:30:00,52.81,52.82,52.64,52.69,618500.0,36.3802,36.3871,36.2631,36.2975,618500.0
2011-03-22 13:00:00,52.68,52.71,52.58,52.58,543500.0,36.2906,36.3113,36.2217,36.2217,543500.0
2011-03-22 13:30:00,52.58,52.66,52.35,52.64,978100.0,36.2217,36.2768,36.0633,36.2631,978100.0
2011-03-22 14:00:00,52.65,52.65,52.39,52.47,786400.0,36.2699,36.2699,36.0908,36.1459,786400.0
2011-03-22 14:30:00,52.47,52.56,52.45,52.52,612100.0,36.1459,36.2079,36.1322,36.1804,612100.0
2011-03-22 15:00:00,52.53,52.55,52.43,52.54,638000.0,36.1873,36.2011,36.1184,36.1942,638000.0
2011-03-22 15:30:00,52.54,52.64,52.44,52.46,1537500.0,36.1942,36.2631,36.1253,36.1391,1537500.0
2011-03-23 09:30:00,52.47,52.58,52.0,52.1,1499200.0,36.1459,36.2217,35.8222,35.8911,1499200.0
2011-03-23 10:00:00,52.09,52.09,51.7,51.92,1117900.0,35.8842,35.8842,35.6155,35.7671,1117900.0
2011-03-23 10:30:00,51.93,52.0,51.73,51.87,659200.0,35.7739,35.8222,35.6362,35.7326,659200.0
2011-03-23 11:00:00,51.88,52.14,51.88,52.04,802700.0,35.7395,35.9186,35.7395,35.8497,802700.0
2011-03-23 11:30:00,52.05,52.42,52.04,52.26,982200.0,35.8566,36.1115,35.8497,36.0013,982200.0
2011-03-23 12:00:00,52.27,52.52,52.25,52.48,591100.0,36.0082,36.1804,35.9944,36.1528,591100.0
2011-03-23 12:30:00,52.48,52.56,52.34,52.41,471100.0,36.1528,36.2079,36.0564,36.1046,471100.0
2011-03-23 13:00:00,52.41,52.55,52.34,52.42,361200.0,36.1046,36.2011,36.0564,36.1115,361200.0
2011-03-23 13:30:00,52.43,52.48,52.33,52.36,552400.0,36.1184,36.1528,36.0495,36.0702,552400.0
2011-03-23 14:00:00,52.37,52.43,52.27,52.42,740900.0,36.0771,36.1184,36.0082,36.1115,740900.0
2011-03-23 14:30:00,52.41,52.57,52.34,52.5,696700.0,36.1046,36.2148,36.0564,36.1666,696700.0
2011-03-23 15:00:00,52.5,52.55,52.39,52.53,821100.0,36.1666,36.2011,36.0908,36.1873,821100.0
2011-03-23 15:30:00,52.53,52.53,52.33,52.44,1366900.0,36.1873,36.1873,36.0495,36.1253,1366900.0
2011-03-24 09:30:00,52.62,52.83,52.26,52.37,1644400.0,36.2493,36.3939,36.0013,36.0771,1644400.0
2011-03-24 10:00:00,52.36,52.78,52.07,52.63,1432400.0,36.0702,36.3595,35.8704,36.2562,1432400.0
2011-03-24 10:30:00,52.62,53.28,52.62,53.27,1379400.0,36.2493,36.7039,36.2493,36.6971,1379400.0
2011-03-24 11:00:00,53.27,53.47,53.22,53.41,1426900.0,36.6971,36.8348,36.6626,36.7935,1426900.0
2011-03-24 11:30:00,53.4,53.62,53.27,53.54,1424700.0,36.7866,36.9382,36.6971,36.8831,1424700.0
2011-03-24 12:00:00,53.54,53.66,53.52,53.56,821100.0,36.8831,36.9657,36.8693,36.8968,821100.0
2011-03-24 12:30:00,53.57,53.62,53.47,53.56,718200.0,36.9037,36.9382,36.8348,36.8968,718200.0
2011-03-24 13:00:00,53.55,53.59,53.36,53.46,461700.0,36.8899,36.9175,36.7591,36.8279,461700.0
2011-03-24 13:30:00,53.47,53.56,53.33,53.43,633700.0,36.8348,36.8968,36.7384,36.8073,633700.0
2011-03-24 14:00:00,53.44,53.5,53.36,53.43,642500.0,36.8142,36.8555,36.7591,36.8073,642500.0
2011-03-24 14:30:00,53.44,53.57,53.41,53.53,631000.0,36.8142,36.9037,36.7935,36.8762,631000.0
2011-03-24 15:00:00,53.53,53.68,53.47,53.66,814900.0,36.8762,36.9795,36.8348,36.9657,814900.0
2011-03-24 15:30:00,53.66,53.77,53.65,53.73,1900800.0,36.9657,37.0415,36.9588,37.0139,1900800.0
2011-03-25 09:30:00,53.87,53.99,53.22,53.35,1775900.0,37.1104,37.1931,36.6626,36.7522,1775900.0
2011-03-25 10:00:00,53.35,53.43,53.17,53.29,803600.0,36.7522,36.8073,36.6282,36.7108,803600.0
2011-03-25 10:30:00,53.3,53.6,53.24,53.58,1050000.0,36.7177,36.9244,36.6764,36.9106,1050000.0
2011-03-25 11:00:00,53.59,53.63,53.47,53.5,692000.0,36.9175,36.9451,36.8348,36.8555,692000.0
2011-03-25 11:30:00,53.5,53.7,53.42,53.65,1381700.0,36.8555,36.9933,36.8004,36.9588,1381700.0
2011-03-25 12:00:00,53.65,53.68,53.47,53.53,573200.0,36.9588,36.9795,36.8348,36.8762,573200.0
2011-03-25 12:30:00,53.52,53.55,53.41,53.42,499200.0,36.8693,36.8899,36.7935,36.8004,499200.0
2011-03-25 13:00:00,53.41,53.53,53.32,53.52,448400.0,36.7935,36.8762,36.7315,36.8693,448400.0
2011-03-25 13:30:00,53.52,53.61,53.39,53.41,544800.0,36.8693,36.9313,36.7797,36.7935,544800.0
2011-03-25 14:00:00,53.4,53.43,53.13,53.2,644400.0,36.7866,36.8073,36.6006,36.6488,644400.0
2011-03-25 14:30:00,53.21,53.32,53.14,53.23,711000.0,36.6557,36.7315,36.6075,36.6695,711000.0
2011-03-25 15:00:00,53.24,53.25,53.09,53.12,1026500.0,36.6764,36.6833,36.5731,36.5937,1026500.0
2011-03-25 15:30:00,53.12,53.15,52.72,52.75,2466100.0,36.5937,36.6144,36.3182,36.3388,2466100.0
2011-03-28 09:30:00,52.94,53.28,52.72,52.73,990600.0,36.4697,36.7039,36.3182,36.3251,990600.0
2011-03-28 10:00:00,52.75,52.93,52.58,52.78,698900.0,36.3388,36.4628,36.2217,36.3595,698900.0
2011-03-28 10:30:00,52.78,53.21,52.77,52.87,833400.0,36.3595,36.6557,36.3526,36.4215,833400.0
2011-03-28 11:00:00,52.87,53.0,52.7,52.93,387400.0,36.4215,36.5111,36.3044,36.4628,387400.0
2011-03-28 11:30:00,52.93,52.97,52.8,52.94,478300.0,36.4628,36.4904,36.3733,36.4697,478300.0
2011-03-28 12:00:00,52.93,52.94,52.79,52.85,354800.0,36.4628,36.4697,36.3664,36.4077,354800.0
2011-03-28 12:30:00,52.85,52.88,52.75,52.82,323300.0,36.4077,36.4284,36.3388,36.3871,323300.0
2011-03-28 13:00:00,52.82,53.01,52.82,52.89,698800.0,36.3871,36.5179,36.3871,36.4353,698800.0
2011-03-28 13:30:00,52.9,52.94,52.73,52.73,296800.0,36.4422,36.4697,36.3251,36.3251,296800.0
2011-03-28 14:00:00,52.74,52.75,52.6,52.66,566300.0,36.3319,36.3388,36.2355,36.2768,566300.0
2011-03-28 14:30:00,52.66,52.74,52.47,52.47,500700.0,36.2768,36.3319,36.1459,36.1459,500700.0
2011-03-28 15:00:00,52.48,52.63,52.42,52.43,813600.0,36.1528,36.2562,36.1115,36.1184,813600.0
2011-03-28 15:30:00,52.42,52.48,52.1,52.17,1594000.0,36.1115,36.1528,35.8911,35.9393,1594000.0
2011-03-29 09:30:00,52.4,52.87,52.36,52.8,1821800.0,36.0977,36.4215,36.0702,36.3733,1821800.0
2011-03-29 10:00:00,52.79,53.53,52.73,53.51,1641000.0,36.3664,36.8762,36.3251,36.8624,1641000.0
2011-03-29 10:30:00,53.5,53.67,53.46,53.6,1255600.0,36.8555,36.9726,36.8279,36.9244,1255600.0
2011-03-29 11:00:00,53.6,53.95,53.59,53.73,1351000.0,36.9244,37.1655,36.9175,37.0139,1351000.0
2011-03-29 11:30:00,53.73,54.09,53.73,53.98,1227000.0,37.0139,37.2619,37.0139,37.1862,1227000.0
2011-03-29 12:00:00,53.98,53.99,53.73,53.73,619900.0,37.1862,37.1931,37.0139,37.0139,619900.0
2011-03-29 12:30:00,53.73,53.86,53.63,53.8,625600.0,37.0139,37.1035,36.9451,37.0622,625600.0
2011-03-29 13:00:00,53.79,53.84,53.65,53.67,405800.0,37.0553,37.0897,36.9588,36.9726,405800.0
2011-03-29 13:30:00,53.68,53.87,53.66,53.81,456400.0,36.9795,37.1104,36.9657,37.0691,456400.0
2011-03-29 14:00:00,53.81,54.08,53.8,53.98,810000.0,37.0691,37.2551,37.0622,37.1862,810000.0
2011-03-29 14:30:00,53.98,54.09,53.86,53.86,713400.0,37.1862,37.2619,37.1035,37.1035,713400.0
2011-03-29 15:00:00,53.87,53.97,53.81,53.85,774800.0,37.1104,37.1793,37.0691,37.0966,774800.0
2011-03-29 15:30:00,53.86,53.92,53.8,53.89,1467100.0,37.1035,37.1448,37.0622,37.1242,1467100.0
2011-03-30 09:30:00,54.36,54.56,54.05,54.2,1532400.0,37.4479,37.5857,37.2344,37.3377,1532400.0
2011-03-30 10:00:00,54.2,54.3,53.97,54.0,929400.0,37.3377,37.4066,37.1793,37.1999,929400.0
2011-03-30 10:30:00,54.0,54.21,53.94,54.06,528700.0,37.1999,37.3446,37.1586,37.2413,528700.0
2011-03-30 11:00:00,54.06,54.09,53.86,53.88,460100.0,37.2413,37.2619,37.1035,37.1173,460100.0
2011-03-30 11:30:00,53.87,54.05,53.87,53.93,455200.0,37.1104,37.2344,37.1104,37.1517,455200.0
2011-03-30 12:00:00,53.92,54.19,53.8,54.15,820600.0,37.1448,37.3308,37.0622,37.3033,820600.0
2011-03-30 12:30:00,54.15,54.22,54.11,54.15,318200.0,37.3033,37.3515,37.2757,37.3033,318200.0
2011-03-30 13:00:00,54.15,54.34,54.15,54.34,537300.0,37.3033,37.4342,37.3033,37.4342,537300.0
2011-03-30 13:30:00,54.34,54.36,54.2,54.31,533600.0,37.4342,37.4479,37.3377,37.4135,533600.0
2011-03-30 14:00:00,54.31,54.52,54.3,54.48,964000.0,37.4135,37.5582,37.4066,37.5306,964000.0
2011-03-30 14:30:00,54.48,54.61,54.41,54.48,784500.0,37.5306,37.6202,37.4824,37.5306,784500.0
2011-03-30 15:00:00,54.49,54.58,54.38,54.42,847100.0,37.5375,37.5995,37.4617,37.4893,847100.0
2011-03-30 15:30:00,54.41,54.59,54.41,54.52,1544300.0,37.4824,37.6064,37.4824,37.5582,1544300.0
2011-03-31 09:30:00,54.56,54.79,54.34,54.58,1578100.0,37.5857,37.7442,37.4342,37.5995,1578100.0
2011-03-31 10:00:00,54.57,54.7,54.36,54.58,809700.0,37.5926,37.6822,37.4479,37.5995,809700.0
2011-03-31 10:30:00,54.57,54.9,54.57,54.78,938600.0,37.5926,37.8199,37.5926,37.7373,938600.0
2011-03-31 11:00:00,54.77,54.89,54.66,54.86,822600.0,37.7304,37.8131,37.6546,37.7924,822600.0
2011-03-31 11:30:00,54.86,54.89,54.47,54.5,896300.0,37.7924,37.8131,37.5237,37.5444,896300.0
2011-03-31 12:00:00,54.49,54.59,54.48,54.56,799000.0,37.5375,37.6064,37.5306,37.5857,799000.0
2011-03-31 12:30:00,54.56,54.57,54.34,54.5,593100.0,37.5857,37.5926,37.4342,37.5444,593100.0
2011-03-31 13:00:00,54.51,54.66,54.48,54.63,739400.0,37.5513,37.6546,37.5306,37.6339,739400.0
2011-03-31 13:30:00,54.63,54.8,54.57,54.6,624500.0,37.6339,37.7511,37.5926,37.6133,624500.0
2011-03-31 14:00:00,54.6,54.8,54.54,54.65,818200.0,37.6133,37.7511,37.5719,37.6477,818200.0
2011-03-31 14:30:00,54.65,54.9,54.63,54.86,450700.0,37.6477,37.8199,37.6339,37.7924,450700.0
2011-03-31 15:00:00,54.86,54.89,54.72,54.86,641300.0,37.7924,37.8131,37.6959,37.7924,641300.0
2011-03-31 15:30:00,54.86,54.95,54.76,54.83,1608000.0,37.7924,37.8544,37.7235,37.7717,1608000.0
2011-04-01 09:30:00,54.99,55.14,54.49,54.65,1673000.0,37.8819,37.9853,37.5375,37.6477,1673000.0
2011-04-01 10:00:00,54.65,55.05,54.63,54.97,877200.0,37.6477,37.9233,37.6339,37.8682,877200.0
2011-04-01 10:30:00,54.97,55.12,54.96,55.01,690900.0,37.8682,37.9715,37.8613,37.8957,690900.0
2011-04-01 11:00:00,55.01,55.05,54.93,54.96,802600.0,37.8957,37.9233,37.8406,37.8613,802600.0
2011-04-01 11:30:00,54.96,55.19,54.92,54.99,951800.0,37.8613,38.0197,37.8337,37.8819,951800.0
2011-04-01 12:00:00,54.99,55.02,54.91,54.94,495100.0,37.8819,37.9026,37.8268,37.8475,495100.0
2011-04-01 12:30:00,54.94,54.98,54.85,54.92,466500.0,37.8475,37.8751,37.7855,37.8337,466500.0
2011-04-01 13:00:00,54.93,54.95,54.77,54.8,559200.0,37.8406,37.8544,37.7304,37.7511,559200.0
2011-04-01 13:30:00,54.8,54.9,54.76,54.82,386800.0,37.7511,37.8199,37.7235,37.7648,386800.0
2011-04-01 14:00:00,54.83,54.87,54.75,54.86,522000.0,37.7717,37.7993,37.7166,37.7924,522000.0
2011-04-01 14:30:00,54.87,54.9,54.46,54.54,874400.0,37.7993,37.8199,37.5168,37.5719,874400.0
2011-04-01 15:00:00,54.55,54.55,54.26,54.36,991000.0,37.5788,37.5788,37.3791,37.4479,991000.0
2011-04-01 15:30:00,54.37,54.49,54.25,54.47,1615900.0,37.4548,37.5375,37.3722,37.5237,1615900.0
2011-04-04 09:30:00,54.54,54.71,54.32,54.46,1967600.0,37.5719,37.6891,37.4204,37.5168,1967600.0
2011-04-04 10:00:00,54.45,54.47,53.94,53.95,892800.0,37.5099,37.5237,37.1586,37.1655,892800.0
2011-04-04 10:30:00,53.94,54.0,53.76,53.79,741300.0,37.1586,37.1999,37.0346,37.0553,741300.0
2011-04-04 11:00:00,53.79,53.83,53.54,53.61,1172200.0,37.0553,37.0828,36.8831,36.9313,1172200.0
2011-04-04 11:30:00,53.6,53.62,53.45,53.49,784400.0,36.9244,36.9382,36.8211,36.8486,784400.0
2011-04-04 12:00:00,53.5,53.51,53.41,53.43,646500.0,36.8555,36.8624,36.7935,36.8073,646500.0
2011-04-04 12:30:00,53.43,53.43,53.03,53.1,1280100.0,36.8073,36.8073,36.5317,36.5799,1280100.0
2011-04-04 13:00:00,53.1,53.16,52.87,52.91,1183700.0,36.5799,36.6213,36.4215,36.4491,1183700.0
2011-04-04 13:30:00,52.9,52.91,52.48,52.59,1616700.0,36.4422,36.4491,36.1528,36.2286,1616700.0
2011-04-04 14:00:00,52.59,52.79,52.51,52.78,1316300.0,36.2286,36.3664,36.1735,36.3595,1316300.0
2011-04-04 14:30:00,52.77,52.97,52.77,52.81,912400.0,36.3526,36.4904,36.3526,36.3802,912400.0
2011-04-04 15:00:00,52.81,52.9,52.5,52.89,1700300.0,36.3802,36.4422,36.1666,36.4353,1700300.0
2011-04-04 15:30:00,52.88,53.11,52.82,53.11,2713200.0,36.4284,36.5868,36.3871,36.5868,2713200.0
2011-04-05 09:30:00,53.01,53.25,52.6,52.83,1751800.0,36.5179,36.6833,36.2355,36.3939,1751800.0
2011-04-05 10:00:00,52.83,53.21,52.64,53.17,883200.0,36.3939,36.6557,36.2631,36.6282,883200.0
2011-04-05 10:30:00,53.18,53.57,53.09,53.57,1014800.0,36.6351,36.9037,36.5731,36.9037,1014800.0
2011-04-05 11:00:00,53.57,53.64,53.35,53.46,685500.0,36.9037,36.9519,36.7522,36.8279,685500.0
2011-04-05 11:30:00,53.47,53.6,53.24,53.32,644600.0,36.8348,36.9244,36.6764,36.7315,644600.0
2011-04-05 12:00:00,53.32,53.34,53.0,53.15,787100.0,36.7315,36.7453,36.5111,36.6144,787100.0
2011-04-05 12:30:00,53.15,53.36,53.14,53.24,390000.0,36.6144,36.7591,36.6075,36.6764,390000.0
2011-04-05 13:00:00,53.24,53.36,53.18,53.21,418600.0,36.6764,36.7591,36.6351,36.6557,418600.0
2011-04-05 13:30:00,53.21,53.3,53.19,53.21,419600.0,36.6557,36.7177,36.6419,36.6557,419600.0
2011-04-05 14:00:00,53.21,53.28,53.02,53.07,570500.0,36.6557,36.7039,36.5248,36.5593,570500.0
2011-04-05 14:30:00,53.07,53.12,52.9,52.97,814500.0,36.5593,36.5937,36.4422,36.4904,814500.0
2011-04-05 15:00:00,52.98,52.98,52.52,52.57,1477700.0,36.4973,36.4973,36.1804,36.2148,1477700.0
2011-04-05 15:30:00,52.57,52.61,52.4,52.6,2355500.0,36.2148,36.2424,36.0977,36.2355,2355500.0
2011-04-06 09:30:00,53.11,53.89,53.01,53.63,2286000.0,36.5868,37.1242,36.5179,36.9451,2286000.0
2011-04-06 10:00:00,53.62,53.79,53.21,53.41,1022000.0,36.9382,37.0553,36.6557,36.7935,1022000.0
2011-04-06 10:30:00,53.42,53.42,53.19,53.38,1230500.0,36.8004,36.8004,36.6419,36.7728,1230500.0
2011-04-06 11:00:00,53.38,53.41,53.04,53.14,717100.0,36.7728,36.7935,36.5386,36.6075,717100.0
2011-04-06 11:30:00,53.14,53.29,53.1,53.11,699400.0,36.6075,36.7108,36.5799,36.5868,699400.0
2011-04-06 12:00:00,53.1,53.21,52.99,53.02,794100.0,36.5799,36.6557,36.5042,36.5248,794100.0
2011-04-06 12:30:00,53.01,53.16,52.99,53.14,474100.0,36.5179,36.6213,36.5042,36.6075,474100.0
2011-04-06 13:00:00,53.14,53.34,53.12,53.33,404700.0,36.6075,36.7453,36.5937,36.7384,404700.0
2011-04-06 13:30:00,53.33,53.38,53.22,53.27,304800.0,36.7384,36.7728,36.6626,36.6971,304800.0
2011-04-06 14:00:00,53.27,53.4,53.22,53.35,386400.0,36.6971,36.7866,36.6626,36.7522,386400.0
2011-04-06 14:30:00,53.35,53.57,53.35,53.5,731500.0,36.7522,36.9037,36.7522,36.8555,731500.0
2011-04-06 15:00:00,53.5,53.62,53.45,53.56,771300.0,36.8555,36.9382,36.8211,36.8968,771300.0
2011-04-06 15:30:00,53.55,53.66,53.54,53.54,1256900.0,36.8899,36.9657,36.8831,36.8831,1256900.0
2011-04-07 09:30:00,53.24,54.32,53.24,54.14,1491500.0,36.6764,37.4204,36.6764,37.2964,1491500.0
2011-04-07 10:00:00,54.13,54.2,53.8,53.81,842100.0,37.2895,37.3377,37.0622,37.0691,842100.0
2011-04-07 10:30:00,53.81,53.85,53.05,53.5,1779900.0,37.0691,37.0966,36.5455,36.8555,1779900.0
2011-04-07 11:00:00,53.49,53.66,53.38,53.53,750400.0,36.8486,36.9657,36.7728,36.8762,750400.0
2011-04-07 11:30:00,53.53,53.57,53.27,53.55,613800.0,36.8762,36.9037,36.6971,36.8899,613800.0
2011-04-07 12:00:00,53.55,53.82,53.48,53.72,441400.0,36.8899,37.0759,36.8417,37.0071,441400.0
2011-04-07 12:30:00,53.71,54.01,53.66,53.83,649600.0,37.0002,37.2068,36.9657,37.0828,649600.0
2011-04-07 13:00:00,53.82,53.83,53.51,53.52,711500.0,37.0759,37.0828,36.8624,36.8693,711500.0
2011-04-07 13:30:00,53.51,53.55,53.35,53.44,673400.0,36.8624,36.8899,36.7522,36.8142,673400.0
2011-04-07 14:00:00,53.45,53.47,53.15,53.17,694600.0,36.8211,36.8348,36.6144,36.6282,694600.0
2011-04-07 14:30:00,53.17,53.34,53.15,53.31,578900.0,36.6282,36.7453,36.6144,36.7246,578900.0
2011-04-07 15:00:00,53.31,53.34,53.16,53.18,505700.0,36.7246,36.7453,36.6213,36.6351,505700.0
2011-04-07 15:30:00,53.19,53.24,53.13,53.23,1395100.0,36.6419,36.6764,36.6006,36.6695,1395100.0
2011-04-08 09:30:00,54.0,54.35,53.63,53.68,1817000.0,37.1999,37.4411,36.9451,36.9795,1817000.0
2011-04-08 10:00:00,53.67,53.95,53.6,53.74,821800.0,36.9726,37.1655,36.9244,37.0208,821800.0
2011-04-08 10:30:00,53.75,54.02,53.68,53.84,731200.0,37.0277,37.2137,36.9795,37.0897,731200.0
2011-04-08 11:00:00,53.84,54.01,53.74,53.92,560400.0,37.0897,37.2068,37.0208,37.1448,560400.0
2011-04-08 11:30:00,53.91,54.25,53.9,54.1,712700.0,37.1379,37.3722,37.1311,37.2688,712700.0
2011-04-08 12:00:00,54.09,54.25,54.01,54.05,474300.0,37.2619,37.3722,37.2068,37.2344,474300.0
2011-04-08 12:30:00,54.05,54.11,54.0,54.03,351100.0,37.2344,37.2757,37.1999,37.2206,351100.0
2011-04-08 13:00:00,54.04,54.13,54.01,54.04,475400.0,37.2275,37.2895,37.2068,37.2275,475400.0
2011-04-08 13:30:00,54.04,54.14,54.01,54.09,473600.0,37.2275,37.2964,37.2068,37.2619,473600.0
2011-04-08 14:00:00,54.1,54.1,53.94,53.99,594500.0,37.2688,37.2688,37.1586,37.1931,594500.0
2011-04-08 14:30:00,53.99,53.99,53.43,53.44,876600.0,37.1931,37.1931,36.8073,36.8142,876600.0
2011-04-08 15:00:00,53.44,53.58,53.32,53.52,945600.0,36.8142,36.9106,36.7315,36.8693,945600.0
2011-04-08 15:30:00,53.51,53.72,53.48,53.64,896300.0,36.8624,37.0071,36.8417,36.9519,896300.0
2011-04-11 09:30:00,53.86,54.47,53.85,54.1,1607100.0,37.1035,37.5237,37.0966,37.2688,1607100.0
2011-04-11 10:00:00,54.1,54.16,53.64,53.73,1064000.0,37.2688,37.3102,36.9519,37.0139,1064000.0
2011-04-11 10:30:00,53.73,54.03,53.66,53.84,692700.0,37.0139,37.2206,36.9657,37.0897,692700.0
2011-04-11 11:00:00,53.85,53.95,53.74,53.82,483000.0,37.0966,37.1655,37.0208,37.0759,483000.0
2011-04-11 11:30:00,53.82,53.88,53.73,53.74,415000.0,37.0759,37.1173,37.0139,37.0208,415000.0
2011-04-11 12:00:00,53.74,53.79,53.47,53.61,560900.0,37.0208,37.0553,36.8348,36.9313,560900.0
2011-04-11 12:30:00,53.6,53.64,53.45,53.51,541300.0,36.9244,36.9519,36.8211,36.8624,541300.0
2011-04-11 13:00:00,53.51,53.68,53.48,53.61,490100.0,36.8624,36.9795,36.8417,36.9313,490100.0
2011-04-11 13:30:00,53.62,53.67,53.48,53.66,453600.0,36.9382,36.9726,36.8417,36.9657,453600.0
2011-04-11 14:00:00,53.66,53.79,53.65,53.72,565900.0,36.9657,37.0553,36.9588,37.0071,565900.0
2011-04-11 14:30:00,53.72,53.76,53.51,53.55,439100.0,37.0071,37.0346,36.8624,36.8899,439100.0
2011-04-11 15:00:00,53.55,53.55,53.4,53.4,816200.0,36.8899,36.8899,36.7866,36.7866,816200.0
2011-04-11 15:30:00,53.4,53.59,53.34,53.49,1977800.0,36.7866,36.9175,36.7453,36.8486,1977800.0
2011-04-12 09:30:00,52.8,52.97,51.85,52.12,2181100.0,36.3733,36.4904,35.7188,35.9048,2181100.0
2011-04-12 10:00:00,52.11,52.22,51.73,52.2,1355100.0,35.8979,35.9737,35.6362,35.9599,1355100.0
2011-04-12 10:30:00,52.2,52.42,52.0,52.02,1276600.0,35.9599,36.1115,35.8222,35.8359,1276600.0
2011-04-12 11:00:00,52.02,52.18,52.0,52.16,853000.0,35.8359,35.9462,35.8222,35.9324,853000.0
2011-04-12 11:30:00,52.15,52.38,52.12,52.22,474900.0,35.9255,36.0839,35.9048,35.9737,474900.0
2011-04-12 12:00:00,52.22,52.29,52.1,52.26,333600.0,35.9737,36.0219,35.8911,36.0013,333600.0
2011-04-12 12:30:00,52.26,52.46,52.15,52.39,367400.0,36.0013,36.1391,35.9255,36.0908,367400.0
2011-04-12 13:00:00,52.39,52.45,52.19,52.25,397300.0,36.0908,36.1322,35.9531,35.9944,397300.0
2011-04-12 13:30:00,52.25,52.4,52.11,52.32,472200.0,35.9944,36.0977,35.8979,36.0426,472200.0
2011-04-12 14:00:00,52.3,52.39,52.25,52.35,550700.0,36.0288,36.0908,35.9944,36.0633,550700.0
2011-04-12 14:30:00,52.36,52.38,52.17,52.25,570100.0,36.0702,36.0839,35.9393,35.9944,570100.0
2011-04-12 15:00:00,52.25,52.31,51.99,51.99,928600.0,35.9944,36.0357,35.8153,35.8153,928600.0
2011-04-12 15:30:00,51.99,52.25,51.91,52.25,1334100.0,35.8153,35.9944,35.7602,35.9944,1334100.0
2011-04-13 09:30:00,52.86,52.93,52.35,52.36,911200.0,36.4146,36.4628,36.0633,36.0702,911200.0
2011-04-13 10:00:00,52.38,52.46,52.04,52.34,1111700.0,36.0839,36.1391,35.8497,36.0564,1111700.0
2011-04-13 10:30:00,52.35,52.9,52.25,52.84,857800.0,36.0633,36.4422,35.9944,36.4008,857800.0
2011-04-13 11:00:00,52.84,52.84,52.73,52.82,560200.0,36.4008,36.4008,36.3251,36.3871,560200.0
2011-04-13 11:30:00,52.8,52.84,52.29,52.31,603800.0,36.3733,36.4008,36.0219,36.0357,603800.0
2011-04-13 12:00:00,52.31,52.38,52.18,52.25,815000.0,36.0357,36.0839,35.9462,35.9944,815000.0
2011-04-13 12:30:00,52.24,52.32,52.01,52.31,737400.0,35.9875,36.0426,35.8291,36.0357,737400.0
2011-04-13 13:00:00,52.31,52.39,52.24,52.3,224600.0,36.0357,36.0908,35.9875,36.0288,224600.0
2011-04-13 13:30:00,52.31,52.33,52.2,52.26,306300.0,36.0357,36.0495,35.9599,36.0013,306300.0
2011-04-13 14:00:00,52.25,52.48,52.24,52.47,479600.0,35.9944,36.1528,35.9875,36.1459,479600.0
2011-04-13 14:30:00,52.46,52.7,52.46,52.64,571700.0,36.1391,36.3044,36.1391,36.2631,571700.0
2011-04-13 15:00:00,52.64,52.79,52.64,52.66,512600.0,36.2631,36.3664,36.2631,36.2768,512600.0
2011-04-13 15:30:00,52.66,52.77,52.57,52.64,892300.0,36.2768,36.3526,36.2148,36.2631,892300.0
2011-04-14 09:30:00,52.01,52.28,51.75,52.05,1500900.0,35.8291,36.0151,35.6499,35.8566,1500900.0
2011-04-14 10:00:00,52.05,52.15,51.86,51.95,866900.0,35.8566,35.9255,35.7257,35.7877,866900.0
2011-04-14 10:30:00,51.95,51.98,51.69,51.82,1225700.0,35.7877,35.8084,35.6086,35.6982,1225700.0
2011-04-14 11:00:00,51.82,52.01,51.76,51.95,727500.0,35.6982,35.8291,35.6568,35.7877,727500.0
2011-04-14 11:30:00,51.96,52.18,51.93,52.16,552300.0,35.7946,35.9462,35.7739,35.9324,552300.0
2011-04-14 12:00:00,52.15,52.37,52.07,52.36,441300.0,35.9255,36.0771,35.8704,36.0702,441300.0
2011-04-14 12:30:00,52.36,52.42,52.3,52.42,444500.0,36.0702,36.1115,36.0288,36.1115,444500.0
2011-04-14 13:00:00,52.41,52.49,52.13,52.2,445700.0,36.1046,36.1597,35.9117,35.9599,445700.0
2011-04-14 13:30:00,52.2,52.25,52.13,52.17,367100.0,35.9599,35.9944,35.9117,35.9393,367100.0
2011-04-14 14:00:00,52.18,52.48,51.45,52.38,678800.0,35.9462,36.1528,35.4433,36.0839,678800.0
2011-04-14 14:30:00,52.37,52.54,52.25,52.53,715900.0,36.0771,36.1942,35.9944,36.1873,715900.0
2011-04-14 15:00:00,52.53,52.85,52.5,52.76,976500.0,36.1873,36.4077,36.1666,36.3457,976500.0
2011-04-14 15:30:00,52.75,52.81,52.6,52.6,1299300.0,36.3388,36.3802,36.2355,36.2355,1299300.0
2011-04-15 09:30:00,52.75,52.84,52.11,52.68,3845100.0,36.3388,36.4008,35.8979,36.2906,3845100.0
2011-04-15 10:00:00,52.68,52.98,52.63,52.81,1175500.0,36.2906,36.4973,36.2562,36.3802,1175500.0
2011-04-15 10:30:00,52.82,53.17,52.78,53.16,891000.0,36.3871,36.6282,36.3595,36.6213,891000.0
2011-04-15 11:00:00,53.16,53.23,52.93,53.22,537700.0,36.6213,36.6695,36.4628,36.6626,537700.0
2011-04-15 11:30:00,53.22,53.37,52.98,53.07,876600.0,36.6626,36.7659,36.4973,36.5593,876600.0
2011-04-15 12:00:00,53.06,53.3,53.05,53.24,696200.0,36.5524,36.7177,36.5455,36.6764,696200.0
2011-04-15 12:30:00,53.24,53.4,53.15,53.38,879700.0,36.6764,36.7866,36.6144,36.7728,879700.0
2011-04-15 13:00:00,53.37,53.46,53.18,53.3,982600.0,36.7659,36.8279,36.6351,36.7177,982600.0
2011-04-15 13:30:00,53.3,53.32,53.04,53.05,628500.0,36.7177,36.7315,36.5386,36.5455,628500.0
2011-04-15 14:00:00,53.04,53.29,53.04,53.19,759000.0,36.5386,36.7108,36.5386,36.6419,759000.0
2011-04-15 14:30:00,53.19,53.26,53.08,53.16,716100.0,36.6419,36.6902,36.5662,36.6213,716100.0
2011-04-15 15:00:00,53.17,53.25,52.95,52.97,1355800.0,36.6282,36.6833,36.4766,36.4904,1355800.0
2011-04-15 15:30:00,52.97,53.17,52.87,53.16,2731200.0,36.4904,36.6282,36.4215,36.6213,2731200.0
2011-04-18 09:30:00,52.12,52.73,52.08,52.22,2634900.0,35.9048,36.3251,35.8773,35.9737,2634900.0
2011-04-18 10:00:00,52.22,52.63,52.11,52.6,1909800.0,35.9737,36.2562,35.8979,36.2355,1909800.0
2011-04-18 10:30:00,52.61,52.67,52.04,52.27,1324900.0,36.2424,36.2837,35.8497,36.0082,1324900.0
2011-04-18 11:00:00,52.27,52.54,52.23,52.33,1061600.0,36.0082,36.1942,35.9806,36.0495,1061600.0
2011-04-18 11:30:00,52.34,52.61,52.31,52.6,587500.0,36.0564,36.2424,36.0357,36.2355,587500.0
2011-04-18 12:00:00,52.6,52.64,52.37,52.51,470900.0,36.2355,36.2631,36.0771,36.1735,470900.0
2011-04-18 12:30:00,52.5,52.53,52.45,52.46,568400.0,36.1666,36.1873,36.1322,36.1391,568400.0
2011-04-18 13:00:00,52.46,52.46,52.25,52.41,355500.0,36.1391,36.1391,35.9944,36.1046,355500.0
2011-04-18 13:30:00,52.41,52.79,52.4,52.74,482400.0,36.1046,36.3664,36.0977,36.3319,482400.0
2011-04-18 14:00:00,52.73,52.73,52.52,52.59,451300.0,36.3251,36.3251,36.1804,36.2286,451300.0
2011-04-18 14:30:00,52.59,52.96,52.58,52.85,883500.0,36.2286,36.4835,36.2217,36.4077,883500.0
2011-04-18 15:00:00,52.86,53.1,52.72,53.06,942900.0,36.4146,36.5799,36.3182,36.5524,942900.0
2011-04-18 15:30:00,53.06,53.33,53.06,53.25,2048700.0,36.5524,36.7384,36.5524,36.6833,2048700.0
2011-04-19 09:30:00,53.29,53.44,52.88,53.29,1590500.0,36.7108,36.8142,36.4284,36.7108,1590500.0
2011-04-19 10:00:00,53.3,53.69,53.15,53.58,1742700.0,36.7177,36.9864,36.6144,36.9106,1742700.0
2011-04-19 10:30:00,53.59,53.59,53.02,53.03,902200.0,36.9175,36.9175,36.5248,36.5317,902200.0
2011-04-19 11:00:00,53.03,53.29,52.97,53.15,955300.0,36.5317,36.7108,36.4904,36.6144,955300.0
2011-04-19 11:30:00,53.14,53.32,53.05,53.26,527700.0,36.6075,36.7315,36.5455,36.6902,527700.0
2011-04-19 12:00:00,53.25,53.46,53.2,53.36,572300.0,36.6833,36.8279,36.6488,36.7591,572300.0
2011-04-19 12:30:00,53.36,53.44,53.25,53.37,376200.0,36.7591,36.8142,36.6833,36.7659,376200.0
2011-04-19 13:00:00,53.38,53.5,53.33,53.4,509900.0,36.7728,36.8555,36.7384,36.7866,509900.0
2011-04-19 13:30:00,53.4,53.53,53.36,53.46,555800.0,36.7866,36.8762,36.7591,36.8279,555800.0
2011-04-19 14:00:00,53.46,53.51,53.33,53.37,507800.0,36.8279,36.8624,36.7384,36.7659,507800.0
2011-04-19 14:30:00,53.37,53.54,53.33,53.35,564000.0,36.7659,36.8831,36.7384,36.7522,564000.0
2011-04-19 15:00:00,53.36,53.53,53.35,53.43,811200.0,36.7591,36.8762,36.7522,36.8073,811200.0
2011-04-19 15:30:00,53.42,53.44,53.28,53.41,1220400.0,36.8004,36.8142,36.7039,36.7935,1220400.0
2011-04-20 09:30:00,54.63,55.4,54.5,54.94,3108800.0,37.6339,38.1644,37.5444,37.8475,3108800.0
2011-04-20 10:00:00,54.94,55.05,54.73,54.98,1364600.0,37.8475,37.9233,37.7028,37.8751,1364600.0
2011-04-20 10:30:00,54.98,55.1,54.89,55.08,960900.0,37.8751,37.9577,37.8131,37.9439,960900.0
2011-04-20 11:00:00,55.07,55.08,54.75,54.8,944900.0,37.9371,37.9439,37.7166,37.7511,944900.0
2011-04-20 11:30:00,54.79,55.03,54.77,54.97,705700.0,37.7442,37.9095,37.7304,37.8682,705700.0
2011-04-20 12:00:00,54.96,54.96,54.71,54.74,792200.0,37.8613,37.8613,37.6891,37.7097,792200.0
2011-04-20 12:30:00,54.74,54.78,54.67,54.76,465200.0,37.7097,37.7373,37.6615,37.7235,465200.0
2011-04-20 13:00:00,54.75,54.79,54.61,54.76,562100.0,37.7166,37.7442,37.6202,37.7235,562100.0
2011-04-20 13:30:00,54.77,55.0,54.74,54.99,619900.0,37.7304,37.8888,37.7097,37.8819,619900.0
2011-04-20 14:00:00,54.99,55.0,54.88,54.99,673300.0,37.8819,37.8888,37.8062,37.8819,673300.0
2011-04-20 14:30:00,54.99,54.99,54.84,54.87,845800.0,37.8819,37.8819,37.7786,37.7993,845800.0
2011-04-20 15:00:00,54.87,55.1,54.71,55.09,1325600.0,37.7993,37.9577,37.6891,37.9508,1325600.0
2011-04-20 15:30:00,55.1,55.4,55.05,55.26,3355700.0,37.9577,38.1644,37.9233,38.0679,3355700.0
2011-04-21 09:30:00,57.15,57.62,57.05,57.48,6100900.0,39.3699,39.6937,39.3011,39.5973,6100900.0
2011-04-21 10:00:00,57.48,57.57,57.1,57.27,3234800.0,39.5973,39.6593,39.3355,39.4526,3234800.0
2011-04-21 10:30:00,57.27,57.29,56.56,56.79,2822500.0,39.4526,39.4664,38.9635,39.1219,2822500.0
2011-04-21 11:00:00,56.8,57.15,56.74,56.96,1380800.0,39.1288,39.3699,39.0875,39.2391,1380800.0
2011-04-21 11:30:00,56.95,57.0,56.75,56.99,759700.0,39.2322,39.2666,39.0944,39.2597,759700.0
2011-04-21 12:00:00,56.99,57.05,56.86,56.93,796800.0,39.2597,39.3011,39.1702,39.2184,796800.0
2011-04-21 12:30:00,56.94,57.05,56.89,56.89,724700.0,39.2253,39.3011,39.1908,39.1908,724700.0
2011-04-21 13:00:00,56.89,57.01,56.8,56.87,755900.0,39.1908,39.2735,39.1288,39.1771,755900.0
2011-04-21 13:30:00,56.88,56.96,56.81,56.87,590700.0,39.1839,39.2391,39.1357,39.1771,590700.0
2011-04-21 14:00:00,56.87,56.92,56.66,56.9,677900.0,39.1771,39.2115,39.0324,39.1977,677900.0
2011-04-21 14:30:00,56.9,56.99,56.8,56.91,817900.0,39.1977,39.2597,39.1288,39.2046,817900.0
2011-04-21 15:00:00,56.9,57.04,56.9,57.0,1112900.0,39.1977,39.2942,39.1977,39.2666,1112900.0
2011-04-21 15:30:00,57.0,57.05,56.82,56.98,1872300.0,39.2666,39.3011,39.1426,39.2528,1872300.0
2011-04-25 09:30:00,56.38,57.07,56.21,56.94,1764500.0,38.8395,39.3148,38.7224,39.2253,1764500.0
2011-04-25 10:00:00,56.94,57.05,56.73,56.75,835500.0,39.2253,39.3011,39.0806,39.0944,835500.0
2011-04-25 10:30:00,56.75,56.99,56.66,56.96,717600.0,39.0944,39.2597,39.0324,39.2391,717600.0
2011-04-25 11:00:00,56.96,57.04,56.91,57.02,470800.0,39.2391,39.2942,39.2046,39.2804,470800.0
2011-04-25 11:30:00,57.01,57.18,57.01,57.16,666200.0,39.2735,39.3906,39.2735,39.3768,666200.0
2011-04-25 12:00:00,57.16,57.18,56.95,57.0,432000.0,39.3768,39.3906,39.2322,39.2666,432000.0
2011-04-25 12:30:00,56.99,57.0,56.89,56.92,326100.0,39.2597,39.2666,39.1908,39.2115,326100.0
2011-04-25 13:00:00,56.92,56.95,56.83,56.83,358800.0,39.2115,39.2322,39.1495,39.1495,358800.0
2011-04-25 13:30:00,56.83,57.0,56.83,56.9,376800.0,39.1495,39.2666,39.1495,39.1977,376800.0
2011-04-25 14:00:00,56.91,57.0,56.89,56.91,396200.0,39.2046,39.2666,39.1908,39.2046,396200.0
2011-04-25 14:30:00,56.91,56.95,56.86,56.93,374700.0,39.2046,39.2322,39.1702,39.2184,374700.0
2011-04-25 15:00:00,56.92,56.94,56.71,56.85,614600.0,39.2115,39.2253,39.0668,39.1633,614600.0
2011-04-25 15:30:00,56.86,56.97,56.79,56.85,1262200.0,39.1702,39.2459,39.1219,39.1633,1262200.0
2011-04-26 09:30:00,57.12,57.39,57.07,57.27,1653900.0,39.3493,39.5353,39.3148,39.4526,1653900.0
2011-04-26 10:00:00,57.26,57.38,57.07,57.3,962600.0,39.4457,39.5284,39.3148,39.4733,962600.0
2011-04-26 10:30:00,57.31,57.39,57.2,57.27,750500.0,39.4802,39.5353,39.4044,39.4526,750500.0
2011-04-26 11:00:00,57.26,57.33,57.19,57.28,672200.0,39.4457,39.4939,39.3975,39.4595,672200.0
2011-04-26 11:30:00,57.28,57.44,57.28,57.44,720900.0,39.4595,39.5697,39.4595,39.5697,720900.0
2011-04-26 12:00:00,57.44,57.51,57.35,57.36,795400.0,39.5697,39.6179,39.5077,39.5146,795400.0
2011-04-26 12:30:00,57.36,57.41,57.25,57.26,377700.0,39.5146,39.5491,39.4388,39.4457,377700.0
2011-04-26 13:00:00,57.25,57.26,57.0,57.01,683100.0,39.4388,39.4457,39.2666,39.2735,683100.0
2011-04-26 13:30:00,57.01,57.12,56.93,57.09,703900.0,39.2735,39.3493,39.2184,39.3286,703900.0
2011-04-26 14:00:00,57.09,57.27,56.99,57.25,720400.0,39.3286,39.4526,39.2597,39.4388,720400.0
2011-04-26 14:30:00,57.25,57.4,57.2,57.35,608700.0,39.4388,39.5422,39.4044,39.5077,608700.0
2011-04-26 15:00:00,57.35,57.44,57.23,57.32,751900.0,39.5077,39.5697,39.4251,39.4871,751900.0
2011-04-26 15:30:00,57.33,57.33,57.11,57.21,1519400.0,39.4939,39.4939,39.3424,39.4113,1519400.0
2011-04-27 09:30:00,57.83,57.91,57.43,57.81,1868700.0,39.8384,39.8935,39.5628,39.8246,1868700.0
2011-04-27 10:00:00,57.81,57.82,57.32,57.38,1149700.0,39.8246,39.8315,39.4871,39.5284,1149700.0
2011-04-27 10:30:00,57.38,57.46,57.1,57.36,1182800.0,39.5284,39.5835,39.3355,39.5146,1182800.0
2011-04-27 11:00:00,57.35,57.75,57.34,57.75,940800.0,39.5077,39.7833,39.5008,39.7833,940800.0
2011-04-27 11:30:00,57.75,57.84,57.69,57.74,698400.0,39.7833,39.8453,39.7419,39.7764,698400.0
2011-04-27 12:00:00,57.74,57.92,57.67,57.75,709300.0,39.7764,39.9004,39.7282,39.7833,709300.0
2011-04-27 12:30:00,57.76,57.93,57.7,57.89,662800.0,39.7902,39.9073,39.7488,39.8797,662800.0
2011-04-27 13:00:00,57.89,57.98,57.84,57.9,557100.0,39.8797,39.9417,39.8453,39.8866,557100.0
2011-04-27 13:30:00,57.9,58.03,57.88,58.0,976900.0,39.8866,39.9762,39.8728,39.9555,976900.0
2011-04-27 14:00:00,57.99,58.21,57.98,58.08,1022400.0,39.9486,40.1002,39.9417,40.0106,1022400.0
2011-04-27 14:30:00,58.08,58.29,58.08,58.28,821400.0,40.0106,40.1553,40.0106,40.1484,821400.0
2011-04-27 15:00:00,58.28,58.44,58.23,58.38,1239000.0,40.1484,40.2586,40.1139,40.2173,1239000.0
2011-04-27 15:30:00,58.38,58.46,58.06,58.18,2973700.0,40.2173,40.2724,39.9968,40.0795,2973700.0
2011-04-28 09:30:00,57.76,58.0,57.54,57.78,1840000.0,39.7902,39.9555,39.6386,39.8039,1840000.0
2011-04-28 10:00:00,57.78,57.82,57.39,57.5,985500.0,39.8039,39.8315,39.5353,39.6111,985500.0
2011-04-28 10:30:00,57.5,57.55,57.38,57.49,843100.0,39.6111,39.6455,39.5284,39.6042,843100.0
2011-04-28 11:00:00,57.49,57.55,57.4,57.4,588200.0,39.6042,39.6455,39.5422,39.5422,588200.0
2011-04-28 11:30:00,57.4,57.43,57.2,57.2,769700.0,39.5422,39.5628,39.4044,39.4044,769700.0
2011-04-28 12:00:00,57.21,57.62,57.15,57.62,608000.0,39.4113,39.6937,39.3699,39.6937,608000.0
2011-04-28 12:30:00,57.62,57.72,57.47,57.47,557800.0,39.6937,39.7626,39.5904,39.5904,557800.0
2011-04-28 13:00:00,57.48,57.53,57.37,57.41,589000.0,39.5973,39.6317,39.5215,39.5491,589000.0
2011-04-28 13:30:00,57.41,57.47,57.36,57.42,562100.0,39.5491,39.5904,39.5146,39.5559,562100.0
2011-04-28 14:00:00,57.42,57.47,57.33,57.43,583600.0,39.5559,39.5904,39.4939,39.5628,583600.0
2011-04-28 14:30:00,57.44,57.53,57.42,57.45,648800.0,39.5697,39.6317,39.5559,39.5766,648800.0
2011-04-28 15:00:00,57.46,57.61,57.44,57.48,777500.0,39.5835,39.6868,39.5697,39.5973,777500.0
2011-04-28 15:30:00,57.48,57.78,57.47,57.58,1859200.0,39.5973,39.8039,39.5904,39.6662,1859200.0
2011-04-29 09:30:00,57.56,57.78,57.47,57.64,1373700.0,39.6524,39.8039,39.5904,39.7075,1373700.0
2011-04-29 10:00:00,57.64,57.74,57.43,57.66,1443200.0,39.7075,39.7764,39.5628,39.7213,1443200.0
2011-04-29 10:30:00,57.66,57.84,57.62,57.82,774300.0,39.7213,39.8453,39.6937,39.8315,774300.0
2011-04-29 11:00:00,57.81,57.88,57.74,57.85,588400.0,39.8246,39.8728,39.7764,39.8522,588400.0
2011-04-29 11:30:00,57.84,57.88,57.72,57.79,485000.0,39.8453,39.8728,39.7626,39.8108,485000.0
2011-04-29 12:00:00,57.79,57.82,57.68,57.77,362100.0,39.8108,39.8315,39.7351,39.7971,362100.0
2011-04-29 12:30:00,57.78,57.93,57.74,57.91,520900.0,39.8039,39.9073,39.7764,39.8935,520900.0
2011-04-29 13:00:00,57.91,57.99,57.85,57.86,306100.0,39.8935,39.9486,39.8522,39.8591,306100.0
2011-04-29 13:30:00,57.87,57.88,57.56,57.58,446100.0,39.8659,39.8728,39.6524,39.6662,446100.0
2011-04-29 14:00:00,57.58,57.59,57.45,57.47,571200.0,39.6662,39.6731,39.5766,39.5904,571200.0
2011-04-29 14:30:00,57.47,57.54,57.28,57.32,1014900.0,39.5904,39.6386,39.4595,39.4871,1014900.0
2011-04-29 15:00:00,57.32,57.33,57.19,57.22,1060500.0,39.4871,39.4939,39.3975,39.4182,1060500.0
2011-04-29 15:30:00,57.22,57.38,56.84,56.85,5562700.0,39.4182,39.5284,39.1564,39.1633,5562700.0
2011-05-02 09:30:00,57.45,57.7,56.98,57.2,1780100.0,39.5766,39.7488,39.2528,39.4044,1780100.0
2011-05-02 10:00:00,57.2,57.9,57.18,57.88,1297300.0,39.4044,39.8866,39.3906,39.8728,1297300.0
2011-05-02 10:30:00,57.88,57.9,57.68,57.77,999900.0,39.8728,39.8866,39.7351,39.7971,999900.0
2011-05-02 11:00:00,57.78,57.8,57.53,57.56,833100.0,39.8039,39.8177,39.6317,39.6524,833100.0
2011-05-02 11:30:00,57.56,57.72,57.39,57.44,792200.0,39.6524,39.7626,39.5353,39.5697,792200.0
2011-05-02 12:00:00,57.44,57.47,57.16,57.18,790800.0,39.5697,39.5904,39.3768,39.3906,790800.0
2011-05-02 12:30:00,57.19,57.4,57.11,57.38,645700.0,39.3975,39.5422,39.3424,39.5284,645700.0
2011-05-02 13:00:00,57.37,57.62,57.29,57.58,418300.0,39.5215,39.6937,39.4664,39.6662,418300.0
2011-05-02 13:30:00,57.57,57.61,57.46,57.5,344800.0,39.6593,39.6868,39.5835,39.6111,344800.0
2011-05-02 14:00:00,57.5,57.59,57.43,57.47,542100.0,39.6111,39.6731,39.5628,39.5904,542100.0
2011-05-02 14:30:00,57.47,57.58,57.41,57.41,508500.0,39.5904,39.6662,39.5491,39.5491,508500.0
2011-05-02 15:00:00,57.41,57.55,57.31,57.35,734000.0,39.5491,39.6455,39.4802,39.5077,734000.0
2011-05-02 15:30:00,57.36,57.36,57.12,57.28,1559400.0,39.5146,39.5146,39.3493,39.4595,1559400.0
2011-05-03 09:30:00,57.36,57.54,56.95,57.15,1267300.0,39.5146,39.6386,39.2322,39.3699,1267300.0
2011-05-03 10:00:00,57.16,57.22,56.92,56.92,814100.0,39.3768,39.4182,39.2115,39.2115,814100.0
2011-05-03 10:30:00,56.92,56.95,56.65,56.68,860200.0,39.2115,39.2322,39.0255,39.0462,860200.0
2011-05-03 11:00:00,56.68,56.9,56.63,56.72,668000.0,39.0462,39.1977,39.0117,39.0737,668000.0
2011-05-03 11:30:00,56.72,56.86,56.68,56.7,435900.0,39.0737,39.1702,39.0462,39.0599,435900.0
2011-05-03 12:00:00,56.7,56.71,56.63,56.66,488500.0,39.0599,39.0668,39.0117,39.0324,488500.0
2011-05-03 12:30:00,56.66,56.68,56.31,56.33,626700.0,39.0324,39.0462,38.7913,38.8051,626700.0
2011-05-03 13:00:00,56.33,56.45,56.2,56.23,685900.0,38.8051,38.8877,38.7155,38.7362,685900.0
2011-05-03 13:30:00,56.22,56.4,56.09,56.18,798500.0,38.7293,38.8533,38.6397,38.7017,798500.0
2011-05-03 14:00:00,56.18,56.2,55.96,56.1,1032100.0,38.7017,38.7155,38.5502,38.6466,1032100.0
2011-05-03 14:30:00,56.1,56.18,56.01,56.05,753800.0,38.6466,38.7017,38.5846,38.6122,753800.0
2011-05-03 15:00:00,56.05,56.25,56.04,56.22,736900.0,38.6122,38.7499,38.6053,38.7293,736900.0
2011-05-03 15:30:00,56.22,56.53,56.17,56.49,1779900.0,38.7293,38.9428,38.6948,38.9153,1779900.0
2011-05-04 09:30:00,56.32,56.75,56.12,56.15,1177000.0,38.7982,39.0944,38.6604,38.6811,1177000.0
2011-05-04 10:00:00,56.18,56.18,55.91,56.03,841700.0,38.7017,38.7017,38.5157,38.5984,841700.0
2011-05-04 10:30:00,56.03,56.1,55.78,55.89,964400.0,38.5984,38.6466,38.4262,38.5019,964400.0
2011-05-04 11:00:00,55.88,55.97,55.45,55.55,1081900.0,38.4951,38.5571,38.1988,38.2677,1081900.0
2011-05-04 11:30:00,55.54,55.82,55.51,55.81,577300.0,38.2608,38.4537,38.2402,38.4468,577300.0
2011-05-04 12:00:00,55.82,55.91,55.69,55.72,613900.0,38.4537,38.5157,38.3642,38.3848,613900.0
2011-05-04 12:30:00,55.71,55.75,55.42,55.59,1059800.0,38.3779,38.4055,38.1782,38.2953,1059800.0
2011-05-04 13:00:00,55.59,55.87,55.55,55.77,749600.0,38.2953,38.4882,38.2677,38.4193,749600.0
2011-05-04 13:30:00,55.77,55.93,55.74,55.75,619400.0,38.4193,38.5295,38.3986,38.4055,619400.0
2011-05-04 14:00:00,55.76,56.0,55.67,55.99,533600.0,38.4124,38.5777,38.3504,38.5708,533600.0
2011-05-04 14:30:00,55.99,56.03,55.84,55.98,656300.0,38.5708,38.5984,38.4675,38.5639,656300.0
2011-05-04 15:00:00,55.99,56.23,55.87,56.22,905500.0,38.5708,38.7362,38.4882,38.7293,905500.0
2011-05-04 15:30:00,56.21,56.27,55.99,56.09,1706900.0,38.7224,38.7637,38.5708,38.6397,1706900.0
2011-05-05 09:30:00,55.64,56.13,55.59,55.94,1154100.0,38.3297,38.6673,38.2953,38.5364,1154100.0
2011-05-05 10:00:00,55.94,56.29,55.93,56.07,706900.0,38.5364,38.7775,38.5295,38.6259,706900.0
2011-05-05 10:30:00,56.07,56.34,55.99,56.27,631100.0,38.6259,38.8119,38.5708,38.7637,631100.0
2011-05-05 11:00:00,56.27,56.34,56.08,56.18,699900.0,38.7637,38.8119,38.6328,38.7017,699900.0
2011-05-05 11:30:00,56.18,56.55,56.15,56.5,652000.0,38.7017,38.9566,38.6811,38.9222,652000.0
2011-05-05 12:00:00,56.5,56.79,56.5,56.75,683800.0,38.9222,39.1219,38.9222,39.0944,683800.0
2011-05-05 12:30:00,56.71,56.74,56.52,56.65,618500.0,39.0668,39.0875,38.9359,39.0255,618500.0
2011-05-05 13:00:00,56.65,56.8,56.65,56.77,521500.0,39.0255,39.1288,39.0255,39.1082,521500.0
2011-05-05 13:30:00,56.77,56.78,56.7,56.75,560400.0,39.1082,39.1151,39.0599,39.0944,560400.0
2011-05-05 14:00:00,56.76,56.8,56.58,56.8,529100.0,39.1013,39.1288,38.9773,39.1288,529100.0
2011-05-05 14:30:00,56.8,56.82,56.48,56.49,717700.0,39.1288,39.1426,38.9084,38.9153,717700.0
2011-05-05 15:00:00,56.49,56.55,55.84,55.84,1306000.0,38.9153,38.9566,38.4675,38.4675,1306000.0
2011-05-05 15:30:00,55.84,56.21,55.84,56.17,1587600.0,38.4675,38.7224,38.4675,38.6948,1587600.0
2011-05-06 09:30:00,56.78,56.81,56.33,56.69,1246200.0,39.1151,39.1357,38.8051,39.0531,1246200.0
2011-05-06 10:00:00,56.71,56.97,56.55,56.87,662400.0,39.0668,39.2459,38.9566,39.1771,662400.0
2011-05-06 10:30:00,56.87,57.32,56.85,57.3,1177600.0,39.1771,39.4871,39.1633,39.4733,1177600.0
2011-05-06 11:00:00,57.3,57.45,57.26,57.42,1360000.0,39.4733,39.5766,39.4457,39.5559,1360000.0
2011-05-06 11:30:00,57.42,57.54,57.38,57.49,678300.0,39.5559,39.6386,39.5284,39.6042,678300.0
2011-05-06 12:00:00,57.49,57.52,57.04,57.11,924100.0,39.6042,39.6248,39.2942,39.3424,924100.0
2011-05-06 12:30:00,57.12,57.26,56.9,56.96,607800.0,39.3493,39.4457,39.1977,39.2391,607800.0
2011-05-06 13:00:00,56.97,57.0,56.64,56.74,497900.0,39.2459,39.2666,39.0186,39.0875,497900.0
2011-05-06 13:30:00,56.73,56.81,56.64,56.71,364600.0,39.0806,39.1357,39.0186,39.0668,364600.0
2011-05-06 14:00:00,56.7,56.83,56.6,56.64,441100.0,39.0599,39.1495,38.9911,39.0186,441100.0
2011-05-06 14:30:00,56.64,56.67,56.39,56.5,663500.0,39.0186,39.0393,38.8464,38.9222,663500.0
2011-05-06 15:00:00,56.5,56.7,56.43,56.48,425100.0,38.9222,39.0599,38.8739,38.9084,425100.0
2011-05-06 15:30:00,56.47,56.69,56.47,56.57,1168500.0,38.9015,39.0531,38.9015,38.9704,1168500.0
2011-05-09 09:30:00,56.75,56.83,56.35,56.39,1104500.0,39.0944,39.1495,38.8188,38.8464,1104500.0
2011-05-09 10:00:00,56.39,56.67,56.22,56.26,878800.0,38.8464,39.0393,38.7293,38.7568,878800.0
2011-05-09 10:30:00,56.26,56.42,55.99,56.4,957800.0,38.7568,38.8671,38.5708,38.8533,957800.0
2011-05-09 11:00:00,56.41,56.44,56.27,56.39,403800.0,38.8602,38.8808,38.7637,38.8464,403800.0
2011-05-09 11:30:00,56.39,56.65,56.37,56.62,491200.0,38.8464,39.0255,38.8326,39.0048,491200.0
2011-05-09 12:00:00,56.63,56.91,56.62,56.69,600900.0,39.0117,39.2046,39.0048,39.0531,600900.0
2011-05-09 12:30:00,56.69,56.92,56.6,56.6,440700.0,39.0531,39.2115,38.9911,38.9911,440700.0
2011-05-09 13:00:00,56.6,56.69,56.55,56.62,196700.0,38.9911,39.0531,38.9566,39.0048,196700.0
2011-05-09 13:30:00,56.62,56.74,56.58,56.69,212100.0,39.0048,39.0875,38.9773,39.0531,212100.0
2011-05-09 14:00:00,56.7,56.71,56.63,56.69,299000.0,39.0599,39.0668,39.0117,39.0531,299000.0
2011-05-09 14:30:00,56.69,56.83,56.54,56.55,359300.0,39.0531,39.1495,38.9497,38.9566,359300.0
2011-05-09 15:00:00,56.56,56.69,56.54,56.68,386700.0,38.9635,39.0531,38.9497,39.0462,386700.0
2011-05-09 15:30:00,56.68,56.81,56.61,56.65,1050000.0,39.0462,39.1357,38.9979,39.0255,1050000.0
2011-05-10 09:30:00,56.97,57.08,56.34,56.94,1402100.0,39.2459,39.3217,38.8119,39.2253,1402100.0
2011-05-10 10:00:00,56.94,57.05,56.86,57.01,538700.0,39.2253,39.3011,39.1702,39.2735,538700.0
2011-05-10 10:30:00,57.0,57.1,56.73,56.8,661900.0,39.2666,39.3355,39.0806,39.1288,661900.0
2011-05-10 11:00:00,56.8,56.86,56.49,56.53,665900.0,39.1288,39.1702,38.9153,38.9428,665900.0
2011-05-10 11:30:00,56.53,56.62,56.43,56.58,427700.0,38.9428,39.0048,38.8739,38.9773,427700.0
2011-05-10 12:00:00,56.58,56.62,56.48,56.52,389700.0,38.9773,39.0048,38.9084,38.9359,389700.0
2011-05-10 12:30:00,56.52,56.58,56.48,56.54,373500.0,38.9359,38.9773,38.9084,38.9497,373500.0
2011-05-10 13:00:00,56.53,56.57,56.46,56.55,280300.0,38.9428,38.9704,38.8946,38.9566,280300.0
2011-05-10 13:30:00,56.54,56.64,56.5,56.61,356300.0,38.9497,39.0186,38.9222,38.9979,356300.0
2011-05-10 14:00:00,56.61,56.69,56.57,56.61,404400.0,38.9979,39.0531,38.9704,38.9979,404400.0
2011-05-10 14:30:00,56.61,56.83,56.6,56.8,587600.0,38.9979,39.1495,38.9911,39.1288,587600.0
2011-05-10 15:00:00,56.8,57.0,56.78,56.99,565500.0,39.1288,39.2666,39.1151,39.2597,565500.0
2011-05-10 15:30:00,56.98,57.06,56.79,56.92,1229400.0,39.2528,39.3079,39.1219,39.2115,1229400.0
2011-05-11 09:30:00,56.8,57.42,56.54,57.33,1233100.0,39.1288,39.5559,38.9497,39.4939,1233100.0
2011-05-11 10:00:00,57.31,57.72,57.17,57.46,1296900.0,39.4802,39.7626,39.3837,39.5835,1296900.0
2011-05-11 10:30:00,57.47,57.51,57.14,57.42,1092700.0,39.5904,39.6179,39.3631,39.5559,1092700.0
2011-05-11 11:00:00,57.42,57.53,57.26,57.46,783500.0,39.5559,39.6317,39.4457,39.5835,783500.0
2011-05-11 11:30:00,57.47,57.48,56.93,56.96,537800.0,39.5904,39.5973,39.2184,39.2391,537800.0
2011-05-11 12:00:00,56.96,56.96,56.47,56.53,1104100.0,39.2391,39.2391,38.9015,38.9428,1104100.0
2011-05-11 12:30:00,56.52,56.67,56.42,56.57,528800.0,38.9359,39.0393,38.8671,38.9704,528800.0
2011-05-11 13:00:00,56.57,56.6,56.45,56.47,401600.0,38.9704,38.9911,38.8877,38.9015,401600.0
2011-05-11 13:30:00,56.46,56.47,56.2,56.28,738500.0,38.8946,38.9015,38.7155,38.7706,738500.0
2011-05-11 14:00:00,56.28,56.41,56.19,56.26,497500.0,38.7706,38.8602,38.7086,38.7568,497500.0
2011-05-11 14:30:00,56.26,56.44,56.26,56.34,537800.0,38.7568,38.8808,38.7568,38.8119,537800.0
2011-05-11 15:00:00,56.34,56.5,56.24,56.45,618100.0,38.8119,38.9222,38.7431,38.8877,618100.0
2011-05-11 15:30:00,56.46,56.66,56.34,56.6,963200.0,38.8946,39.0324,38.8119,38.9911,963200.0
2011-05-12 09:30:00,56.26,56.6,56.14,56.6,1228100.0,38.7568,38.9911,38.6742,38.9911,1228100.0
2011-05-12 10:00:00,56.6,56.82,56.42,56.6,912800.0,38.9911,39.1426,38.8671,38.9911,912800.0
2011-05-12 10:30:00,56.59,56.69,56.29,56.49,934600.0,38.9842,39.0531,38.7775,38.9153,934600.0
2011-05-12 11:00:00,56.48,56.96,56.43,56.86,531500.0,38.9084,39.2391,38.8739,39.1702,531500.0
2011-05-12 11:30:00,56.86,57.09,56.86,56.92,532200.0,39.1702,39.3286,39.1702,39.2115,532200.0
2011-05-12 12:00:00,56.92,56.99,56.85,56.98,274700.0,39.2115,39.2597,39.1633,39.2528,274700.0
2011-05-12 12:30:00,56.98,57.25,56.97,57.22,461900.0,39.2528,39.4388,39.2459,39.4182,461900.0
2011-05-12 13:00:00,57.22,57.65,57.22,57.44,1042300.0,39.4182,39.7144,39.4182,39.5697,1042300.0
2011-05-12 13:30:00,57.44,57.47,57.3,57.37,683100.0,39.5697,39.5904,39.4733,39.5215,683100.0
2011-05-12 14:00:00,57.38,57.47,57.18,57.24,751400.0,39.5284,39.5904,39.3906,39.4319,751400.0
2011-05-12 14:30:00,57.24,57.34,57.18,57.2,677500.0,39.4319,39.5008,39.3906,39.4044,677500.0
2011-05-12 15:00:00,57.2,57.35,57.14,57.33,643600.0,39.4044,39.5077,39.3631,39.4939,643600.0
2011-05-12 15:30:00,57.32,57.37,57.2,57.33,1289200.0,39.4871,39.5215,39.4044,39.4939,1289200.0
2011-05-13 09:30:00,57.34,57.59,57.11,57.42,1123100.0,39.5008,39.6731,39.3424,39.5559,1123100.0
2011-05-13 10:00:00,57.42,57.6,57.24,57.48,1227700.0,39.5559,39.6799,39.4319,39.5973,1227700.0
2011-05-13 10:30:00,57.47,57.83,57.46,57.69,995500.0,39.5904,39.8384,39.5835,39.7419,995500.0
2011-05-13 11:00:00,57.69,57.71,57.19,57.22,1198700.0,39.7419,39.7557,39.3975,39.4182,1198700.0
2011-05-13 11:30:00,57.22,57.43,57.01,57.08,917900.0,39.4182,39.5628,39.2735,39.3217,917900.0
2011-05-13 12:00:00,57.08,57.16,56.77,56.93,773100.0,39.3217,39.3768,39.1082,39.2184,773100.0
2011-05-13 12:30:00,56.94,57.09,56.9,57.0,569500.0,39.2253,39.3286,39.1977,39.2666,569500.0
2011-05-13 13:00:00,57.0,57.17,56.99,57.03,371500.0,39.2666,39.3837,39.2597,39.2873,371500.0
2011-05-13 13:30:00,57.04,57.09,56.78,56.86,729300.0,39.2942,39.3286,39.1151,39.1702,729300.0
2011-05-13 14:00:00,56.86,57.15,56.83,57.14,486000.0,39.1702,39.3699,39.1495,39.3631,486000.0
2011-05-13 14:30:00,57.14,57.32,57.11,57.21,525300.0,39.3631,39.4871,39.3424,39.4113,525300.0
2011-05-13 15:00:00,57.21,57.34,57.1,57.2,548500.0,39.4113,39.5008,39.3355,39.4044,548500.0
2011-05-13 15:30:00,57.2,57.28,57.09,57.14,996200.0,39.4044,39.4595,39.3286,39.3631,996200.0
2011-05-16 09:30:00,57.23,57.45,56.84,57.45,1453500.0,39.4251,39.5766,39.1564,39.5766,1453500.0
2011-05-16 10:00:00,57.45,57.76,57.37,57.68,1623200.0,39.5766,39.7902,39.5215,39.7351,1623200.0
2011-05-16 10:30:00,57.67,57.74,57.5,57.67,1045700.0,39.7282,39.7764,39.6111,39.7282,1045700.0
2011-05-16 11:00:00,57.67,57.75,57.52,57.54,696300.0,39.7282,39.7833,39.6248,39.6386,696300.0
2011-05-16 11:30:00,57.54,57.55,57.11,57.15,563700.0,39.6386,39.6455,39.3424,39.3699,563700.0
2011-05-16 12:00:00,57.16,57.23,56.93,57.04,1068100.0,39.3768,39.4251,39.2184,39.2942,1068100.0
2011-05-16 12:30:00,57.03,57.2,56.66,56.67,706100.0,39.2873,39.4044,39.0324,39.0393,706100.0
2011-05-16 13:00:00,56.66,56.77,56.48,56.73,1089800.0,39.0324,39.1082,38.9084,39.0806,1089800.0
2011-05-16 13:30:00,56.72,56.98,56.69,56.94,565400.0,39.0737,39.2528,39.0531,39.2253,565400.0
2011-05-16 14:00:00,56.94,57.05,56.8,56.81,415300.0,39.2253,39.3011,39.1288,39.1357,415300.0
2011-05-16 14:30:00,56.82,56.89,56.72,56.84,496100.0,39.1426,39.1908,39.0737,39.1564,496100.0
2011-05-16 15:00:00,56.84,57.03,56.84,56.86,600900.0,39.1564,39.2873,39.1564,39.1702,600900.0
2011-05-16 15:30:00,56.86,56.97,56.6,56.72,1637400.0,39.1702,39.2459,38.9911,39.0737,1637400.0
2011-05-17 09:30:00,56.35,56.41,55.66,56.09,1802500.0,38.8188,38.8602,38.3435,38.6397,1802500.0
2011-05-17 10:00:00,56.09,56.5,55.97,56.45,1177000.0,38.6397,38.9222,38.5571,38.8877,1177000.0
2011-05-17 10:30:00,56.46,56.48,56.08,56.19,901400.0,38.8946,38.9084,38.6328,38.7086,901400.0
2011-05-17 11:00:00,56.18,56.19,55.8,55.91,1132300.0,38.7017,38.7086,38.4399,38.5157,1132300.0
2011-05-17 11:30:00,55.91,55.97,55.76,55.93,684900.0,38.5157,38.5571,38.4124,38.5295,684900.0
2011-05-17 12:00:00,55.93,55.96,55.84,55.89,728300.0,38.5295,38.5502,38.4675,38.5019,728300.0
2011-05-17 12:30:00,55.9,56.05,55.75,55.8,801900.0,38.5088,38.6122,38.4055,38.4399,801900.0
2011-05-17 13:00:00,55.81,56.0,55.78,55.97,1071700.0,38.4468,38.5777,38.4262,38.5571,1071700.0
2011-05-17 13:30:00,55.98,56.01,55.86,55.97,852000.0,38.5639,38.5846,38.4813,38.5571,852000.0
2011-05-17 14:00:00,55.97,56.14,55.96,56.05,838100.0,38.5571,38.6742,38.5502,38.6122,838100.0
2011-05-17 14:30:00,56.05,56.22,55.99,56.19,791100.0,38.6122,38.7293,38.5708,38.7086,791100.0
2011-05-17 15:00:00,56.19,56.27,56.05,56.21,945400.0,38.7086,38.7637,38.6122,38.7224,945400.0
2011-05-17 15:30:00,56.21,56.37,56.15,56.35,1666000.0,38.7224,38.8326,38.6811,38.8188,1666000.0
2011-05-18 09:30:00,56.23,56.33,55.84,55.89,1487500.0,38.7362,38.8051,38.4675,38.5019,1487500.0
2011-05-18 10:00:00,55.88,56.0,55.77,55.91,975600.0,38.4951,38.5777,38.4193,38.5157,975600.0
2011-05-18 10:30:00,55.92,56.11,55.9,56.04,672900.0,38.5226,38.6535,38.5088,38.6053,672900.0
2011-05-18 11:00:00,56.05,56.15,55.96,55.99,561200.0,38.6122,38.6811,38.5502,38.5708,561200.0
2011-05-18 11:30:00,56.0,56.05,55.85,55.87,473300.0,38.5777,38.6122,38.4744,38.4882,473300.0
2011-05-18 12:00:00,55.87,56.1,55.86,56.09,539400.0,38.4882,38.6466,38.4813,38.6397,539400.0
2011-05-18 12:30:00,56.09,56.39,56.09,56.23,838300.0,38.6397,38.8464,38.6397,38.7362,838300.0
2011-05-18 13:00:00,56.24,56.42,56.23,56.3,600300.0,38.7431,38.8671,38.7362,38.7844,600300.0
2011-05-18 13:30:00,56.3,56.45,56.29,56.44,451400.0,38.7844,38.8877,38.7775,38.8808,451400.0
2011-05-18 14:00:00,56.45,56.78,56.43,56.7,1270600.0,38.8877,39.1151,38.8739,39.0599,1270600.0
2011-05-18 14:30:00,56.71,56.74,56.48,56.52,659700.0,39.0668,39.0875,38.9084,38.9359,659700.0
2011-05-18 15:00:00,56.52,56.6,56.44,56.51,832400.0,38.9359,38.9911,38.8808,38.9291,832400.0
2011-05-18 15:30:00,56.5,56.51,56.38,56.44,1436000.0,38.9222,38.9291,38.8395,38.8808,1436000.0
2011-05-19 09:30:00,56.68,57.21,56.62,57.17,1439300.0,39.0462,39.4113,39.0048,39.3837,1439300.0
2011-05-19 10:00:00,57.15,57.15,56.88,57.09,1284200.0,39.3699,39.3699,39.1839,39.3286,1284200.0
2011-05-19 10:30:00,57.1,57.1,56.89,56.95,787100.0,39.3355,39.3355,39.1908,39.2322,787100.0
2011-05-19 11:00:00,56.96,57.16,56.91,57.11,704300.0,39.2391,39.3768,39.2046,39.3424,704300.0
2011-05-19 11:30:00,57.11,57.21,57.07,57.11,573200.0,39.3424,39.4113,39.3148,39.3424,573200.0
2011-05-19 12:00:00,57.11,57.42,57.08,57.31,657400.0,39.3424,39.5559,39.3217,39.4802,657400.0
2011-05-19 12:30:00,57.32,57.53,57.28,57.5,809000.0,39.4871,39.6317,39.4595,39.6111,809000.0
2011-05-19 13:00:00,57.5,57.67,57.42,57.43,793700.0,39.6111,39.7282,39.5559,39.5628,793700.0
2011-05-19 13:30:00,57.44,57.49,57.31,57.4,437400.0,39.5697,39.6042,39.4802,39.5422,437400.0
2011-05-19 14:00:00,57.39,57.45,57.27,57.3,575800.0,39.5353,39.5766,39.4526,39.4733,575800.0
2011-05-19 14:30:00,57.3,57.32,57.17,57.27,1106500.0,39.4733,39.4871,39.3837,39.4526,1106500.0
2011-05-19 15:00:00,57.27,57.42,57.2,57.26,751100.0,39.4526,39.5559,39.4044,39.4457,751100.0
2011-05-19 15:30:00,57.27,57.36,57.23,57.31,1154300.0,39.4526,39.5146,39.4251,39.4802,1154300.0
2011-05-20 09:30:00,57.22,57.49,57.1,57.3,1744100.0,39.4182,39.6042,39.3355,39.4733,1744100.0
2011-05-20 10:00:00,57.3,57.6,57.17,57.41,1482800.0,39.4733,39.6799,39.3837,39.5491,1482800.0
2011-05-20 10:30:00,57.41,57.55,57.04,57.17,830300.0,39.5491,39.6455,39.2942,39.3837,830300.0
2011-05-20 11:00:00,57.16,57.26,57.03,57.1,683900.0,39.3768,39.4457,39.2873,39.3355,683900.0
2011-05-20 11:30:00,57.1,57.26,57.1,57.19,599800.0,39.3355,39.4457,39.3355,39.3975,599800.0
2011-05-20 12:00:00,57.19,57.59,57.18,57.54,602700.0,39.3975,39.6731,39.3906,39.6386,602700.0
2011-05-20 12:30:00,57.54,57.6,57.28,57.36,962800.0,39.6386,39.6799,39.4595,39.5146,962800.0
2011-05-20 13:00:00,57.37,57.59,57.34,57.5,913700.0,39.5215,39.6731,39.5008,39.6111,913700.0
2011-05-20 13:30:00,57.5,57.69,57.5,57.66,916700.0,39.6111,39.7419,39.6111,39.7213,916700.0
2011-05-20 14:00:00,57.66,57.75,57.59,57.61,1118200.0,39.7213,39.7833,39.6731,39.6868,1118200.0
2011-05-20 14:30:00,57.61,57.69,57.47,57.48,518800.0,39.6868,39.7419,39.5904,39.5973,518800.0
2011-05-20 15:00:00,57.48,57.53,57.43,57.5,799200.0,39.5973,39.6317,39.5628,39.6111,799200.0
2011-05-20 15:30:00,57.5,57.53,57.32,57.37,2017800.0,39.6111,39.6317,39.4871,39.5215,2017800.0
2011-05-23 09:30:00,56.49,56.66,55.92,56.09,2021600.0,38.9153,39.0324,38.5226,38.6397,2021600.0
2011-05-23 10:00:00,56.09,56.38,55.92,56.09,1290600.0,38.6397,38.8395,38.5226,38.6397,1290600.0
2011-05-23 10:30:00,56.1,56.48,56.08,56.41,1243100.0,38.6466,38.9084,38.6328,38.8602,1243100.0
2011-05-23 11:00:00,56.4,56.55,56.25,56.33,856700.0,38.8533,38.9566,38.7499,38.8051,856700.0
2011-05-23 11:30:00,56.33,56.35,56.15,56.16,520900.0,38.8051,38.8188,38.6811,38.6879,520900.0
2011-05-23 12:00:00,56.16,56.25,56.06,56.25,426200.0,38.6879,38.7499,38.6191,38.7499,426200.0
2011-05-23 12:30:00,56.25,56.41,56.22,56.36,373200.0,38.7499,38.8602,38.7293,38.8257,373200.0
2011-05-23 13:00:00,56.35,56.36,56.22,56.24,452600.0,38.8188,38.8257,38.7293,38.7431,452600.0
2011-05-23 13:30:00,56.25,56.39,56.21,56.37,294700.0,38.7499,38.8464,38.7224,38.8326,294700.0
2011-05-23 14:00:00,56.37,56.47,56.3,56.34,422800.0,38.8326,38.9015,38.7844,38.8119,422800.0
2011-05-23 14:30:00,56.35,56.63,56.33,56.55,596100.0,38.8188,39.0117,38.8051,38.9566,596100.0
2011-05-23 15:00:00,56.56,56.7,56.43,56.51,804600.0,38.9635,39.0599,38.8739,38.9291,804600.0
2011-05-23 15:30:00,56.51,56.55,56.32,56.36,1106300.0,38.9291,38.9566,38.7982,38.8257,1106300.0
2011-05-24 09:30:00,56.51,57.01,56.45,56.57,1307500.0,38.9291,39.2735,38.8877,38.9704,1307500.0
2011-05-24 10:00:00,56.57,56.75,56.19,56.23,883800.0,38.9704,39.0944,38.7086,38.7362,883800.0
2011-05-24 10:30:00,56.23,56.51,56.11,56.48,998900.0,38.7362,38.9291,38.6535,38.9084,998900.0
2011-05-24 11:00:00,56.48,56.68,56.44,56.45,566200.0,38.9084,39.0462,38.8808,38.8877,566200.0
2011-05-24 11:30:00,56.44,56.5,56.11,56.13,540800.0,38.8808,38.9222,38.6535,38.6673,540800.0
2011-05-24 12:00:00,56.13,56.17,56.02,56.1,414200.0,38.6673,38.6948,38.5915,38.6466,414200.0
2011-05-24 12:30:00,56.1,56.11,55.97,55.99,480000.0,38.6466,38.6535,38.5571,38.5708,480000.0
2011-05-24 13:00:00,55.98,56.19,55.95,56.1,496100.0,38.5639,38.7086,38.5433,38.6466,496100.0
2011-05-24 13:30:00,56.1,56.23,56.0,56.21,345200.0,38.6466,38.7362,38.5777,38.7224,345200.0
2011-05-24 14:00:00,56.2,56.33,56.2,56.31,449400.0,38.7155,38.8051,38.7155,38.7913,449400.0
2011-05-24 14:30:00,56.31,56.4,56.19,56.34,478800.0,38.7913,38.8533,38.7086,38.8119,478800.0
2011-05-24 15:00:00,56.34,56.51,56.33,56.44,768600.0,38.8119,38.9291,38.8051,38.8808,768600.0
2011-05-24 15:30:00,56.44,56.48,56.22,56.32,1454700.0,38.8808,38.9084,38.7293,38.7982,1454700.0
2011-05-25 09:30:00,56.41,56.92,56.33,56.81,2064700.0,39.0068,39.3594,38.9515,39.2834,2064700.0
2011-05-25 10:00:00,56.8,57.12,56.74,57.01,1486200.0,39.2765,39.4977,39.235,39.4217,1486200.0
2011-05-25 10:30:00,57.01,57.36,57.0,57.04,1011200.0,39.4217,39.6637,39.4147,39.4424,1011200.0
2011-05-25 11:00:00,57.05,57.13,56.87,56.92,674300.0,39.4493,39.5046,39.3249,39.3594,674300.0
2011-05-25 11:30:00,56.92,57.24,56.92,57.16,554200.0,39.3594,39.5807,39.3594,39.5254,554200.0
2011-05-25 12:00:00,57.15,57.25,57.12,57.23,303600.0,39.5185,39.5876,39.4977,39.5738,303600.0
2011-05-25 12:30:00,57.23,57.25,57.14,57.23,213900.0,39.5738,39.5876,39.5116,39.5738,213900.0
2011-05-25 13:00:00,57.23,57.24,57.07,57.07,459700.0,39.5738,39.5807,39.4632,39.4632,459700.0
2011-05-25 13:30:00,57.07,57.1,56.94,57.03,557700.0,39.4632,39.4839,39.3733,39.4355,557700.0
2011-05-25 14:00:00,57.04,57.17,56.97,57.15,393200.0,39.4424,39.5323,39.394,39.5185,393200.0
2011-05-25 14:30:00,57.14,57.2,57.05,57.15,374000.0,39.5116,39.553,39.4493,39.5185,374000.0
2011-05-25 15:00:00,57.14,57.42,57.13,57.26,695200.0,39.5116,39.7052,39.5046,39.5945,695200.0
2011-05-25 15:30:00,57.26,57.27,56.95,57.0,1119700.0,39.5945,39.6014,39.3802,39.4147,1119700.0
2011-05-26 09:30:00,56.74,57.05,56.54,56.56,1981700.0,39.235,39.4493,39.0967,39.1105,1981700.0
2011-05-26 10:00:00,56.57,57.21,56.54,57.16,1812800.0,39.1174,39.56,39.0967,39.5254,1812800.0
2011-05-26 10:30:00,57.16,57.39,56.98,57.06,1802300.0,39.5254,39.6844,39.4009,39.4562,1802300.0
2011-05-26 11:00:00,57.05,57.24,56.97,57.21,765000.0,39.4493,39.5807,39.394,39.56,765000.0
2011-05-26 11:30:00,57.22,57.23,57.04,57.12,370100.0,39.5669,39.5738,39.4424,39.4977,370100.0
2011-05-26 12:00:00,57.13,57.19,57.08,57.18,306400.0,39.5046,39.5461,39.4701,39.5392,306400.0
2011-05-26 12:30:00,57.19,57.21,57.08,57.1,515400.0,39.5461,39.56,39.4701,39.4839,515400.0
2011-05-26 13:00:00,57.1,57.24,57.08,57.15,348800.0,39.4839,39.5807,39.4701,39.5185,348800.0
2011-05-26 13:30:00,57.15,57.26,57.14,57.18,318600.0,39.5185,39.5945,39.5116,39.5392,318600.0
2011-05-26 14:00:00,57.18,57.49,57.17,57.49,590800.0,39.5392,39.7536,39.5323,39.7536,590800.0
2011-05-26 14:30:00,57.48,57.55,57.31,57.32,896300.0,39.7467,39.7951,39.6291,39.636,896300.0
2011-05-26 15:00:00,57.32,57.39,57.19,57.25,664900.0,39.636,39.6844,39.5461,39.5876,664900.0
2011-05-26 15:30:00,57.24,57.29,57.14,57.17,1325000.0,39.5807,39.6153,39.5116,39.5323,1325000.0
2011-05-27 09:30:00,57.33,57.7,57.06,57.49,1186900.0,39.6429,39.8988,39.4562,39.7536,1186900.0
2011-05-27 10:00:00,57.48,57.8,57.45,57.78,1490500.0,39.7467,39.9679,39.7259,39.9541,1490500.0
2011-05-27 10:30:00,57.78,57.78,57.53,57.72,542600.0,39.9541,39.9541,39.7812,39.9126,542600.0
2011-05-27 11:00:00,57.72,57.76,57.67,57.69,380500.0,39.9126,39.9403,39.878,39.8919,380500.0
2011-05-27 11:30:00,57.68,57.75,57.63,57.73,290200.0,39.885,39.9334,39.8504,39.9195,290200.0
2011-05-27 12:00:00,57.72,57.75,57.61,57.68,190500.0,39.9126,39.9334,39.8366,39.885,190500.0
2011-05-27 12:30:00,57.69,57.7,57.48,57.49,395500.0,39.8919,39.8988,39.7467,39.7536,395500.0
2011-05-27 13:00:00,57.49,57.54,57.45,57.46,223900.0,39.7536,39.7882,39.7259,39.7328,223900.0
2011-05-27 13:30:00,57.47,57.58,57.43,57.57,274000.0,39.7397,39.8158,39.7121,39.8089,274000.0
2011-05-27 14:00:00,57.56,57.57,57.43,57.47,207700.0,39.802,39.8089,39.7121,39.7397,207700.0
2011-05-27 14:30:00,57.46,57.52,57.32,57.34,365000.0,39.7328,39.7743,39.636,39.6499,365000.0
2011-05-27 15:00:00,57.34,57.43,57.28,57.36,579300.0,39.6499,39.7121,39.6084,39.6637,579300.0
2011-05-27 15:30:00,57.37,57.42,57.3,57.39,1026100.0,39.6706,39.7052,39.6222,39.6844,1026100.0
2011-05-31 09:30:00,57.98,58.23,57.76,58.1,2652500.0,40.0924,40.2653,39.9403,40.1754,2652500.0
2011-05-31 10:00:00,58.1,58.14,57.83,57.98,974300.0,40.1754,40.203,39.9887,40.0924,974300.0
2011-05-31 10:30:00,57.99,58.06,57.72,57.75,893100.0,40.0993,40.1477,39.9126,39.9334,893100.0
2011-05-31 11:00:00,57.74,57.88,57.7,57.78,561500.0,39.9264,40.0233,39.8988,39.9541,561500.0
2011-05-31 11:30:00,57.78,57.81,57.66,57.8,472000.0,39.9541,39.9749,39.8711,39.9679,472000.0
2011-05-31 12:00:00,57.8,58.13,57.73,58.11,751400.0,39.9679,40.1961,39.9195,40.1823,751400.0
2011-05-31 12:30:00,58.11,58.16,57.99,58.08,558000.0,40.1823,40.2169,40.0993,40.1616,558000.0
2011-05-31 13:00:00,58.09,58.45,58.09,58.21,974300.0,40.1685,40.4174,40.1685,40.2514,974300.0
2011-05-31 13:30:00,58.21,58.47,58.21,58.4,537000.0,40.2514,40.4312,40.2514,40.3828,537000.0
2011-05-31 14:00:00,58.4,58.41,58.24,58.26,437400.0,40.3828,40.3897,40.2722,40.286,437400.0
2011-05-31 14:30:00,58.26,58.3,58.18,58.3,440700.0,40.286,40.3137,40.2307,40.3137,440700.0
2011-05-31 15:00:00,58.29,58.44,58.24,58.42,769200.0,40.3068,40.4105,40.2722,40.3967,769200.0
2011-05-31 15:30:00,58.42,58.59,54.32,58.59,2187600.0,40.3967,40.5142,37.5616,40.5142,2187600.0
2011-06-01 09:30:00,58.43,58.95,58.23,58.64,2219900.0,40.4036,40.7631,40.2653,40.5488,2219900.0
2011-06-01 10:00:00,58.62,58.63,58.36,58.5,1434600.0,40.535,40.5419,40.3552,40.452,1434600.0
2011-06-01 10:30:00,58.5,58.52,57.98,58.24,1125100.0,40.452,40.4658,40.0924,40.2722,1125100.0
2011-06-01 11:00:00,58.24,58.35,58.18,58.34,459200.0,40.2722,40.3483,40.2307,40.3413,459200.0
2011-06-01 11:30:00,58.35,58.35,57.94,57.99,546100.0,40.3483,40.3483,40.0647,40.0993,546100.0
2011-06-01 12:00:00,57.98,58.02,57.63,57.72,827800.0,40.0924,40.1201,39.8504,39.9126,827800.0
2011-06-01 12:30:00,57.72,58.14,57.72,58.06,711500.0,39.9126,40.203,39.9126,40.1477,711500.0
2011-06-01 13:00:00,58.05,58.13,57.47,57.5,904800.0,40.1408,40.1961,39.7397,39.7605,904800.0
2011-06-01 13:30:00,57.51,57.81,57.45,57.73,598100.0,39.7674,39.9749,39.7259,39.9195,598100.0
2011-06-01 14:00:00,57.71,57.71,57.46,57.48,568200.0,39.9057,39.9057,39.7328,39.7467,568200.0
2011-06-01 14:30:00,57.48,57.48,57.26,57.43,1023000.0,39.7467,39.7467,39.5945,39.7121,1023000.0
2011-06-01 15:00:00,57.43,57.46,57.15,57.21,919500.0,39.7121,39.7328,39.5185,39.56,919500.0
2011-06-01 15:30:00,57.21,57.27,56.98,57.15,2148200.0,39.56,39.6014,39.4009,39.5185,2148200.0
2011-06-02 09:30:00,57.34,57.93,57.34,57.85,1741800.0,39.6499,40.0578,39.6499,40.0025,1741800.0
2011-06-02 10:00:00,57.85,58.13,57.71,57.91,1193600.0,40.0025,40.1961,39.9057,40.044,1193600.0
2011-06-02 10:30:00,57.91,57.95,57.72,57.77,794600.0,40.044,40.0717,39.9126,39.9472,794600.0
2011-06-02 11:00:00,57.77,57.89,57.62,57.69,937700.0,39.9472,40.0302,39.8435,39.8919,937700.0
2011-06-02 11:30:00,57.69,57.89,57.6,57.88,993700.0,39.8919,40.0302,39.8296,40.0233,993700.0
2011-06-02 12:00:00,57.88,58.22,57.83,58.18,913500.0,40.0233,40.2584,39.9887,40.2307,913500.0
2011-06-02 12:30:00,58.18,58.23,58.01,58.16,731000.0,40.2307,40.2653,40.1131,40.2169,731000.0
2011-06-02 13:00:00,58.17,58.31,58.09,58.19,707200.0,40.2238,40.3206,40.1685,40.2376,707200.0
2011-06-02 13:30:00,58.18,58.19,57.98,58.09,632100.0,40.2307,40.2376,40.0924,40.1685,632100.0
2011-06-02 14:00:00,58.1,58.11,57.81,57.92,873100.0,40.1754,40.1823,39.9749,40.0509,873100.0
2011-06-02 14:30:00,57.93,58.15,57.92,58.14,564800.0,40.0578,40.21,40.0509,40.203,564800.0
2011-06-02 15:00:00,58.15,58.18,57.97,58.07,625800.0,40.21,40.2307,40.0855,40.1546,625800.0
2011-06-02 15:30:00,58.06,58.07,57.75,57.8,1399100.0,40.1477,40.1546,39.9334,39.9679,1399100.0
2011-06-03 09:30:00,57.17,58.04,57.1,57.91,1996400.0,39.5323,40.1339,39.4839,40.044,1996400.0
2011-06-03 10:00:00,57.9,58.16,57.58,57.88,1594300.0,40.0371,40.2169,39.8158,40.0233,1594300.0
2011-06-03 10:30:00,57.88,58.05,57.8,57.98,730100.0,40.0233,40.1408,39.9679,40.0924,730100.0
2011-06-03 11:00:00,57.99,58.01,57.61,57.63,678400.0,40.0993,40.1131,39.8366,39.8504,678400.0
2011-06-03 11:30:00,57.64,57.71,57.51,57.6,533200.0,39.8573,39.9057,39.7674,39.8296,533200.0
2011-06-03 12:00:00,57.61,57.69,57.58,57.64,271300.0,39.8366,39.8919,39.8158,39.8573,271300.0
2011-06-03 12:30:00,57.64,57.75,57.57,57.66,613300.0,39.8573,39.9334,39.8089,39.8711,613300.0
2011-06-03 13:00:00,57.66,57.72,57.51,57.54,365900.0,39.8711,39.9126,39.7674,39.7882,365900.0
2011-06-03 13:30:00,57.55,57.6,57.43,57.43,438800.0,39.7951,39.8296,39.7121,39.7121,438800.0
2011-06-03 14:00:00,57.43,57.5,57.39,57.45,574900.0,39.7121,39.7605,39.6844,39.7259,574900.0
2011-06-03 14:30:00,57.44,57.45,57.25,57.28,665200.0,39.719,39.7259,39.5876,39.6084,665200.0
2011-06-03 15:00:00,57.28,57.28,56.95,57.16,1251300.0,39.6084,39.6084,39.3802,39.5254,1251300.0
2011-06-03 15:30:00,57.16,57.32,57.03,57.03,1903200.0,39.5254,39.636,39.4355,39.4355,1903200.0
2011-06-06 09:30:00,56.9,57.49,56.85,57.22,1246500.0,39.3456,39.7536,39.311,39.5669,1246500.0
2011-06-06 10:00:00,57.22,57.26,56.66,57.01,814300.0,39.5669,39.5945,39.1796,39.4217,814300.0
2011-06-06 10:30:00,57.01,57.1,56.82,56.85,493200.0,39.4217,39.4839,39.2903,39.311,493200.0
2011-06-06 11:00:00,56.85,57.21,56.84,57.14,355700.0,39.311,39.56,39.3041,39.5116,355700.0
2011-06-06 11:30:00,57.13,57.3,57.05,57.21,544700.0,39.5046,39.6222,39.4493,39.56,544700.0
2011-06-06 12:00:00,57.2,57.21,56.94,56.99,425700.0,39.553,39.56,39.3733,39.4078,425700.0
2011-06-06 12:30:00,56.99,57.0,56.8,56.88,326700.0,39.4078,39.4147,39.2765,39.3318,326700.0
2011-06-06 13:00:00,56.87,57.01,56.82,56.99,435000.0,39.3249,39.4217,39.2903,39.4078,435000.0
2011-06-06 13:30:00,56.99,57.0,56.77,56.86,603800.0,39.4078,39.4147,39.2557,39.3179,603800.0
2011-06-06 14:00:00,56.86,56.92,56.8,56.83,371700.0,39.3179,39.3594,39.2765,39.2972,371700.0
2011-06-06 14:30:00,56.82,56.88,56.52,56.59,681500.0,39.2903,39.3318,39.0828,39.1312,681500.0
2011-06-06 15:00:00,56.59,56.72,56.53,56.63,740300.0,39.1312,39.2211,39.0897,39.1589,740300.0
2011-06-06 15:30:00,56.63,56.84,56.42,56.49,2210200.0,39.1589,39.3041,39.0137,39.0621,2210200.0
2011-06-07 09:30:00,56.6,56.92,56.5,56.9,1468100.0,39.1382,39.3594,39.069,39.3456,1468100.0
2011-06-07 10:00:00,56.9,57.07,56.79,56.79,1037900.0,39.3456,39.4632,39.2695,39.2695,1037900.0
2011-06-07 10:30:00,56.8,57.01,56.69,56.87,698100.0,39.2765,39.4217,39.2004,39.3249,698100.0
2011-06-07 11:00:00,56.87,56.91,56.67,56.7,548700.0,39.3249,39.3525,39.1866,39.2073,548700.0
2011-06-07 11:30:00,56.7,56.73,56.57,56.69,438500.0,39.2073,39.228,39.1174,39.2004,438500.0
2011-06-07 12:00:00,56.69,56.8,56.64,56.73,279900.0,39.2004,39.2765,39.1658,39.228,279900.0
2011-06-07 12:30:00,56.73,56.85,56.72,56.84,426500.0,39.228,39.311,39.2211,39.3041,426500.0
2011-06-07 13:00:00,56.84,56.94,56.7,56.77,522200.0,39.3041,39.3733,39.2073,39.2557,522200.0
2011-06-07 13:30:00,56.77,56.9,56.77,56.83,545700.0,39.2557,39.3456,39.2557,39.2972,545700.0
2011-06-07 14:00:00,56.82,57.07,56.78,57.07,642100.0,39.2903,39.4632,39.2626,39.4632,642100.0
2011-06-07 14:30:00,57.06,57.08,56.78,56.82,595900.0,39.4562,39.4701,39.2626,39.2903,595900.0
2011-06-07 15:00:00,56.82,56.85,56.63,56.75,552200.0,39.2903,39.311,39.1589,39.2419,552200.0
2011-06-07 15:30:00,56.75,56.86,56.47,56.5,1458500.0,39.2419,39.3179,39.0483,39.069,1458500.0
2011-06-08 09:30:00,56.24,56.52,55.52,55.62,1803200.0,38.8892,39.0828,38.3913,38.4605,1803200.0
2011-06-08 10:00:00,55.57,55.97,55.53,55.93,1171000.0,38.4259,38.7025,38.3983,38.6749,1171000.0
2011-06-08 10:30:00,55.92,56.14,55.8,55.92,715100.0,38.6679,38.8201,38.585,38.6679,715100.0
2011-06-08 11:00:00,55.93,56.09,55.67,55.69,626900.0,38.6749,38.7855,38.4951,38.5089,626900.0
2011-06-08 11:30:00,55.69,56.1,55.65,56.1,541300.0,38.5089,38.7924,38.4812,38.7924,541300.0
2011-06-08 12:00:00,56.1,56.23,56.08,56.2,669800.0,38.7924,38.8823,38.7786,38.8616,669800.0
2011-06-08 12:30:00,56.2,56.28,56.13,56.23,604900.0,38.8616,38.9169,38.8132,38.8823,604900.0
2011-06-08 13:00:00,56.23,56.32,56.05,56.08,381500.0,38.8823,38.9445,38.7578,38.7786,381500.0
2011-06-08 13:30:00,56.09,56.11,55.65,55.77,722600.0,38.7855,38.7993,38.4812,38.5642,722600.0
2011-06-08 14:00:00,55.77,55.9,55.75,55.81,572400.0,38.5642,38.6541,38.5504,38.5919,572400.0
2011-06-08 14:30:00,55.82,56.38,55.81,56.32,866600.0,38.5988,38.986,38.5919,38.9445,866600.0
2011-06-08 15:00:00,56.32,56.33,55.99,56.0,815400.0,38.9445,38.9515,38.7163,38.7233,815400.0
2011-06-08 15:30:00,56.0,56.39,55.99,56.3,1794900.0,38.7233,38.9929,38.7163,38.9307,1794900.0
2011-06-09 09:30:00,56.12,56.47,55.85,56.1,1392700.0,38.8062,39.0483,38.6195,38.7924,1392700.0
2011-06-09 10:00:00,56.1,56.2,55.84,55.9,800700.0,38.7924,38.8616,38.6126,38.6541,800700.0
2011-06-09 10:30:00,55.9,56.08,55.86,56.04,661600.0,38.6541,38.7786,38.6265,38.7509,661600.0
2011-06-09 11:00:00,56.04,56.12,55.8,55.86,608400.0,38.7509,38.8062,38.585,38.6265,608400.0
2011-06-09 11:30:00,55.85,55.96,55.68,55.9,664400.0,38.6195,38.6956,38.502,38.6541,664400.0
2011-06-09 12:00:00,55.91,56.1,55.89,56.0,365300.0,38.661,38.7924,38.6472,38.7233,365300.0
2011-06-09 12:30:00,56.0,56.06,55.87,56.02,447900.0,38.7233,38.7648,38.6334,38.7371,447900.0
2011-06-09 13:00:00,56.02,56.15,56.01,56.13,360600.0,38.7371,38.827,38.7302,38.8132,360600.0
2011-06-09 13:30:00,56.14,56.22,56.09,56.14,256500.0,38.8201,38.8754,38.7855,38.8201,256500.0
2011-06-09 14:00:00,56.14,56.22,56.09,56.14,312700.0,38.8201,38.8754,38.7855,38.8201,312700.0
2011-06-09 14:30:00,56.15,56.25,56.03,56.23,267300.0,38.827,38.8961,38.744,38.8823,267300.0
2011-06-09 15:00:00,56.23,56.27,55.99,56.07,593400.0,38.8823,38.91,38.7163,38.7717,593400.0
2011-06-09 15:30:00,56.07,56.13,55.87,55.87,1415600.0,38.7717,38.8132,38.6334,38.6334,1415600.0
2011-06-10 09:30:00,55.7,55.74,54.71,54.76,2543500.0,38.5158,38.5435,37.8312,37.8658,2543500.0
2011-06-10 10:00:00,54.76,54.86,54.5,54.69,1346600.0,37.8658,37.935,37.686,37.8174,1346600.0
2011-06-10 10:30:00,54.69,54.71,54.41,54.58,977200.0,37.8174,37.8312,37.6238,37.7413,977200.0
2011-06-10 11:00:00,54.58,54.6,54.36,54.44,955500.0,37.7413,37.7552,37.5892,37.6445,955500.0
2011-06-10 11:30:00,54.45,54.68,54.41,54.63,834400.0,37.6515,37.8105,37.6238,37.7759,834400.0
2011-06-10 12:00:00,54.64,54.75,54.57,54.72,623400.0,37.7828,37.8589,37.7344,37.8382,623400.0
2011-06-10 12:30:00,54.72,54.87,54.68,54.76,652500.0,37.8382,37.9419,37.8105,37.8658,652500.0
2011-06-10 13:00:00,54.75,54.84,54.66,54.84,544300.0,37.8589,37.9211,37.7967,37.9211,544300.0
2011-06-10 13:30:00,54.84,54.84,54.53,54.6,702000.0,37.9211,37.9211,37.7068,37.7552,702000.0
2011-06-10 14:00:00,54.6,54.94,54.6,54.76,984500.0,37.7552,37.9903,37.7552,37.8658,984500.0
2011-06-10 14:30:00,54.75,54.93,54.66,54.93,650600.0,37.8589,37.9834,37.7967,37.9834,650600.0
2011-06-10 15:00:00,54.92,55.0,54.77,54.89,887600.0,37.9765,38.0318,37.8727,37.9557,887600.0
2011-06-10 15:30:00,54.89,54.93,54.55,54.56,1886200.0,37.9557,37.9834,37.7206,37.7275,1886200.0
2011-06-13 09:30:00,54.79,54.87,54.24,54.85,1457300.0,37.8866,37.9419,37.5062,37.9281,1457300.0
2011-06-13 10:00:00,54.84,54.89,54.63,54.76,957500.0,37.9211,37.9557,37.7759,37.8658,957500.0
2011-06-13 10:30:00,54.77,54.78,54.37,54.38,733700.0,37.8727,37.8796,37.5961,37.6031,733700.0
2011-06-13 11:00:00,54.38,54.62,54.3,54.53,731600.0,37.6031,37.769,37.5477,37.7068,731600.0
2011-06-13 11:30:00,54.53,54.66,54.51,54.58,635700.0,37.7068,37.7967,37.6929,37.7413,635700.0
2011-06-13 12:00:00,54.58,54.7,54.42,54.47,571600.0,37.7413,37.8243,37.6307,37.6653,571600.0
2011-06-13 12:30:00,54.47,54.62,54.46,54.51,348700.0,37.6653,37.769,37.6584,37.6929,348700.0
2011-06-13 13:00:00,54.52,54.52,54.24,54.39,1013800.0,37.6999,37.6999,37.5062,37.61,1013800.0
2011-06-13 13:30:00,54.38,54.59,54.32,54.58,679800.0,37.6031,37.7483,37.5616,37.7413,679800.0
2011-06-13 14:00:00,54.58,54.65,54.5,54.5,577700.0,37.7413,37.7898,37.686,37.686,577700.0
2011-06-13 14:30:00,54.51,54.64,54.42,54.5,441600.0,37.6929,37.7828,37.6307,37.686,441600.0
2011-06-13 15:00:00,54.5,54.62,54.42,54.58,587700.0,37.686,37.769,37.6307,37.7413,587700.0
2011-06-13 15:30:00,54.57,54.57,54.32,54.39,1385600.0,37.7344,37.7344,37.5616,37.61,1385600.0
2011-06-14 09:30:00,54.87,55.17,54.75,54.9,1291100.0,37.9419,38.1493,37.8589,37.9626,1291100.0
2011-06-14 10:00:00,54.91,55.29,54.87,55.28,900300.0,37.9695,38.2323,37.9419,38.2254,900300.0
2011-06-14 10:30:00,55.29,55.51,55.26,55.5,952200.0,38.2323,38.3844,38.2116,38.3775,952200.0
2011-06-14 11:00:00,55.51,55.53,55.35,55.52,679500.0,38.3844,38.3983,38.2738,38.3913,679500.0
2011-06-14 11:30:00,55.52,55.68,55.51,55.63,662000.0,38.3913,38.502,38.3844,38.4674,662000.0
2011-06-14 12:00:00,55.64,55.68,55.57,55.61,530000.0,38.4743,38.502,38.4259,38.4536,530000.0
2011-06-14 12:30:00,55.6,55.63,55.5,55.53,343700.0,38.4467,38.4674,38.3775,38.3983,343700.0
2011-06-14 13:00:00,55.53,55.72,55.49,55.71,510800.0,38.3983,38.5296,38.3706,38.5227,510800.0
2011-06-14 13:30:00,55.71,55.77,55.63,55.73,660600.0,38.5227,38.5642,38.4674,38.5366,660600.0
2011-06-14 14:00:00,55.72,55.78,55.67,55.72,473200.0,38.5296,38.5711,38.4951,38.5296,473200.0
2011-06-14 14:30:00,55.73,55.86,55.69,55.8,655500.0,38.5366,38.6265,38.5089,38.585,655500.0
2011-06-14 15:00:00,55.78,55.87,55.67,55.77,889000.0,38.5711,38.6334,38.4951,38.5642,889000.0
2011-06-14 15:30:00,55.77,55.77,55.55,55.57,1765300.0,38.5642,38.5642,38.4121,38.4259,1765300.0
2011-06-15 09:30:00,55.23,55.38,54.92,55.24,1402000.0,38.1908,38.2945,37.9765,38.1977,1402000.0
2011-06-15 10:00:00,55.23,55.56,55.07,55.38,831500.0,38.1908,38.419,38.0802,38.2945,831500.0
2011-06-15 10:30:00,55.38,55.47,55.2,55.23,462700.0,38.2945,38.3568,38.1701,38.1908,462700.0
2011-06-15 11:00:00,55.24,55.27,55.11,55.22,689400.0,38.1977,38.2185,38.1078,38.1839,689400.0
2011-06-15 11:30:00,55.23,55.23,54.63,54.66,1356100.0,38.1908,38.1908,37.7759,37.7967,1356100.0
2011-06-15 12:00:00,54.67,54.69,54.3,54.49,1154200.0,37.8036,37.8174,37.5477,37.6791,1154200.0
2011-06-15 12:30:00,54.5,54.56,54.23,54.29,1072600.0,37.686,37.7275,37.4993,37.5408,1072600.0
2011-06-15 13:00:00,54.3,54.39,54.21,54.37,709000.0,37.5477,37.61,37.4855,37.5961,709000.0
2011-06-15 13:30:00,54.37,54.37,54.17,54.23,918200.0,37.5961,37.5961,37.4578,37.4993,918200.0
2011-06-15 14:00:00,54.23,54.35,54.09,54.12,1268700.0,37.4993,37.5823,37.4025,37.4233,1268700.0
2011-06-15 14:30:00,54.12,54.25,53.92,54.05,1171800.0,37.4233,37.5132,37.285,37.3749,1171800.0
2011-06-15 15:00:00,54.05,54.12,53.8,53.91,1543000.0,37.3749,37.4233,37.202,37.2781,1543000.0
2011-06-15 15:30:00,53.9,54.2,53.87,54.13,2643100.0,37.2711,37.4786,37.2504,37.4302,2643100.0
2011-06-16 09:30:00,54.12,54.21,53.16,53.18,2207400.0,37.4233,37.4855,36.7594,36.7733,2207400.0
2011-06-16 10:00:00,53.18,53.18,52.85,53.04,2095200.0,36.7733,36.7733,36.5451,36.6765,2095200.0
2011-06-16 10:30:00,53.05,53.35,52.88,53.28,1967200.0,36.6834,36.8908,36.5658,36.8424,1967200.0
2011-06-16 11:00:00,53.27,53.36,53.06,53.33,1276800.0,36.8355,36.8977,36.6903,36.877,1276800.0
2011-06-16 11:30:00,53.33,53.44,53.06,53.07,653900.0,36.877,36.9531,36.6903,36.6972,653900.0
2011-06-16 12:00:00,53.07,53.21,53.0,53.21,535300.0,36.6972,36.794,36.6488,36.794,535300.0
2011-06-16 12:30:00,53.21,53.24,53.07,53.1,452200.0,36.794,36.8148,36.6972,36.7179,452200.0
2011-06-16 13:00:00,53.1,53.1,52.88,52.96,1051500.0,36.7179,36.7179,36.5658,36.6211,1051500.0
2011-06-16 13:30:00,52.96,52.97,52.71,52.72,852400.0,36.6211,36.6281,36.4483,36.4552,852400.0
2011-06-16 14:00:00,52.71,52.83,52.59,52.73,980600.0,36.4483,36.5312,36.3653,36.4621,980600.0
2011-06-16 14:30:00,52.72,52.73,52.42,52.69,1058200.0,36.4552,36.4621,36.2477,36.4344,1058200.0
2011-06-16 15:00:00,52.69,52.87,52.68,52.8,1037500.0,36.4344,36.5589,36.4275,36.5105,1037500.0
2011-06-16 15:30:00,52.79,53.05,52.72,52.99,2853400.0,36.5036,36.6834,36.4552,36.6419,2853400.0
2011-06-17 09:30:00,53.92,54.3,53.47,53.52,5591200.0,37.285,37.5477,36.9738,37.0084,5591200.0
2011-06-17 10:00:00,53.52,53.76,53.19,53.29,1769700.0,37.0084,37.1743,36.7802,36.8493,1769700.0
2011-06-17 10:30:00,53.3,53.6,53.28,53.37,1141200.0,36.8562,37.0637,36.8424,36.9047,1141200.0
2011-06-17 11:00:00,53.37,53.43,53.15,53.38,693200.0,36.9047,36.9461,36.7525,36.9116,693200.0
2011-06-17 11:30:00,53.39,53.41,53.1,53.4,683100.0,36.9185,36.9323,36.7179,36.9254,683100.0
2011-06-17 12:00:00,53.4,53.42,53.0,53.1,760400.0,36.9254,36.9392,36.6488,36.7179,760400.0
2011-06-17 12:30:00,53.1,53.13,52.77,52.91,782500.0,36.7179,36.7387,36.4898,36.5866,782500.0
2011-06-17 13:00:00,52.92,53.0,52.6,52.67,849000.0,36.5935,36.6488,36.3722,36.4206,849000.0
2011-06-17 13:30:00,52.68,53.0,52.67,52.98,559900.0,36.4275,36.6488,36.4206,36.635,559900.0
2011-06-17 14:00:00,52.97,53.05,52.84,53.0,800100.0,36.6281,36.6834,36.5382,36.6488,800100.0
2011-06-17 14:30:00,53.0,53.08,52.83,52.86,1009200.0,36.6488,36.7041,36.5312,36.552,1009200.0
2011-06-17 15:00:00,52.86,52.96,52.71,52.71,1278700.0,36.552,36.6211,36.4483,36.4483,1278700.0
2011-06-17 15:30:00,52.71,52.87,52.61,52.73,2888700.0,36.4483,36.5589,36.3791,36.4621,2888700.0
2011-06-20 09:30:00,52.61,53.05,52.5,53.02,1088500.0,36.3791,36.6834,36.3031,36.6626,1088500.0
2011-06-20 10:00:00,53.02,53.09,52.44,52.54,1941800.0,36.6626,36.711,36.2616,36.3307,1941800.0
2011-06-20 10:30:00,52.54,52.63,52.34,52.36,1308300.0,36.3307,36.393,36.1924,36.2062,1308300.0
2011-06-20 11:00:00,52.35,52.39,52.13,52.27,1138000.0,36.1993,36.227,36.0472,36.144,1138000.0
2011-06-20 11:30:00,52.28,52.55,52.25,52.52,810900.0,36.1509,36.3376,36.1302,36.3169,810900.0
2011-06-20 12:00:00,52.52,52.73,52.48,52.71,670300.0,36.3169,36.4621,36.2892,36.4483,670300.0
2011-06-20 12:30:00,52.7,53.02,52.68,52.94,835100.0,36.4414,36.6626,36.4275,36.6073,835100.0
2011-06-20 13:00:00,52.94,53.05,52.85,53.01,603100.0,36.6073,36.6834,36.5451,36.6557,603100.0
2011-06-20 13:30:00,53.01,53.15,53.0,53.11,549300.0,36.6557,36.7525,36.6488,36.7249,549300.0
2011-06-20 14:00:00,53.1,53.18,53.05,53.15,562300.0,36.7179,36.7733,36.6834,36.7525,562300.0
2011-06-20 14:30:00,53.16,53.44,53.16,53.41,1085600.0,36.7594,36.9531,36.7594,36.9323,1085600.0
2011-06-20 15:00:00,53.41,53.43,53.27,53.35,1122100.0,36.9323,36.9461,36.8355,36.8908,1122100.0
2011-06-20 15:30:00,53.36,53.53,53.31,53.5,2224500.0,36.8977,37.0153,36.8632,36.9945,2224500.0
2011-06-21 09:30:00,53.66,54.03,53.15,53.99,1660100.0,37.1052,37.361,36.7525,37.3334,1660100.0
2011-06-21 10:00:00,54.0,54.24,53.93,54.18,1219400.0,37.3403,37.5062,37.2919,37.4648,1219400.0
2011-06-21 10:30:00,54.18,54.65,54.07,54.62,904600.0,37.4648,37.7898,37.3887,37.769,904600.0
2011-06-21 11:00:00,54.61,54.9,54.53,54.82,1366400.0,37.7621,37.9626,37.7068,37.9073,1366400.0
2011-06-21 11:30:00,54.82,54.99,54.7,54.76,753300.0,37.9073,38.0249,37.8243,37.8658,753300.0
2011-06-21 12:00:00,54.75,54.76,54.48,54.51,519100.0,37.8589,37.8658,37.6722,37.6929,519100.0
2011-06-21 12:30:00,54.51,54.86,54.48,54.72,676400.0,37.6929,37.935,37.6722,37.8382,676400.0
2011-06-21 13:00:00,54.71,54.72,54.41,54.41,439500.0,37.8312,37.8382,37.6238,37.6238,439500.0
2011-06-21 13:30:00,54.41,54.5,54.33,54.43,384600.0,37.6238,37.686,37.5685,37.6376,384600.0
2011-06-21 14:00:00,54.42,54.63,54.37,54.58,541800.0,37.6307,37.7759,37.5961,37.7413,541800.0
2011-06-21 14:30:00,54.58,54.81,54.58,54.64,596700.0,37.7413,37.9004,37.7413,37.7828,596700.0
2011-06-21 15:00:00,54.65,54.67,54.35,54.38,562700.0,37.7898,37.8036,37.5823,37.6031,562700.0
2011-06-21 15:30:00,54.38,54.51,54.28,54.43,1258500.0,37.6031,37.6929,37.5339,37.6376,1258500.0
2011-06-22 09:30:00,54.3,54.3,53.73,53.8,1185700.0,37.5477,37.5477,37.1536,37.202,1185700.0
2011-06-22 10:00:00,53.8,53.98,53.67,53.98,980600.0,37.202,37.3265,37.1121,37.3265,980600.0
2011-06-22 10:30:00,53.97,54.26,53.93,54.23,664800.0,37.3195,37.5201,37.2919,37.4993,664800.0
2011-06-22 11:00:00,54.23,54.25,54.12,54.15,351000.0,37.4993,37.5132,37.4233,37.444,351000.0
2011-06-22 11:30:00,54.15,54.24,54.14,54.21,327100.0,37.444,37.5062,37.4371,37.4855,327100.0
2011-06-22 12:00:00,54.21,54.36,54.12,54.29,313600.0,37.4855,37.5892,37.4233,37.5408,313600.0
2011-06-22 12:30:00,54.28,54.31,54.13,54.3,552200.0,37.5339,37.5546,37.4302,37.5477,552200.0
2011-06-22 13:00:00,54.3,54.41,54.22,54.33,487000.0,37.5477,37.6238,37.4924,37.5685,487000.0
2011-06-22 13:30:00,54.33,54.37,54.29,54.35,351100.0,37.5685,37.5961,37.5408,37.5823,351100.0
2011-06-22 14:00:00,54.36,54.39,54.21,54.24,432000.0,37.5892,37.61,37.4855,37.5062,432000.0
2011-06-22 14:30:00,54.24,54.3,54.14,54.17,534900.0,37.5062,37.5477,37.4371,37.4578,534900.0
2011-06-22 15:00:00,54.17,54.29,54.13,54.23,574900.0,37.4578,37.5408,37.4302,37.4993,574900.0
2011-06-22 15:30:00,54.23,54.23,53.91,54.0,1725000.0,37.4993,37.4993,37.2781,37.3403,1725000.0
2011-06-23 09:30:00,53.1,53.57,53.06,53.37,1484700.0,36.7179,37.0429,36.6903,36.9047,1484700.0
2011-06-23 10:00:00,53.37,53.69,53.28,53.66,1236400.0,36.9047,37.1259,36.8424,37.1052,1236400.0
2011-06-23 10:30:00,53.65,53.85,53.61,53.82,1478300.0,37.0983,37.2366,37.0706,37.2158,1478300.0
2011-06-23 11:00:00,53.82,54.0,53.69,53.98,649800.0,37.2158,37.3403,37.1259,37.3265,649800.0
2011-06-23 11:30:00,53.97,54.2,53.93,54.19,703100.0,37.3195,37.4786,37.2919,37.4717,703100.0
2011-06-23 12:00:00,54.19,54.36,54.12,54.25,922400.0,37.4717,37.5892,37.4233,37.5132,922400.0
2011-06-23 12:30:00,54.25,54.6,54.21,54.59,814500.0,37.5132,37.7552,37.4855,37.7483,814500.0
2011-06-23 13:00:00,54.6,54.85,54.59,54.66,1149000.0,37.7552,37.9281,37.7483,37.7967,1149000.0
2011-06-23 13:30:00,54.67,54.84,54.44,54.52,764700.0,37.8036,37.9211,37.6445,37.6999,764700.0
2011-06-23 14:00:00,54.52,54.53,54.12,54.19,819900.0,37.6999,37.7068,37.4233,37.4717,819900.0
2011-06-23 14:30:00,54.2,54.53,54.0,54.53,741700.0,37.4786,37.7068,37.3403,37.7068,741700.0
2011-06-23 15:00:00,54.51,54.8,54.34,54.58,992800.0,37.6929,37.8935,37.5754,37.7413,992800.0
2011-06-23 15:30:00,54.57,54.98,54.42,54.95,2079900.0,37.7344,38.0179,37.6307,37.9972,2079900.0
2011-06-24 09:30:00,54.81,54.96,54.41,54.65,915400.0,37.9004,38.0041,37.6238,37.7898,915400.0
2011-06-24 10:00:00,54.64,54.74,54.17,54.47,981000.0,37.7828,37.852,37.4578,37.6653,981000.0
2011-06-24 10:30:00,54.47,54.7,54.41,54.66,611700.0,37.6653,37.8243,37.6238,37.7967,611700.0
2011-06-24 11:00:00,54.66,54.72,54.45,54.65,518000.0,37.7967,37.8382,37.6515,37.7898,518000.0
2011-06-24 11:30:00,54.66,54.68,54.47,54.51,386000.0,37.7967,37.8105,37.6653,37.6929,386000.0
2011-06-24 12:00:00,54.51,54.6,54.46,54.56,373000.0,37.6929,37.7552,37.6584,37.7275,373000.0
2011-06-24 12:30:00,54.55,54.67,54.42,54.52,519000.0,37.7206,37.8036,37.6307,37.6999,519000.0
2011-06-24 13:00:00,54.53,54.55,54.34,54.45,314100.0,37.7068,37.7206,37.5754,37.6515,314100.0
2011-06-24 13:30:00,54.45,54.54,54.35,54.38,307800.0,37.6515,37.7137,37.5823,37.6031,307800.0
2011-06-24 14:00:00,54.38,54.52,54.23,54.5,513700.0,37.6031,37.6999,37.4993,37.686,513700.0
2011-06-24 14:30:00,54.49,54.54,54.27,54.29,664300.0,37.6791,37.7137,37.527,37.5408,664300.0
2011-06-24 15:00:00,54.29,54.31,54.09,54.16,560900.0,37.5408,37.5546,37.4025,37.4509,560900.0
2011-06-24 15:30:00,54.16,54.34,54.1,54.18,1261500.0,37.4509,37.5754,37.4094,37.4648,1261500.0
2011-06-27 09:30:00,54.08,54.27,53.64,53.74,1492300.0,37.3956,37.527,37.0914,37.1605,1492300.0
2011-06-27 10:00:00,53.75,54.34,53.73,54.34,1034500.0,37.1674,37.5754,37.1536,37.5754,1034500.0
2011-06-27 10:30:00,54.33,54.52,54.21,54.34,721100.0,37.5685,37.6999,37.4855,37.5754,721100.0
2011-06-27 11:00:00,54.35,54.43,54.22,54.28,381100.0,37.5823,37.6376,37.4924,37.5339,381100.0
2011-06-27 11:30:00,54.29,54.63,54.25,54.59,495400.0,37.5408,37.7759,37.5132,37.7483,495400.0
2011-06-27 12:00:00,54.59,54.75,54.59,54.71,494000.0,37.7483,37.8589,37.7483,37.8312,494000.0
2011-06-27 12:30:00,54.7,54.75,54.64,54.69,325700.0,37.8243,37.8589,37.7828,37.8174,325700.0
2011-06-27 13:00:00,54.68,54.76,54.48,54.48,414000.0,37.8105,37.8658,37.6722,37.6722,414000.0
2011-06-27 13:30:00,54.5,54.69,54.43,54.68,265700.0,37.686,37.8174,37.6376,37.8105,265700.0
2011-06-27 14:00:00,54.68,55.04,54.68,55.04,952300.0,37.8105,38.0594,37.8105,38.0594,952300.0
2011-06-27 14:30:00,55.03,55.11,54.91,54.92,467900.0,38.0525,38.1078,37.9695,37.9765,467900.0
2011-06-27 15:00:00,54.93,55.04,54.83,55.01,613700.0,37.9834,38.0594,37.9142,38.0387,613700.0
2011-06-27 15:30:00,55.0,55.03,54.67,54.75,1384100.0,38.0318,38.0525,37.8036,37.8589,1384100.0
2011-06-28 09:30:00,54.83,55.65,54.71,55.51,2220800.0,37.9142,38.4812,37.8312,38.3844,2220800.0
2011-06-28 10:00:00,55.5,55.59,55.27,55.55,942100.0,38.3775,38.4398,38.2185,38.4121,942100.0
2011-06-28 10:30:00,55.55,55.67,55.28,55.44,677400.0,38.4121,38.4951,38.2254,38.336,677400.0
2011-06-28 11:00:00,55.44,55.53,55.33,55.42,402900.0,38.336,38.3983,38.26,38.3222,402900.0
2011-06-28 11:30:00,55.43,55.45,55.3,55.35,468500.0,38.3291,38.3429,38.2392,38.2738,468500.0
2011-06-28 12:00:00,55.36,55.53,55.34,55.36,370100.0,38.2807,38.3983,38.2669,38.2807,370100.0
2011-06-28 12:30:00,55.36,55.4,55.21,55.28,413900.0,38.2807,38.3084,38.177,38.2254,413900.0
2011-06-28 13:00:00,55.28,55.46,55.25,55.45,361600.0,38.2254,38.3499,38.2046,38.3429,361600.0
2011-06-28 13:30:00,55.45,55.5,55.37,55.41,306100.0,38.3429,38.3775,38.2876,38.3153,306100.0
2011-06-28 14:00:00,55.41,55.43,55.33,55.42,402600.0,38.3153,38.3291,38.26,38.3222,402600.0
2011-06-28 14:30:00,55.42,55.59,55.37,55.41,518400.0,38.3222,38.4398,38.2876,38.3153,518400.0
2011-06-28 15:00:00,55.43,55.51,55.33,55.35,484500.0,38.3291,38.3844,38.26,38.2738,484500.0
2011-06-28 15:30:00,55.36,55.5,55.3,55.46,1191600.0,38.2807,38.3775,38.2392,38.3499,1191600.0
2011-06-29 09:30:00,55.52,55.89,55.51,55.89,1336800.0,38.3913,38.6472,38.3844,38.6472,1336800.0
2011-06-29 10:00:00,55.9,55.93,55.33,55.7,926000.0,38.6541,38.6749,38.26,38.5158,926000.0
2011-06-29 10:30:00,55.71,55.87,55.69,55.79,855800.0,38.5227,38.6334,38.5089,38.578,855800.0
2011-06-29 11:00:00,55.79,55.88,55.67,55.72,497600.0,38.578,38.6403,38.4951,38.5296,497600.0
2011-06-29 11:30:00,55.73,55.75,55.59,55.75,678200.0,38.5366,38.5504,38.4398,38.5504,678200.0
2011-06-29 12:00:00,55.75,55.86,55.64,55.64,426800.0,38.5504,38.6265,38.4743,38.4743,426800.0
2011-06-29 12:30:00,55.65,55.73,55.58,55.72,426500.0,38.4812,38.5366,38.4328,38.5296,426500.0
2011-06-29 13:00:00,55.72,55.91,55.67,55.75,511300.0,38.5296,38.661,38.4951,38.5504,511300.0
2011-06-29 13:30:00,55.75,55.82,55.63,55.66,372300.0,38.5504,38.5988,38.4674,38.4882,372300.0
2011-06-29 14:00:00,55.66,55.69,55.27,55.32,947500.0,38.4882,38.5089,38.2185,38.2531,947500.0
2011-06-29 14:30:00,55.31,55.44,55.25,55.43,1068900.0,38.2461,38.336,38.2046,38.3291,1068900.0
2011-06-29 15:00:00,55.44,55.5,55.32,55.43,1257100.0,38.336,38.3775,38.2531,38.3291,1257100.0
2011-06-29 15:30:00,55.43,55.5,55.35,55.44,1841600.0,38.3291,38.3775,38.2738,38.336,1841600.0
2011-06-30 09:30:00,55.66,56.24,55.51,56.21,1599400.0,38.4882,38.8892,38.3844,38.8685,1599400.0
2011-06-30 10:00:00,56.21,56.41,56.13,56.38,1124000.0,38.8685,39.0068,38.8132,38.986,1124000.0
2011-06-30 10:30:00,56.37,56.53,56.28,56.53,989200.0,38.9791,39.0897,38.9169,39.0897,989200.0
2011-06-30 11:00:00,56.52,56.84,56.48,56.73,1007600.0,39.0828,39.3041,39.0552,39.228,1007600.0
2011-06-30 11:30:00,56.74,56.85,56.58,56.71,663000.0,39.235,39.311,39.1243,39.2142,663000.0
2011-06-30 12:00:00,56.71,56.79,56.58,56.59,390600.0,39.2142,39.2695,39.1243,39.1312,390600.0
2011-06-30 12:30:00,56.59,56.69,56.47,56.68,548100.0,39.1312,39.2004,39.0483,39.1935,548100.0
2011-06-30 13:00:00,56.68,56.69,56.54,56.59,567600.0,39.1935,39.2004,39.0967,39.1312,567600.0
2011-06-30 13:30:00,56.6,56.67,56.51,56.67,402200.0,39.1382,39.1866,39.0759,39.1866,402200.0
2011-06-30 14:00:00,56.66,56.78,56.61,56.71,421600.0,39.1796,39.2626,39.1451,39.2142,421600.0
2011-06-30 14:30:00,56.7,56.74,56.65,56.66,605100.0,39.2073,39.235,39.1727,39.1796,605100.0
2011-06-30 15:00:00,56.67,56.78,56.6,56.77,661300.0,39.1866,39.2626,39.1382,39.2557,661300.0
2011-06-30 15:30:00,56.76,56.85,56.72,56.77,1769500.0,39.2488,39.311,39.2211,39.2557,1769500.0
2011-07-01 09:30:00,56.79,57.04,56.44,57.04,1128300.0,39.2695,39.4424,39.0275,39.4424,1128300.0
2011-07-01 10:00:00,57.04,57.49,57.04,57.25,1085100.0,39.4424,39.7536,39.4424,39.5876,1085100.0
2011-07-01 10:30:00,57.25,57.48,57.25,57.42,871500.0,39.5876,39.7467,39.5876,39.7052,871500.0
2011-07-01 11:00:00,57.43,57.45,57.32,57.45,537000.0,39.7121,39.7259,39.636,39.7259,537000.0
2011-07-01 11:30:00,57.45,57.55,57.29,57.52,707800.0,39.7259,39.7951,39.6153,39.7743,707800.0
2011-07-01 12:00:00,57.51,57.59,57.35,57.45,523600.0,39.7674,39.8227,39.6568,39.7259,523600.0
2011-07-01 12:30:00,57.44,57.48,57.33,57.47,376800.0,39.719,39.7467,39.6429,39.7397,376800.0
2011-07-01 13:00:00,57.46,57.6,57.45,57.51,524000.0,39.7328,39.8296,39.7259,39.7674,524000.0
2011-07-01 13:30:00,57.51,57.65,57.48,57.59,479900.0,39.7674,39.8642,39.7467,39.8227,479900.0
2011-07-01 14:00:00,57.6,57.72,57.53,57.71,543500.0,39.8296,39.9126,39.7812,39.9057,543500.0
2011-07-01 14:30:00,57.71,57.92,57.71,57.9,1062700.0,39.9057,40.0509,39.9057,40.0371,1062700.0
2011-07-01 15:00:00,57.89,57.98,57.85,57.87,1000900.0,40.0302,40.0924,40.0025,40.0163,1000900.0
2011-07-01 15:30:00,57.87,57.96,57.79,57.88,2289400.0,40.0163,40.0786,39.961,40.0233,2289400.0
2011-07-05 09:30:00,57.75,58.0,57.62,57.71,1326500.0,39.9334,40.1062,39.8435,39.9057,1326500.0
2011-07-05 10:00:00,57.72,57.76,57.51,57.66,922600.0,39.9126,39.9403,39.7674,39.8711,922600.0
2011-07-05 10:30:00,57.66,57.98,57.65,57.72,809300.0,39.8711,40.0924,39.8642,39.9126,809300.0
2011-07-05 11:00:00,57.71,58.03,57.7,58.01,589900.0,39.9057,40.127,39.8988,40.1131,589900.0
2011-07-05 11:30:00,58.01,58.15,57.99,58.11,523800.0,40.1131,40.21,40.0993,40.1823,523800.0
2011-07-05 12:00:00,58.1,58.13,58.02,58.04,440200.0,40.1754,40.1961,40.1201,40.1339,440200.0
2011-07-05 12:30:00,58.04,58.06,57.93,58.03,514600.0,40.1339,40.1477,40.0578,40.127,514600.0
2011-07-05 13:00:00,58.03,58.16,58.02,58.05,453400.0,40.127,40.2169,40.1201,40.1408,453400.0
2011-07-05 13:30:00,58.04,58.08,58.0,58.03,411500.0,40.1339,40.1616,40.1062,40.127,411500.0
2011-07-05 14:00:00,58.03,58.07,57.85,57.89,751900.0,40.127,40.1546,40.0025,40.0302,751900.0
2011-07-05 14:30:00,57.89,58.1,57.88,58.06,660400.0,40.0302,40.1754,40.0233,40.1477,660400.0
2011-07-05 15:00:00,58.06,58.25,58.01,58.21,942500.0,40.1477,40.2791,40.1131,40.2514,942500.0
2011-07-05 15:30:00,58.21,58.25,58.07,58.15,1576100.0,40.2514,40.2791,40.1546,40.21,1576100.0
2011-07-06 09:30:00,57.88,58.35,57.88,58.13,909300.0,40.0233,40.3483,40.0233,40.1961,909300.0
2011-07-06 10:00:00,58.13,58.27,57.91,58.26,1196500.0,40.1961,40.2929,40.044,40.286,1196500.0
2011-07-06 10:30:00,58.26,58.43,58.17,58.38,809700.0,40.286,40.4036,40.2238,40.369,809700.0
2011-07-06 11:00:00,58.38,58.42,58.28,58.39,762700.0,40.369,40.3967,40.2999,40.3759,762700.0
2011-07-06 11:30:00,58.39,58.47,58.35,58.42,600700.0,40.3759,40.4312,40.3483,40.3967,600700.0
2011-07-06 12:00:00,58.41,58.47,58.36,58.46,385800.0,40.3897,40.4312,40.3552,40.4243,385800.0
2011-07-06 12:30:00,58.46,58.7,58.45,58.69,614700.0,40.4243,40.5903,40.4174,40.5834,614700.0
2011-07-06 13:00:00,58.69,58.69,58.39,58.42,606400.0,40.5834,40.5834,40.3759,40.3967,606400.0
2011-07-06 13:30:00,58.43,58.6,58.42,58.58,395600.0,40.4036,40.5211,40.3967,40.5073,395600.0
2011-07-06 14:00:00,58.57,58.65,58.39,58.56,752400.0,40.5004,40.5557,40.3759,40.4935,752400.0
2011-07-06 14:30:00,58.56,58.7,58.48,58.49,542600.0,40.4935,40.5903,40.4381,40.4451,542600.0
2011-07-06 15:00:00,58.49,58.73,58.48,58.69,864300.0,40.4451,40.611,40.4381,40.5834,864300.0
2011-07-06 15:30:00,58.69,58.75,58.65,58.69,1858000.0,40.5834,40.6248,40.5557,40.5834,1858000.0
2011-07-07 09:30:00,58.92,59.25,58.86,59.16,1882400.0,40.7424,40.9706,40.7009,40.9084,1882400.0
2011-07-07 10:00:00,59.16,59.24,58.94,59.19,1020600.0,40.9084,40.9637,40.7562,40.9291,1020600.0
2011-07-07 10:30:00,59.19,59.24,58.97,59.08,868700.0,40.9291,40.9637,40.777,40.853,868700.0
2011-07-07 11:00:00,59.08,59.15,58.87,58.97,892300.0,40.853,40.9014,40.7078,40.777,892300.0
2011-07-07 11:30:00,58.97,59.1,58.93,59.09,478300.0,40.777,40.8669,40.7493,40.86,478300.0
2011-07-07 12:00:00,59.09,59.15,59.04,59.11,647300.0,40.86,40.9014,40.8254,40.8738,647300.0
2011-07-07 12:30:00,59.12,59.34,59.05,59.34,817300.0,40.8807,41.0328,40.8323,41.0328,817300.0
2011-07-07 13:00:00,59.33,59.39,59.2,59.26,688200.0,41.0259,41.0674,40.936,40.9775,688200.0
2011-07-07 13:30:00,59.25,59.33,59.18,59.3,507900.0,40.9706,41.0259,40.9222,41.0052,507900.0
2011-07-07 14:00:00,59.29,59.45,59.25,59.43,639900.0,40.9983,41.1089,40.9706,41.0951,639900.0
2011-07-07 14:30:00,59.42,59.48,59.39,59.41,691300.0,41.0881,41.1296,41.0674,41.0812,691300.0
2011-07-07 15:00:00,59.4,59.42,59.34,59.37,803300.0,41.0743,41.0881,41.0328,41.0536,803300.0
2011-07-07 15:30:00,59.37,59.39,59.21,59.26,1739700.0,41.0536,41.0674,40.9429,40.9775,1739700.0
2011-07-08 09:30:00,58.85,58.95,58.43,58.74,1967400.0,40.694,40.7631,40.4036,40.6179,1967400.0
2011-07-08 10:00:00,58.75,58.79,58.29,58.52,1240100.0,40.6248,40.6525,40.3068,40.4658,1240100.0
2011-07-08 10:30:00,58.52,58.58,58.42,58.45,982600.0,40.4658,40.5073,40.3967,40.4174,982600.0
2011-07-08 11:00:00,58.45,58.46,58.08,58.25,976000.0,40.4174,40.4243,40.1616,40.2791,976000.0
2011-07-08 11:30:00,58.25,58.59,58.16,58.55,615000.0,40.2791,40.5142,40.2169,40.4866,615000.0
2011-07-08 12:00:00,58.56,58.69,58.52,58.69,389100.0,40.4935,40.5834,40.4658,40.5834,389100.0
2011-07-08 12:30:00,58.69,58.95,58.68,58.91,522100.0,40.5834,40.7631,40.5764,40.7355,522100.0
2011-07-08 13:00:00,58.9,58.98,58.71,58.8,757000.0,40.7286,40.7839,40.5972,40.6594,757000.0
2011-07-08 13:30:00,58.8,58.99,58.8,58.82,824200.0,40.6594,40.7908,40.6594,40.6733,824200.0
2011-07-08 14:00:00,58.81,58.93,58.76,58.82,384100.0,40.6663,40.7493,40.6318,40.6733,384100.0
2011-07-08 14:30:00,58.83,58.95,58.78,58.9,578200.0,40.6802,40.7631,40.6456,40.7286,578200.0
2011-07-08 15:00:00,58.9,59.06,58.89,59.03,548600.0,40.7286,40.8392,40.7217,40.8185,548600.0
2011-07-08 15:30:00,59.03,59.37,59.0,59.36,1757500.0,40.8185,41.0536,40.7977,41.0467,1757500.0
2011-07-11 09:30:00,58.73,58.93,58.53,58.56,1930800.0,40.611,40.7493,40.4727,40.4935,1930800.0
2011-07-11 10:00:00,58.57,58.77,58.33,58.43,1147300.0,40.5004,40.6387,40.3344,40.4036,1147300.0
2011-07-11 10:30:00,58.42,58.48,58.17,58.19,1144500.0,40.3967,40.4381,40.2238,40.2376,1144500.0
2011-07-11 11:00:00,58.2,58.37,58.1,58.37,701500.0,40.2445,40.3621,40.1754,40.3621,701500.0
2011-07-11 11:30:00,58.36,58.47,58.23,58.43,695900.0,40.3552,40.4312,40.2653,40.4036,695900.0
2011-07-11 12:00:00,58.43,58.48,58.2,58.24,582400.0,40.4036,40.4381,40.2445,40.2722,582400.0
2011-07-11 12:30:00,58.25,58.25,57.98,58.02,633000.0,40.2791,40.2791,40.0924,40.1201,633000.0
2011-07-11 13:00:00,58.02,58.12,57.84,57.96,677300.0,40.1201,40.1892,39.9956,40.0786,677300.0
2011-07-11 13:30:00,57.96,58.11,57.91,58.11,374300.0,40.0786,40.1823,40.044,40.1823,374300.0
2011-07-11 14:00:00,58.1,58.15,57.82,57.84,665300.0,40.1754,40.21,39.9818,39.9956,665300.0
2011-07-11 14:30:00,57.84,57.97,57.76,57.97,712700.0,39.9956,40.0855,39.9403,40.0855,712700.0
2011-07-11 15:00:00,57.96,58.2,57.88,58.19,1049600.0,40.0786,40.2445,40.0233,40.2376,1049600.0
2011-07-11 15:30:00,58.18,58.27,58.01,58.24,1799100.0,40.2307,40.2929,40.1131,40.2722,1799100.0
2011-07-12 09:30:00,58.4,58.59,57.12,57.36,2336100.0,40.3828,40.5142,39.4977,39.6637,2336100.0
2011-07-12 10:00:00,57.36,57.48,57.05,57.2,1841300.0,39.6637,39.7467,39.4493,39.553,1841300.0
2011-07-12 10:30:00,57.21,57.27,56.56,56.57,2129000.0,39.56,39.6014,39.1105,39.1174,2129000.0
2011-07-12 11:00:00,56.56,56.9,56.44,56.71,1775000.0,39.1105,39.3456,39.0275,39.2142,1775000.0
2011-07-12 11:30:00,56.72,56.85,56.49,56.58,1558400.0,39.2211,39.311,39.0621,39.1243,1558400.0
2011-07-12 12:00:00,56.58,56.69,56.35,56.35,1078600.0,39.1243,39.2004,38.9653,38.9653,1078600.0
2011-07-12 12:30:00,56.36,56.51,56.32,56.33,1315700.0,38.9722,39.0759,38.9445,38.9515,1315700.0
2011-07-12 13:00:00,56.33,56.64,56.21,56.51,1654500.0,38.9515,39.1658,38.8685,39.0759,1654500.0
2011-07-12 13:30:00,56.52,56.74,56.49,56.73,885600.0,39.0828,39.235,39.0621,39.228,885600.0
2011-07-12 14:00:00,56.73,57.18,56.69,56.82,1766500.0,39.228,39.5392,39.2004,39.2903,1766500.0
2011-07-12 14:30:00,56.82,56.88,56.58,56.72,1571300.0,39.2903,39.3318,39.1243,39.2211,1571300.0
2011-07-12 15:00:00,56.71,56.83,56.59,56.7,1136700.0,39.2142,39.2972,39.1312,39.2073,1136700.0
2011-07-12 15:30:00,56.69,56.8,56.46,56.52,2467300.0,39.2004,39.2765,39.0413,39.0828,2467300.0
2011-07-13 09:30:00,57.05,57.09,56.39,56.46,1570800.0,39.4493,39.477,38.9929,39.0413,1570800.0
2011-07-13 10:00:00,56.46,56.98,56.45,56.88,1568400.0,39.0413,39.4009,39.0344,39.3318,1568400.0
2011-07-13 10:30:00,56.88,56.96,56.76,56.81,972200.0,39.3318,39.3871,39.2488,39.2834,972200.0
2011-07-13 11:00:00,56.82,56.9,56.7,56.82,890600.0,39.2903,39.3456,39.2073,39.2903,890600.0
2011-07-13 11:30:00,56.82,56.88,56.75,56.82,1000200.0,39.2903,39.3318,39.2419,39.2903,1000200.0
2011-07-13 12:00:00,56.82,56.86,56.73,56.79,550200.0,39.2903,39.3179,39.228,39.2695,550200.0
2011-07-13 12:30:00,56.8,56.83,56.56,56.68,956500.0,39.2765,39.2972,39.1105,39.1935,956500.0
2011-07-13 13:00:00,56.68,56.78,56.23,56.46,2106500.0,39.1935,39.2626,38.8823,39.0413,2106500.0
2011-07-13 13:30:00,56.47,56.58,56.29,56.36,1001700.0,39.0483,39.1243,38.9238,38.9722,1001700.0
2011-07-13 14:00:00,56.36,56.57,56.3,56.49,1154900.0,38.9722,39.1174,38.9307,39.0621,1154900.0
2011-07-13 14:30:00,56.5,56.6,56.45,56.59,819100.0,39.069,39.1382,39.0344,39.1312,819100.0
2011-07-13 15:00:00,56.59,56.65,56.06,56.37,1306400.0,39.1312,39.1727,38.7648,38.9791,1306400.0
2011-07-13 15:30:00,56.37,56.37,56.01,56.09,2760700.0,38.9791,38.9791,38.7302,38.7855,2760700.0
2011-07-14 09:30:00,56.1,56.33,55.46,56.32,2096300.0,38.7924,38.9515,38.3499,38.9445,2096300.0
2011-07-14 10:00:00,56.33,56.44,56.01,56.14,1201600.0,38.9515,39.0275,38.7302,38.8201,1201600.0
2011-07-14 10:30:00,56.15,56.21,55.52,55.58,1664700.0,38.827,38.8685,38.3913,38.4328,1664700.0
2011-07-14 11:00:00,55.58,55.73,55.43,55.5,730500.0,38.4328,38.5366,38.3291,38.3775,730500.0
2011-07-14 11:30:00,55.51,55.67,55.33,55.66,773200.0,38.3844,38.4951,38.26,38.4882,773200.0
2011-07-14 12:00:00,55.66,55.67,55.01,55.05,1611800.0,38.4882,38.4951,38.0387,38.0663,1611800.0
2011-07-14 12:30:00,55.05,55.1,54.39,54.46,2114600.0,38.0663,38.1009,37.61,37.6584,2114600.0
2011-07-14 13:00:00,54.46,54.58,54.29,54.51,1565900.0,37.6584,37.7413,37.5408,37.6929,1565900.0
2011-07-14 13:30:00,54.52,54.87,54.47,54.86,1411100.0,37.6999,37.9419,37.6653,37.935,1411100.0
2011-07-14 14:00:00,54.87,55.07,54.71,54.81,987800.0,37.9419,38.0802,37.8312,37.9004,987800.0
2011-07-14 14:30:00,54.81,54.91,54.71,54.84,669100.0,37.9004,37.9695,37.8312,37.9211,669100.0
2011-07-14 15:00:00,54.84,54.91,54.55,54.84,1259900.0,37.9211,37.9695,37.7206,37.9211,1259900.0
2011-07-14 15:30:00,54.85,55.04,54.75,54.9,2111300.0,37.9281,38.0594,37.8589,37.9626,2111300.0
2011-07-15 09:30:00,55.04,55.23,54.64,54.84,2563800.0,38.0594,38.1908,37.7828,37.9211,2563800.0
2011-07-15 10:00:00,54.85,54.98,54.68,54.75,1231000.0,37.9281,38.0179,37.8105,37.8589,1231000.0
2011-07-15 10:30:00,54.75,54.94,54.71,54.78,1351400.0,37.8589,37.9903,37.8312,37.8796,1351400.0
2011-07-15 11:00:00,54.79,54.97,54.74,54.86,844600.0,37.8866,38.011,37.852,37.935,844600.0
2011-07-15 11:30:00,54.86,54.93,54.68,54.68,664000.0,37.935,37.9834,37.8105,37.8105,664000.0
2011-07-15 12:00:00,54.68,54.95,54.68,54.88,1001400.0,37.8105,37.9972,37.8105,37.9488,1001400.0
2011-07-15 12:30:00,54.88,55.01,54.8,54.89,1259600.0,37.9488,38.0387,37.8935,37.9557,1259600.0
2011-07-15 13:00:00,54.88,55.0,54.86,54.96,722100.0,37.9488,38.0318,37.935,38.0041,722100.0
2011-07-15 13:30:00,54.97,55.01,54.91,54.95,643100.0,38.011,38.0387,37.9695,37.9972,643100.0
2011-07-15 14:00:00,54.95,54.99,54.81,54.85,733900.0,37.9972,38.0249,37.9004,37.9281,733900.0
2011-07-15 14:30:00,54.85,54.9,54.76,54.84,1205600.0,37.9281,37.9626,37.8658,37.9211,1205600.0
2011-07-15 15:00:00,54.85,54.95,54.82,54.9,1201400.0,37.9281,37.9972,37.9073,37.9626,1201400.0
2011-07-15 15:30:00,54.9,55.5,54.86,54.95,2952100.0,37.9626,38.3775,37.935,37.9972,2952100.0
2011-07-18 09:30:00,54.87,55.31,54.69,55.02,1736300.0,37.9419,38.2461,37.8174,38.0456,1736300.0
2011-07-18 10:00:00,55.0,55.16,54.77,54.95,1751400.0,38.0318,38.1424,37.8727,37.9972,1751400.0
2011-07-18 10:30:00,54.95,55.02,54.79,54.92,902900.0,37.9972,38.0456,37.8866,37.9765,902900.0
2011-07-18 11:00:00,54.89,54.98,54.69,54.93,765300.0,37.9557,38.0179,37.8174,37.9834,765300.0
2011-07-18 11:30:00,54.92,54.97,54.57,54.63,854600.0,37.9765,38.011,37.7344,37.7759,854600.0
2011-07-18 12:00:00,54.63,54.7,54.53,54.63,850000.0,37.7759,37.8243,37.7068,37.7759,850000.0
2011-07-18 12:30:00,54.63,54.85,54.63,54.82,936100.0,37.7759,37.9281,37.7759,37.9073,936100.0
2011-07-18 13:00:00,54.83,54.95,54.75,54.93,827200.0,37.9142,37.9972,37.8589,37.9834,827200.0
2011-07-18 13:30:00,54.93,55.08,54.88,55.04,1110200.0,37.9834,38.0871,37.9488,38.0594,1110200.0
2011-07-18 14:00:00,55.05,55.07,54.92,54.95,693200.0,38.0663,38.0802,37.9765,37.9972,693200.0
2011-07-18 14:30:00,54.95,55.05,54.77,55.02,878700.0,37.9972,38.0663,37.8727,38.0456,878700.0
2011-07-18 15:00:00,55.03,55.13,55.02,55.08,1186000.0,38.0525,38.1217,38.0456,38.0871,1186000.0
2011-07-18 15:30:00,55.09,55.31,54.93,55.29,2626400.0,38.094,38.2461,37.9834,38.2323,2626400.0
2011-07-19 09:30:00,55.99,56.75,55.87,56.56,2151900.0,38.7163,39.2419,38.6334,39.1105,2151900.0
2011-07-19 10:00:00,56.56,56.95,56.54,56.68,1690200.0,39.1105,39.3802,39.0967,39.1935,1690200.0
2011-07-19 10:30:00,56.67,56.75,56.37,56.56,757000.0,39.1866,39.2419,38.9791,39.1105,757000.0
2011-07-19 11:00:00,56.56,56.66,56.4,56.59,1017500.0,39.1105,39.1796,38.9999,39.1312,1017500.0
2011-07-19 11:30:00,56.58,56.67,56.5,56.64,589300.0,39.1243,39.1866,39.069,39.1658,589300.0
2011-07-19 12:00:00,56.65,56.66,56.34,56.38,825500.0,39.1727,39.1796,38.9584,38.986,825500.0
2011-07-19 12:30:00,56.37,56.7,56.37,56.69,936500.0,38.9791,39.2073,38.9791,39.2004,936500.0
2011-07-19 13:00:00,56.7,56.7,56.51,56.64,555200.0,39.2073,39.2073,39.0759,39.1658,555200.0
2011-07-19 13:30:00,56.64,57.0,56.61,56.91,790500.0,39.1658,39.4147,39.1451,39.3525,790500.0
2011-07-19 14:00:00,56.91,57.08,56.8,56.9,1102500.0,39.3525,39.4701,39.2765,39.3456,1102500.0
2011-07-19 14:30:00,56.91,57.1,56.82,57.08,524400.0,39.3525,39.4839,39.2903,39.4701,524400.0
2011-07-19 15:00:00,57.08,57.25,56.92,56.98,1107600.0,39.4701,39.5876,39.3594,39.4009,1107600.0
2011-07-19 15:30:00,56.98,57.05,56.89,56.97,1667000.0,39.4009,39.4493,39.3387,39.394,1667000.0
2011-07-20 09:30:00,58.8,59.4,57.76,58.12,4426000.0,40.6594,41.0743,39.9403,40.1892,4426000.0
2011-07-20 10:00:00,58.11,58.25,57.57,57.74,2324200.0,40.1823,40.2791,39.8089,39.9264,2324200.0
2011-07-20 10:30:00,57.73,57.87,57.59,57.85,1496300.0,39.9195,40.0163,39.8227,40.0025,1496300.0
2011-07-20 11:00:00,57.85,57.93,57.4,57.47,1542500.0,40.0025,40.0578,39.6913,39.7397,1542500.0
2011-07-20 11:30:00,57.48,57.8,57.39,57.45,1454500.0,39.7467,39.9679,39.6844,39.7259,1454500.0
2011-07-20 12:00:00,57.46,57.55,57.1,57.22,1450900.0,39.7328,39.7951,39.4839,39.5669,1450900.0
2011-07-20 12:30:00,57.24,57.76,57.22,57.55,1407300.0,39.5807,39.9403,39.5669,39.7951,1407300.0
2011-07-20 13:00:00,57.54,57.57,57.24,57.52,1552600.0,39.7882,39.8089,39.5807,39.7743,1552600.0
2011-07-20 13:30:00,57.52,57.91,57.47,57.84,1308000.0,39.7743,40.044,39.7397,39.9956,1308000.0
2011-07-20 14:00:00,57.84,57.87,57.5,57.58,1031400.0,39.9956,40.0163,39.7605,39.8158,1031400.0
2011-07-20 14:30:00,57.59,57.6,57.26,57.38,1057900.0,39.8227,39.8296,39.5945,39.6775,1057900.0
2011-07-20 15:00:00,57.38,57.65,57.35,57.58,1666700.0,39.6775,39.8642,39.6568,39.8158,1666700.0
2011-07-20 15:30:00,57.58,57.59,57.21,57.3,3458800.0,39.8158,39.8227,39.56,39.6222,3458800.0
2011-07-21 09:30:00,55.95,57.1,55.87,56.84,4552900.0,38.6887,39.4839,38.6334,39.3041,4552900.0
2011-07-21 10:00:00,56.85,57.08,56.52,57.04,2376000.0,39.311,39.4701,39.0828,39.4424,2376000.0
2011-07-21 10:30:00,57.03,57.25,56.71,56.71,1921400.0,39.4355,39.5876,39.2142,39.2142,1921400.0
2011-07-21 11:00:00,56.7,56.93,56.45,56.53,1438000.0,39.2073,39.3663,39.0344,39.0897,1438000.0
2011-07-21 11:30:00,56.54,56.72,56.34,56.51,1580800.0,39.0967,39.2211,38.9584,39.0759,1580800.0
2011-07-21 12:00:00,56.51,56.7,56.5,56.54,1071800.0,39.0759,39.2073,39.069,39.0967,1071800.0
2011-07-21 12:30:00,56.54,57.11,56.51,56.99,1556600.0,39.0967,39.4908,39.0759,39.4078,1556600.0
2011-07-21 13:00:00,56.99,57.09,56.8,57.05,755400.0,39.4078,39.477,39.2765,39.4493,755400.0
2011-07-21 13:30:00,57.04,57.06,56.75,56.79,551600.0,39.4424,39.4562,39.2419,39.2695,551600.0
2011-07-21 14:00:00,56.8,56.85,56.56,56.78,916400.0,39.2765,39.311,39.1105,39.2626,916400.0
2011-07-21 14:30:00,56.78,57.0,56.7,56.94,675100.0,39.2626,39.4147,39.2073,39.3733,675100.0
2011-07-21 15:00:00,56.94,56.99,56.79,56.99,1379700.0,39.3733,39.4078,39.2695,39.4078,1379700.0
2011-07-21 15:30:00,56.98,57.17,56.84,56.93,3492300.0,39.4009,39.5323,39.3041,39.3663,3492300.0
2011-07-22 09:30:00,57.16,57.23,56.93,56.95,1779000.0,39.5254,39.5738,39.3663,39.3802,1779000.0
2011-07-22 10:00:00,56.95,57.03,56.76,56.93,1224100.0,39.3802,39.4355,39.2488,39.3663,1224100.0
2011-07-22 10:30:00,56.92,57.01,56.78,56.96,919700.0,39.3594,39.4217,39.2626,39.3871,919700.0
2011-07-22 11:00:00,56.96,57.03,56.84,56.95,645100.0,39.3871,39.4355,39.3041,39.3802,645100.0
2011-07-22 11:30:00,56.95,57.18,56.94,57.12,1041400.0,39.3802,39.5392,39.3733,39.4977,1041400.0
2011-07-22 12:00:00,57.11,57.21,57.08,57.14,792700.0,39.4908,39.56,39.4701,39.5116,792700.0
2011-07-22 12:30:00,57.15,57.35,57.1,57.3,600100.0,39.5185,39.6568,39.4839,39.6222,600100.0
2011-07-22 13:00:00,57.3,57.39,57.23,57.39,685600.0,39.6222,39.6844,39.5738,39.6844,685600.0
2011-07-22 13:30:00,57.39,57.56,57.28,57.42,1018200.0,39.6844,39.802,39.6084,39.7052,1018200.0
2011-07-22 14:00:00,57.43,57.68,57.33,57.63,1246000.0,39.7121,39.885,39.6429,39.8504,1246000.0
2011-07-22 14:30:00,57.62,57.71,57.53,57.63,818600.0,39.8435,39.9057,39.7812,39.8504,818600.0
2011-07-22 15:00:00,57.63,57.65,57.38,57.38,963600.0,39.8504,39.8642,39.6775,39.6775,963600.0
2011-07-22 15:30:00,57.39,57.48,57.2,57.47,1350000.0,39.6844,39.7467,39.553,39.7397,1350000.0
2011-07-25 09:30:00,56.92,57.37,56.66,57.32,1289600.0,39.3594,39.6706,39.1796,39.636,1289600.0
2011-07-25 10:00:00,57.32,57.51,57.16,57.49,804800.0,39.636,39.7674,39.5254,39.7536,804800.0
2011-07-25 10:30:00,57.5,57.51,57.24,57.4,701700.0,39.7605,39.7674,39.5807,39.6913,701700.0
2011-07-25 11:00:00,57.39,57.51,57.24,57.39,568700.0,39.6844,39.7674,39.5807,39.6844,568700.0
2011-07-25 11:30:00,57.4,57.44,57.12,57.2,629500.0,39.6913,39.719,39.4977,39.553,629500.0
2011-07-25 12:00:00,57.19,57.24,57.14,57.16,381800.0,39.5461,39.5807,39.5116,39.5254,381800.0
2011-07-25 12:30:00,57.17,57.22,57.09,57.21,516300.0,39.5323,39.5669,39.477,39.56,516300.0
2011-07-25 13:00:00,57.2,57.25,57.07,57.11,449300.0,39.553,39.5876,39.4632,39.4908,449300.0
2011-07-25 13:30:00,57.11,57.16,56.98,57.05,507800.0,39.4908,39.5254,39.4009,39.4493,507800.0
2011-07-25 14:00:00,57.05,57.23,57.04,57.14,499800.0,39.4493,39.5738,39.4424,39.5116,499800.0
2011-07-25 14:30:00,57.14,57.15,56.87,56.92,730000.0,39.5116,39.5185,39.3249,39.3594,730000.0
2011-07-25 15:00:00,56.92,56.93,56.7,56.77,1095100.0,39.3594,39.3663,39.2073,39.2557,1095100.0
2011-07-25 15:30:00,56.78,56.85,56.67,56.8,2418900.0,39.2626,39.311,39.1866,39.2765,2418900.0
2011-07-26 09:30:00,56.85,56.99,56.4,56.43,1107800.0,39.311,39.4078,38.9999,39.0206,1107800.0
2011-07-26 10:00:00,56.43,56.7,56.3,56.56,849000.0,39.0206,39.2073,38.9307,39.1105,849000.0
2011-07-26 10:30:00,56.57,56.84,56.52,56.82,753000.0,39.1174,39.3041,39.0828,39.2903,753000.0
2011-07-26 11:00:00,56.82,56.95,56.69,56.71,661600.0,39.2903,39.3802,39.2004,39.2142,661600.0
2011-07-26 11:30:00,56.71,56.79,56.6,56.72,510900.0,39.2142,39.2695,39.1382,39.2211,510900.0
2011-07-26 12:00:00,56.73,56.74,56.59,56.61,441100.0,39.228,39.235,39.1312,39.1451,441100.0
2011-07-26 12:30:00,56.62,56.68,56.53,56.6,405400.0,39.152,39.1935,39.0897,39.1382,405400.0
2011-07-26 13:00:00,56.6,56.65,56.46,56.63,371700.0,39.1382,39.1727,39.0413,39.1589,371700.0
2011-07-26 13:30:00,56.64,56.76,56.61,56.74,391100.0,39.1658,39.2488,39.1451,39.235,391100.0
2011-07-26 14:00:00,56.73,56.97,56.67,56.9,577000.0,39.228,39.394,39.1866,39.3456,577000.0
2011-07-26 14:30:00,56.9,56.93,56.75,56.76,475400.0,39.3456,39.3663,39.2419,39.2488,475400.0
2011-07-26 15:00:00,56.76,56.83,56.63,56.71,689200.0,39.2488,39.2972,39.1589,39.2142,689200.0
2011-07-26 15:30:00,56.72,56.72,56.45,56.5,2039300.0,39.2211,39.2211,39.0344,39.069,2039300.0
2011-07-27 09:30:00,56.01,56.15,55.26,55.38,1460600.0,38.7302,38.827,38.2116,38.2945,1460600.0
2011-07-27 10:00:00,55.37,55.52,54.68,54.7,1881000.0,38.2876,38.3913,37.8105,37.8243,1881000.0
2011-07-27 10:30:00,54.69,55.26,54.63,55.2,1120800.0,37.8174,38.2116,37.7759,38.1701,1120800.0
2011-07-27 11:00:00,55.2,55.53,55.13,55.53,645100.0,38.1701,38.3983,38.1217,38.3983,645100.0
2011-07-27 11:30:00,55.53,55.59,55.05,55.13,710100.0,38.3983,38.4398,38.0663,38.1217,710100.0
2011-07-27 12:00:00,55.13,55.16,54.93,55.13,763100.0,38.1217,38.1424,37.9834,38.1217,763100.0
2011-07-27 12:30:00,55.13,55.18,55.01,55.05,790500.0,38.1217,38.1562,38.0387,38.0663,790500.0
2011-07-27 13:00:00,55.06,55.18,54.99,55.0,764800.0,38.0733,38.1562,38.0249,38.0318,764800.0
2011-07-27 13:30:00,55.0,55.22,54.99,55.19,729800.0,38.0318,38.1839,38.0249,38.1632,729800.0
2011-07-27 14:00:00,55.18,55.25,54.83,54.83,780600.0,38.1562,38.2046,37.9142,37.9142,780600.0
2011-07-27 14:30:00,54.84,54.84,54.47,54.7,1445900.0,37.9211,37.9211,37.6653,37.8243,1445900.0
2011-07-27 15:00:00,54.7,54.8,54.39,54.55,1272400.0,37.8243,37.8935,37.61,37.7206,1272400.0
2011-07-27 15:30:00,54.55,54.71,54.41,54.56,2225600.0,37.7206,37.8312,37.6238,37.7275,2225600.0
2011-07-28 09:30:00,54.71,54.95,54.46,54.94,1065200.0,37.8312,37.9972,37.6584,37.9903,1065200.0
2011-07-28 10:00:00,54.94,55.3,54.86,55.22,1026100.0,37.9903,38.2392,37.935,38.1839,1026100.0
2011-07-28 10:30:00,55.22,55.46,55.2,55.34,869000.0,38.1839,38.3499,38.1701,38.2669,869000.0
2011-07-28 11:00:00,55.34,55.6,55.28,55.52,669700.0,38.2669,38.4467,38.2254,38.3913,669700.0
2011-07-28 11:30:00,55.52,55.61,55.33,55.47,562200.0,38.3913,38.4536,38.26,38.3568,562200.0
2011-07-28 12:00:00,55.47,55.61,55.45,55.55,577800.0,38.3568,38.4536,38.3429,38.4121,577800.0
2011-07-28 12:30:00,55.55,55.6,55.36,55.47,458900.0,38.4121,38.4467,38.2807,38.3568,458900.0
2011-07-28 13:00:00,55.48,55.53,55.37,55.45,463500.0,38.3637,38.3983,38.2876,38.3429,463500.0
2011-07-28 13:30:00,55.45,55.61,55.38,55.51,799500.0,38.3429,38.4536,38.2945,38.3844,799500.0
2011-07-28 14:00:00,55.51,55.54,55.11,55.14,620400.0,38.3844,38.4052,38.1078,38.1286,620400.0
2011-07-28 14:30:00,55.14,55.35,55.05,55.25,622400.0,38.1286,38.2738,38.0663,38.2046,622400.0
2011-07-28 15:00:00,55.24,55.24,54.93,54.95,675100.0,38.1977,38.1977,37.9834,37.9972,675100.0
2011-07-28 15:30:00,54.95,55.04,54.83,54.98,1720800.0,37.9972,38.0594,37.9142,38.0179,1720800.0
2011-07-29 09:30:00,54.39,54.76,54.06,54.42,2240500.0,37.61,37.8658,37.3818,37.6307,2240500.0
2011-07-29 10:00:00,54.42,54.79,54.17,54.7,1482000.0,37.6307,37.8866,37.4578,37.8243,1482000.0
2011-07-29 10:30:00,54.7,55.0,54.49,54.9,1037600.0,37.8243,38.0318,37.6791,37.9626,1037600.0
2011-07-29 11:00:00,54.9,55.28,54.76,55.06,841900.0,37.9626,38.2254,37.8658,38.0733,841900.0
2011-07-29 11:30:00,55.05,55.34,55.04,55.32,1115700.0,38.0663,38.2669,38.0594,38.2531,1115700.0
2011-07-29 12:00:00,55.32,55.35,55.09,55.11,631000.0,38.2531,38.2738,38.094,38.1078,631000.0
2011-07-29 12:30:00,55.11,55.16,54.91,55.0,708100.0,38.1078,38.1424,37.9695,38.0318,708100.0
2011-07-29 13:00:00,55.0,55.09,54.93,55.05,506700.0,38.0318,38.094,37.9834,38.0663,506700.0
2011-07-29 13:30:00,55.04,55.37,55.03,55.24,512400.0,38.0594,38.2876,38.0525,38.1977,512400.0
2011-07-29 14:00:00,55.23,55.32,55.13,55.2,667800.0,38.1908,38.2531,38.1217,38.1701,667800.0
2011-07-29 14:30:00,55.2,55.32,55.08,55.09,767600.0,38.1701,38.2531,38.0871,38.094,767600.0
2011-07-29 15:00:00,55.09,55.2,54.9,54.96,897500.0,38.094,38.1701,37.9626,38.0041,897500.0
2011-07-29 15:30:00,54.96,55.07,54.77,54.78,2375200.0,38.0041,38.0802,37.8727,37.8796,2375200.0
2011-08-01 09:30:00,55.23,55.44,54.66,54.76,1434900.0,38.1908,38.336,37.7967,37.8658,1434900.0
2011-08-01 10:00:00,54.74,54.74,53.93,54.15,1543100.0,37.852,37.852,37.2919,37.444,1543100.0
2011-08-01 10:30:00,54.14,54.28,54.0,54.03,1299000.0,37.4371,37.5339,37.3403,37.361,1299000.0
2011-08-01 11:00:00,54.04,54.17,53.76,54.13,1095600.0,37.3679,37.4578,37.1743,37.4302,1095600.0
2011-08-01 11:30:00,54.12,54.16,53.53,53.62,1177700.0,37.4233,37.4509,37.0153,37.0775,1177700.0
2011-08-01 12:00:00,53.63,53.77,53.41,53.74,1289000.0,37.0844,37.1812,36.9323,37.1605,1289000.0
2011-08-01 12:30:00,53.73,53.93,53.62,53.83,888100.0,37.1536,37.2919,37.0775,37.2227,888100.0
2011-08-01 13:00:00,53.83,53.97,53.71,53.9,750900.0,37.2227,37.3195,37.1398,37.2711,750900.0
2011-08-01 13:30:00,53.9,54.03,53.85,54.01,591700.0,37.2711,37.361,37.2366,37.3472,591700.0
2011-08-01 14:00:00,54.01,54.01,53.57,53.62,818100.0,37.3472,37.3472,37.0429,37.0775,818100.0
2011-08-01 14:30:00,53.61,53.89,53.57,53.83,686400.0,37.0706,37.2642,37.0429,37.2227,686400.0
2011-08-01 15:00:00,53.83,54.1,53.82,53.98,974200.0,37.2227,37.4094,37.2158,37.3265,974200.0
2011-08-01 15:30:00,54.0,54.12,53.83,54.12,2390700.0,37.3403,37.4233,37.2227,37.4233,2390700.0
2011-08-02 09:30:00,53.63,53.9,53.5,53.88,1024800.0,37.0844,37.2711,36.9945,37.2573,1024800.0
2011-08-02 10:00:00,53.89,53.96,53.64,53.71,749700.0,37.2642,37.3126,37.0914,37.1398,749700.0
2011-08-02 10:30:00,53.71,54.02,53.62,53.7,1017200.0,37.1398,37.3541,37.0775,37.1328,1017200.0
2011-08-02 11:00:00,53.7,53.94,53.55,53.91,1076600.0,37.1328,37.2988,37.0291,37.2781,1076600.0
2011-08-02 11:30:00,53.91,53.99,53.77,53.83,499000.0,37.2781,37.3334,37.1812,37.2227,499000.0
2011-08-02 12:00:00,53.83,53.97,53.75,53.88,377200.0,37.2227,37.3195,37.1674,37.2573,377200.0
2011-08-02 12:30:00,53.88,53.89,53.29,53.48,2176600.0,37.2573,37.2642,36.8493,36.9807,2176600.0
2011-08-02 13:00:00,53.47,53.62,53.4,53.59,1228300.0,36.9738,37.0775,36.9254,37.0568,1228300.0
2011-08-02 13:30:00,53.59,53.63,53.25,53.3,1335000.0,37.0568,37.0844,36.8217,36.8562,1335000.0
2011-08-02 14:00:00,53.29,53.56,53.28,53.36,1298100.0,36.8493,37.036,36.8424,36.8977,1298100.0
2011-08-02 14:30:00,53.36,53.62,53.22,53.53,1495200.0,36.8977,37.0775,36.8009,37.0153,1495200.0
2011-08-02 15:00:00,53.53,53.59,53.13,53.24,944800.0,37.0153,37.0568,36.7387,36.8148,944800.0
2011-08-02 15:30:00,53.24,53.4,52.95,53.02,2207200.0,36.8148,36.9254,36.6142,36.6626,2207200.0
2011-08-03 09:30:00,53.22,53.6,53.0,53.6,1481500.0,36.8009,37.0637,36.6488,37.0637,1481500.0
2011-08-03 10:00:00,53.6,53.68,53.14,53.25,1382700.0,37.0637,37.119,36.7456,36.8217,1382700.0
2011-08-03 10:30:00,53.25,53.25,52.7,53.11,1946900.0,36.8217,36.8217,36.4414,36.7249,1946900.0
2011-08-03 11:00:00,53.11,53.45,52.96,53.36,1168100.0,36.7249,36.96,36.6211,36.8977,1168100.0
2011-08-03 11:30:00,53.38,53.53,53.09,53.14,672700.0,36.9116,37.0153,36.711,36.7456,672700.0
2011-08-03 12:00:00,53.14,53.14,52.77,52.89,742800.0,36.7456,36.7456,36.4898,36.5727,742800.0
2011-08-03 12:30:00,52.89,53.17,52.76,53.01,695700.0,36.5727,36.7664,36.4828,36.6557,695700.0
2011-08-03 13:00:00,53.02,53.29,52.85,53.22,567400.0,36.6626,36.8493,36.5451,36.8009,567400.0
2011-08-03 13:30:00,53.22,53.66,53.22,53.48,921700.0,36.8009,37.1052,36.8009,36.9807,921700.0
2011-08-03 14:00:00,53.48,53.71,53.33,53.4,1120400.0,36.9807,37.1398,36.877,36.9254,1120400.0
2011-08-03 14:30:00,53.4,53.56,53.27,53.5,764600.0,36.9254,37.036,36.8355,36.9945,764600.0
2011-08-03 15:00:00,53.5,53.79,53.44,53.65,1077300.0,36.9945,37.1951,36.9531,37.0983,1077300.0
2011-08-03 15:30:00,53.65,53.81,53.5,53.73,1436500.0,37.0983,37.2089,36.9945,37.1536,1436500.0
2011-08-04 09:30:00,52.94,53.09,52.6,52.73,1511400.0,36.6073,36.711,36.3722,36.4621,1511400.0
2011-08-04 10:00:00,52.72,52.95,52.34,52.56,1353900.0,36.4552,36.6142,36.1924,36.3445,1353900.0
2011-08-04 10:30:00,52.55,52.84,52.27,52.41,1415100.0,36.3376,36.5382,36.144,36.2408,1415100.0
2011-08-04 11:00:00,52.41,52.57,51.98,51.99,1720200.0,36.2408,36.3515,35.9435,35.9504,1720200.0
2011-08-04 11:30:00,52.0,52.18,51.61,52.0,1247000.0,35.9573,36.0818,35.6876,35.9573,1247000.0
2011-08-04 12:00:00,52.01,52.51,51.97,52.45,1088200.0,35.9642,36.31,35.9366,36.2685,1088200.0
2011-08-04 12:30:00,52.47,52.67,52.39,52.45,701000.0,36.2823,36.4206,36.227,36.2685,701000.0
2011-08-04 13:00:00,52.45,52.65,52.36,52.57,588400.0,36.2685,36.4068,36.2062,36.3515,588400.0
2011-08-04 13:30:00,52.57,52.57,52.08,52.23,652500.0,36.3515,36.3515,36.0126,36.1164,652500.0
2011-08-04 14:00:00,52.24,52.28,51.95,52.05,1082000.0,36.1233,36.1509,35.9227,35.9919,1082000.0
2011-08-04 14:30:00,52.06,52.41,51.99,52.18,1267400.0,35.9988,36.2408,35.9504,36.0818,1267400.0
2011-08-04 15:00:00,52.18,52.4,51.6,51.6,1681800.0,36.0818,36.2339,35.6807,35.6807,1681800.0
2011-08-04 15:30:00,51.6,51.78,51.2,51.24,4004700.0,35.6807,35.8052,35.4041,35.4318,4004700.0
2011-08-05 09:30:00,51.86,51.98,49.0,50.64,3423700.0,35.8605,35.9435,33.8829,35.0169,3423700.0
2011-08-05 10:00:00,50.64,51.75,50.39,51.49,2268300.0,35.0169,35.7844,34.844,35.6047,2268300.0
2011-08-05 10:30:00,51.48,51.48,50.83,51.14,1250600.0,35.5977,35.5977,35.1483,35.3626,1250600.0
2011-08-05 11:00:00,51.14,51.14,50.12,50.32,2300600.0,35.3626,35.3626,34.6573,34.7956,2300600.0
2011-08-05 11:30:00,50.32,50.46,48.97,49.18,3366500.0,34.7956,34.8924,33.8621,34.0073,3366500.0
2011-08-05 12:00:00,49.19,50.62,49.11,50.14,3256500.0,34.0142,35.0031,33.9589,34.6711,3256500.0
2011-08-05 12:30:00,50.15,51.74,50.14,51.54,3003000.0,34.6781,35.7775,34.6711,35.6392,3003000.0
2011-08-05 13:00:00,51.53,51.72,50.82,51.4,1496700.0,35.6323,35.7637,35.1414,35.5424,1496700.0
2011-08-05 13:30:00,51.41,51.9,51.25,51.7,1173400.0,35.5493,35.8882,35.4387,35.7499,1173400.0
2011-08-05 14:00:00,51.69,51.74,51.1,51.23,804100.0,35.743,35.7775,35.335,35.4249,804100.0
2011-08-05 14:30:00,51.23,51.39,50.79,50.97,814200.0,35.4249,35.5355,35.1206,35.2451,814200.0
2011-08-05 15:00:00,50.96,51.08,50.4,50.53,1267600.0,35.2382,35.3211,34.8509,34.9408,1267600.0
2011-08-05 15:30:00,50.54,51.23,50.54,51.02,2208000.0,34.9477,35.4249,34.9477,35.2797,2208000.0
2011-08-08 09:30:00,49.21,50.0,48.99,49.66,3554700.0,34.0281,34.5743,33.8759,34.3392,3554700.0
2011-08-08 10:00:00,49.65,49.77,48.1,48.19,3748400.0,34.3323,34.4153,33.2605,33.3227,3748400.0
2011-08-08 10:30:00,48.18,48.97,48.18,48.61,2686400.0,33.3158,33.8621,33.3158,33.6132,2686400.0
2011-08-08 11:00:00,48.61,49.3,48.46,49.0,2042100.0,33.6132,34.0903,33.5095,33.8829,2042100.0
2011-08-08 11:30:00,49.0,49.24,48.69,49.15,1586700.0,33.8829,34.0488,33.6685,33.9866,1586700.0
2011-08-08 12:00:00,49.15,49.15,48.5,48.65,1255300.0,33.9866,33.9866,33.5371,33.6408,1255300.0
2011-08-08 12:30:00,48.65,49.1,48.59,48.88,1100600.0,33.6408,33.952,33.5993,33.7999,1100600.0
2011-08-08 13:00:00,48.87,49.09,48.61,48.76,1294100.0,33.793,33.9451,33.6132,33.7169,1294100.0
2011-08-08 13:30:00,48.76,48.82,48.06,48.14,2414500.0,33.7169,33.7584,33.2329,33.2882,2414500.0
2011-08-08 14:00:00,48.15,48.53,47.28,47.74,2991200.0,33.2951,33.5579,32.6935,33.0116,2991200.0
2011-08-08 14:30:00,47.73,48.25,47.51,47.94,2080500.0,33.0047,33.3642,32.8525,33.1499,2080500.0
2011-08-08 15:00:00,47.94,48.75,47.83,48.02,1911600.0,33.1499,33.71,33.0738,33.2052,1911600.0
2011-08-08 15:30:00,48.01,48.1,46.88,47.29,4605200.0,33.1983,33.2605,32.4169,32.7004,4605200.0
2011-08-09 09:30:00,47.82,48.6,47.15,48.4,3992800.0,33.0669,33.6063,32.6036,33.468,3992800.0
2011-08-09 10:00:00,48.4,48.98,48.07,48.96,3369300.0,33.468,33.869,33.2398,33.8552,3369300.0
2011-08-09 10:30:00,48.98,49.33,48.57,49.06,2458600.0,33.869,34.111,33.5855,33.9243,2458600.0
2011-08-09 11:00:00,49.05,49.19,48.47,49.18,1564700.0,33.9174,34.0142,33.5164,34.0073,1564700.0
2011-08-09 11:30:00,49.19,49.42,49.03,49.33,1461000.0,34.0142,34.1733,33.9036,34.111,1461000.0
2011-08-09 12:00:00,49.32,49.48,49.13,49.19,1131800.0,34.1041,34.2148,33.9727,34.0142,1131800.0
2011-08-09 12:30:00,49.17,49.32,48.98,48.98,1092000.0,34.0004,34.1041,33.869,33.869,1092000.0
2011-08-09 13:00:00,49.0,49.06,48.65,48.82,1058300.0,33.8829,33.9243,33.6408,33.7584,1058300.0
2011-08-09 13:30:00,48.81,48.88,48.29,48.53,1521300.0,33.7515,33.7999,33.3919,33.5579,1521300.0
2011-08-09 14:00:00,48.54,48.92,47.25,48.21,2506500.0,33.5648,33.8275,32.6728,33.3366,2506500.0
2011-08-09 14:30:00,48.2,48.23,46.7,47.66,3518800.0,33.3297,33.3504,32.2924,32.9563,3518800.0
2011-08-09 15:00:00,47.64,48.62,47.36,48.5,2121000.0,32.9424,33.6201,32.7488,33.5371,2121000.0
2011-08-09 15:30:00,48.5,49.88,48.16,49.85,3728800.0,33.5371,34.4914,33.302,34.4706,3728800.0
2011-08-10 09:30:00,48.4,48.67,47.82,48.1,3420700.0,33.468,33.6547,33.0669,33.2605,3420700.0
2011-08-10 10:00:00,48.12,48.31,47.46,47.83,3388600.0,33.2743,33.4057,32.818,33.0738,3388600.0
2011-08-10 10:30:00,47.83,48.3,47.47,47.58,2942600.0,33.0738,33.3988,32.8249,32.9009,2942600.0
2011-08-10 11:00:00,47.59,47.64,47.25,47.35,2314200.0,32.9079,32.9424,32.6728,32.7419,2314200.0
2011-08-10 11:30:00,47.35,47.94,47.25,47.77,3153400.0,32.7419,33.1499,32.6728,33.0323,3153400.0
2011-08-10 12:00:00,47.75,48.01,47.6,47.61,1887400.0,33.0185,33.1983,32.9148,32.9217,1887400.0
2011-08-10 12:30:00,47.61,47.81,47.48,47.71,1000600.0,32.9217,33.06,32.8318,32.9908,1000600.0
2011-08-10 13:00:00,47.71,47.91,47.51,47.78,1261800.0,32.9908,33.1291,32.8525,33.0392,1261800.0
2011-08-10 13:30:00,47.78,48.58,47.67,48.56,1638700.0,33.0392,33.5924,32.9632,33.5786,1638700.0
2011-08-10 14:00:00,48.55,49.0,48.35,48.64,2224100.0,33.5717,33.8829,33.4334,33.6339,2224100.0
2011-08-10 14:30:00,48.64,49.02,48.25,48.26,1598400.0,33.6339,33.8967,33.3642,33.3712,1598400.0
2011-08-10 15:00:00,48.27,48.37,47.73,47.89,1656100.0,33.3781,33.4472,33.0047,33.1153,1656100.0
2011-08-10 15:30:00,47.89,48.04,47.13,47.2,4100800.0,33.1153,33.219,32.5898,32.6382,4100800.0
2011-08-11 09:30:00,47.73,48.08,47.55,48.0,2626300.0,33.0047,33.2467,32.8802,33.1914,2626300.0
2011-08-11 10:00:00,48.0,49.13,47.95,48.79,3412600.0,33.1914,33.9727,33.1568,33.7376,3412600.0
2011-08-11 10:30:00,48.79,49.27,48.59,48.88,1760600.0,33.7376,34.0696,33.5993,33.7999,1760600.0
2011-08-11 11:00:00,48.86,48.97,48.48,48.94,1315900.0,33.786,33.8621,33.5233,33.8414,1315900.0
2011-08-11 11:30:00,48.94,49.19,48.77,48.79,1094200.0,33.8414,34.0142,33.7238,33.7376,1094200.0
2011-08-11 12:00:00,48.81,48.91,48.35,48.54,1168900.0,33.7515,33.8206,33.4334,33.5648,1168900.0
2011-08-11 12:30:00,48.54,49.5,48.52,49.42,1118900.0,33.5648,34.2286,33.5509,34.1733,1118900.0
2011-08-11 13:00:00,49.41,49.42,48.98,49.14,1248800.0,34.1664,34.1733,33.869,33.9797,1248800.0
2011-08-11 13:30:00,49.14,49.44,48.98,49.4,1120900.0,33.9797,34.1871,33.869,34.1594,1120900.0
2011-08-11 14:00:00,49.4,49.59,49.3,49.45,1107600.0,34.1594,34.2908,34.0903,34.194,1107600.0
2011-08-11 14:30:00,49.45,49.57,49.22,49.51,1115300.0,34.194,34.277,34.035,34.2355,1115300.0
2011-08-11 15:00:00,49.51,49.9,49.47,49.66,1659700.0,34.2355,34.5052,34.2079,34.3392,1659700.0
2011-08-11 15:30:00,49.66,50.04,49.34,49.5,3739000.0,34.3392,34.602,34.118,34.2286,3739000.0
2011-08-12 09:30:00,49.72,50.13,49.18,49.68,2191900.0,34.3807,34.6642,34.0073,34.3531,2191900.0
2011-08-12 10:00:00,49.72,50.55,49.5,50.5,3349800.0,34.3807,34.9547,34.2286,34.9201,3349800.0
2011-08-12 10:30:00,50.49,50.95,50.28,50.73,2037900.0,34.9132,35.2313,34.768,35.0791,2037900.0
2011-08-12 11:00:00,50.72,50.85,50.53,50.78,2071900.0,35.0722,35.1621,34.9408,35.1137,2071900.0
2011-08-12 11:30:00,50.77,51.25,50.72,51.08,1209900.0,35.1068,35.4387,35.0722,35.3211,1209900.0
2011-08-12 12:00:00,51.07,51.09,50.71,50.84,777100.0,35.3142,35.3281,35.0653,35.1552,777100.0
2011-08-12 12:30:00,50.84,50.87,50.5,50.66,838200.0,35.1552,35.1759,34.9201,35.0307,838200.0
2011-08-12 13:00:00,50.65,50.88,50.64,50.83,503900.0,35.0238,35.1828,35.0169,35.1483,503900.0
2011-08-12 13:30:00,50.82,51.05,50.74,50.93,675200.0,35.1414,35.3004,35.086,35.2174,675200.0
2011-08-12 14:00:00,50.94,50.98,50.48,50.66,852900.0,35.2243,35.252,34.9063,35.0307,852900.0
2011-08-12 14:30:00,50.66,50.72,50.42,50.64,822100.0,35.0307,35.0722,34.8648,35.0169,822100.0
2011-08-12 15:00:00,50.62,50.84,50.57,50.6,777500.0,35.0031,35.1552,34.9685,34.9892,777500.0
2011-08-12 15:30:00,50.6,50.7,50.39,50.49,2543400.0,34.9892,35.0584,34.844,34.9132,2543400.0
2011-08-15 09:30:00,50.75,51.41,50.25,50.91,1615900.0,35.093,35.5493,34.7472,35.2036,1615900.0
2011-08-15 10:00:00,50.93,51.2,50.79,51.12,1586100.0,35.2174,35.4041,35.1206,35.3488,1586100.0
2011-08-15 10:30:00,51.11,51.23,50.9,50.94,1050400.0,35.3419,35.4249,35.1967,35.2243,1050400.0
2011-08-15 11:00:00,50.94,51.0,50.33,50.4,1321600.0,35.2243,35.2658,34.8025,34.8509,1321600.0
2011-08-15 11:30:00,50.4,50.4,50.21,50.28,930500.0,34.8509,34.8509,34.7196,34.768,930500.0
2011-08-15 12:00:00,50.29,50.45,50.22,50.45,699700.0,34.7749,34.8855,34.7265,34.8855,699700.0
2011-08-15 12:30:00,50.45,50.72,50.43,50.66,470900.0,34.8855,35.0722,34.8717,35.0307,470900.0
2011-08-15 13:00:00,50.65,50.78,50.58,50.73,580800.0,35.0238,35.1137,34.9754,35.0791,580800.0
2011-08-15 13:30:00,50.73,50.81,50.65,50.73,532500.0,35.0791,35.1344,35.0238,35.0791,532500.0
2011-08-15 14:00:00,50.73,50.92,50.66,50.87,633900.0,35.0791,35.2105,35.0307,35.1759,633900.0
2011-08-15 14:30:00,50.86,51.06,50.77,51.02,694500.0,35.169,35.3073,35.1068,35.2797,694500.0
2011-08-15 15:00:00,51.02,51.11,50.89,50.93,610200.0,35.2797,35.3419,35.1898,35.2174,610200.0
2011-08-15 15:30:00,50.93,51.26,50.91,51.24,1469900.0,35.2174,35.4456,35.2036,35.4318,1469900.0
2011-08-16 09:30:00,50.54,50.57,50.14,50.36,1539100.0,34.9477,34.9685,34.6711,34.8233,1539100.0
2011-08-16 10:00:00,50.35,50.78,50.32,50.76,1026800.0,34.8164,35.1137,34.7956,35.0999,1026800.0
2011-08-16 10:30:00,50.77,51.11,50.68,51.1,849400.0,35.1068,35.3419,35.0446,35.335,849400.0
2011-08-16 11:00:00,51.08,51.11,50.74,50.85,675100.0,35.3211,35.3419,35.086,35.1621,675100.0
2011-08-16 11:30:00,50.84,51.01,50.68,51.01,453300.0,35.1552,35.2727,35.0446,35.2727,453300.0
2011-08-16 12:00:00,51.0,51.28,50.46,50.48,1522100.0,35.2658,35.4594,34.8924,34.9063,1522100.0
2011-08-16 12:30:00,50.48,50.63,50.33,50.46,1345900.0,34.9063,35.01,34.8025,34.8924,1345900.0
2011-08-16 13:00:00,50.47,50.47,49.96,50.38,2272000.0,34.8993,34.8993,34.5467,34.8371,2272000.0
2011-08-16 13:30:00,50.38,50.67,50.32,50.5,872800.0,34.8371,35.0376,34.7956,34.9201,872800.0
2011-08-16 14:00:00,50.49,50.82,50.47,50.76,810100.0,34.9132,35.1414,34.8993,35.0999,810100.0
2011-08-16 14:30:00,50.76,50.86,50.61,50.67,850900.0,35.0999,35.169,34.9961,35.0376,850900.0
2011-08-16 15:00:00,50.67,51.35,50.64,51.34,1156600.0,35.0376,35.5078,35.0169,35.5009,1156600.0
2011-08-16 15:30:00,51.34,51.46,51.01,51.06,2029700.0,35.5009,35.5839,35.2727,35.3073,2029700.0
2011-08-17 09:30:00,50.94,51.45,50.82,51.4,1180000.0,35.2243,35.577,35.1414,35.5424,1180000.0
2011-08-17 10:00:00,51.41,51.45,51.12,51.31,723700.0,35.5493,35.577,35.3488,35.4802,723700.0
2011-08-17 10:30:00,51.29,51.35,50.91,50.92,619800.0,35.4664,35.5078,35.2036,35.2105,619800.0
2011-08-17 11:00:00,50.92,51.09,50.86,50.97,600600.0,35.2105,35.3281,35.169,35.2451,600600.0
2011-08-17 11:30:00,50.96,51.03,50.51,50.64,1049800.0,35.2382,35.2866,34.927,35.0169,1049800.0
2011-08-17 12:00:00,50.62,50.63,50.25,50.46,1710100.0,35.0031,35.01,34.7472,34.8924,1710100.0
2011-08-17 12:30:00,50.45,50.8,50.4,50.48,968300.0,34.8855,35.1275,34.8509,34.9063,968300.0
2011-08-17 13:00:00,50.48,50.51,50.14,50.18,1144700.0,34.9063,34.927,34.6711,34.6988,1144700.0
2011-08-17 13:30:00,50.17,50.38,49.97,50.3,890900.0,34.6919,34.8371,34.5536,34.7818,890900.0
2011-08-17 14:00:00,50.3,50.84,50.3,50.72,729500.0,34.7818,35.1552,34.7818,35.0722,729500.0
2011-08-17 14:30:00,50.71,50.94,50.65,50.94,678300.0,35.0653,35.2243,35.0238,35.2243,678300.0
2011-08-17 15:00:00,50.94,51.09,50.8,50.99,884300.0,35.2243,35.3281,35.1275,35.2589,884300.0
2011-08-17 15:30:00,50.99,51.02,50.75,51.01,2083800.0,35.2589,35.2797,35.093,35.2727,2083800.0
2011-08-18 09:30:00,49.14,49.15,48.04,48.39,2931800.0,33.9797,33.9866,33.219,33.461,2931800.0
2011-08-18 10:00:00,48.37,48.37,47.42,48.04,2451200.0,33.4472,33.4472,32.7903,33.219,2451200.0
2011-08-18 10:30:00,48.04,48.48,47.9,48.33,1312000.0,33.219,33.5233,33.1222,33.4196,1312000.0
2011-08-18 11:00:00,48.34,48.43,48.01,48.22,1040400.0,33.4265,33.4887,33.1983,33.3435,1040400.0
2011-08-18 11:30:00,48.23,48.58,48.21,48.55,1268700.0,33.3504,33.5924,33.3366,33.5717,1268700.0
2011-08-18 12:00:00,48.55,48.58,48.19,48.43,1286100.0,33.5717,33.5924,33.3227,33.4887,1286100.0
2011-08-18 12:30:00,48.44,48.44,48.21,48.24,608500.0,33.4956,33.4956,33.3366,33.3573,608500.0
2011-08-18 13:00:00,48.23,48.23,47.85,48.05,929200.0,33.3504,33.3504,33.0876,33.2259,929200.0
2011-08-18 13:30:00,48.05,48.13,47.8,47.9,1197700.0,33.2259,33.2813,33.0531,33.1222,1197700.0
2011-08-18 14:00:00,47.89,48.24,47.89,48.04,1066100.0,33.1153,33.3573,33.1153,33.219,1066100.0
2011-08-18 14:30:00,48.03,48.1,47.66,47.67,1123800.0,33.2121,33.2605,32.9563,32.9632,1123800.0
2011-08-18 15:00:00,47.66,47.76,47.5,47.74,1582700.0,32.9563,33.0254,32.8456,33.0116,1582700.0
2011-08-18 15:30:00,47.74,48.15,47.36,47.93,5061900.0,33.0116,33.2951,32.7488,33.143,5061900.0
2011-08-19 09:30:00,47.25,48.17,47.17,47.47,3780100.0,32.6728,33.3089,32.6174,32.8249,3780100.0
2011-08-19 10:00:00,47.47,48.09,47.29,47.93,1960200.0,32.8249,33.2536,32.7004,33.143,1960200.0
2011-08-19 10:30:00,47.93,48.04,47.41,47.54,1981900.0,33.143,33.219,32.7834,32.8733,1981900.0
2011-08-19 11:00:00,47.53,47.73,47.2,47.51,1435300.0,32.8664,33.0047,32.6382,32.8525,1435300.0
2011-08-19 11:30:00,47.5,47.93,47.37,47.9,1228700.0,32.8456,33.143,32.7557,33.1222,1228700.0
2011-08-19 12:00:00,47.89,47.94,47.68,47.79,776500.0,33.1153,33.1499,32.9701,33.0462,776500.0
2011-08-19 12:30:00,47.79,47.99,47.78,47.79,725600.0,33.0462,33.1845,33.0392,33.0462,725600.0
2011-08-19 13:00:00,47.79,47.86,47.61,47.7,829800.0,33.0462,33.0946,32.9217,32.9839,829800.0
2011-08-19 13:30:00,47.71,47.76,47.39,47.59,1000400.0,32.9908,33.0254,32.7696,32.9079,1000400.0
2011-08-19 14:00:00,47.58,47.66,46.96,47.13,1729500.0,32.9009,32.9563,32.4722,32.5898,1729500.0
2011-08-19 14:30:00,47.13,47.35,46.91,47.02,1539600.0,32.5898,32.7419,32.4376,32.5137,1539600.0
2011-08-19 15:00:00,47.02,47.03,46.51,46.8,2476400.0,32.5137,32.5206,32.1611,32.3616,2476400.0
2011-08-19 15:30:00,46.81,46.82,46.44,46.51,3553900.0,32.3685,32.3754,32.1126,32.1611,3553900.0
2011-08-22 09:30:00,47.7,47.81,46.89,47.37,1884600.0,32.9839,33.06,32.4238,32.7557,1884600.0
2011-08-22 10:00:00,47.37,47.54,46.83,47.23,1313000.0,32.7557,32.8733,32.3823,32.6589,1313000.0
2011-08-22 10:30:00,47.21,47.37,46.6,46.62,838000.0,32.6451,32.7557,32.2233,32.2371,838000.0
2011-08-22 11:00:00,46.6,46.83,46.5,46.68,1022400.0,32.2233,32.3823,32.1541,32.2786,1022400.0
2011-08-22 11:30:00,46.68,46.75,45.98,46.02,1546400.0,32.2786,32.327,31.7946,31.8222,1546400.0
2011-08-22 12:00:00,46.03,46.48,45.98,46.34,1078400.0,31.8291,32.1403,31.7946,32.0435,1078400.0
2011-08-22 12:30:00,46.33,46.79,46.18,46.74,681500.0,32.0366,32.3547,31.9329,32.3201,681500.0
2011-08-22 13:00:00,46.73,46.92,46.64,46.73,678600.0,32.3132,32.4446,32.2509,32.3132,678600.0
2011-08-22 13:30:00,46.74,46.76,46.23,46.48,1108900.0,32.3201,32.3339,31.9674,32.1403,1108900.0
2011-08-22 14:00:00,46.47,46.79,46.37,46.52,681300.0,32.1334,32.3547,32.0642,32.168,681300.0
2011-08-22 14:30:00,46.52,46.55,46.21,46.26,844100.0,32.168,32.1887,31.9536,31.9882,844100.0
2011-08-22 15:00:00,46.26,46.63,46.2,46.58,1113000.0,31.9882,32.244,31.9467,32.2095,1113000.0
2011-08-22 15:30:00,46.57,46.71,46.2,46.4,2051400.0,32.2025,32.2993,31.9467,32.085,2051400.0
2011-08-23 09:30:00,46.73,47.35,46.67,46.99,1641100.0,32.3132,32.7419,32.2717,32.493,1641100.0
2011-08-23 10:00:00,47.01,47.54,46.94,47.13,1543700.0,32.5068,32.8733,32.4584,32.5898,1543700.0
2011-08-23 10:30:00,47.13,47.22,46.8,46.84,1138600.0,32.5898,32.652,32.3616,32.3892,1138600.0
2011-08-23 11:00:00,46.83,46.92,46.57,46.8,1319800.0,32.3823,32.4446,32.2025,32.3616,1319800.0
2011-08-23 11:30:00,46.81,47.42,46.78,47.42,928500.0,32.3685,32.7903,32.3478,32.7903,928500.0
2011-08-23 12:00:00,47.42,47.44,47.21,47.28,638100.0,32.7903,32.8041,32.6451,32.6935,638100.0
2011-08-23 12:30:00,47.28,47.64,47.26,47.52,583900.0,32.6935,32.9424,32.6797,32.8595,583900.0
2011-08-23 13:00:00,47.53,47.71,47.46,47.52,751100.0,32.8664,32.9908,32.818,32.8595,751100.0
2011-08-23 13:30:00,47.52,47.58,47.06,47.21,930200.0,32.8595,32.9009,32.5414,32.6451,930200.0
2011-08-23 14:00:00,47.23,47.49,47.1,47.39,732900.0,32.6589,32.8387,32.569,32.7696,732900.0
2011-08-23 14:30:00,47.39,47.64,47.36,47.63,605400.0,32.7696,32.9424,32.7488,32.9355,605400.0
2011-08-23 15:00:00,47.63,48.03,47.62,47.83,1355700.0,32.9355,33.2121,32.9286,33.0738,1355700.0
2011-08-23 15:30:00,47.83,48.06,47.74,48.06,1960700.0,33.0738,33.2329,33.0116,33.2329,1960700.0
2011-08-24 09:30:00,48.32,48.33,47.61,48.09,1814200.0,33.5625,33.5695,33.0694,33.4028,1814200.0
2011-08-24 10:00:00,48.08,48.25,47.39,47.4,1717300.0,33.3958,33.5139,32.9166,32.9235,1717300.0
2011-08-24 10:30:00,47.42,47.54,47.24,47.25,1326200.0,32.9374,33.0207,32.8124,32.8193,1326200.0
2011-08-24 11:00:00,47.25,47.58,47.14,47.54,942400.0,32.8193,33.0485,32.7429,33.0207,942400.0
2011-08-24 11:30:00,47.54,47.72,47.38,47.44,676000.0,33.0207,33.1458,32.9096,32.9513,676000.0
2011-08-24 12:00:00,47.42,47.42,46.88,46.96,950700.0,32.9374,32.9374,32.5623,32.6179,950700.0
2011-08-24 12:30:00,46.96,47.34,46.93,47.3,603400.0,32.6179,32.8818,32.597,32.854,603400.0
2011-08-24 13:00:00,47.29,47.73,47.22,47.62,449400.0,32.8471,33.1527,32.7985,33.0763,449400.0
2011-08-24 13:30:00,47.62,47.66,47.2,47.45,707800.0,33.0763,33.1041,32.7846,32.9582,707800.0
2011-08-24 14:00:00,47.45,47.57,47.22,47.3,688900.0,32.9582,33.0416,32.7985,32.854,688900.0
2011-08-24 14:30:00,47.3,47.57,47.29,47.55,710200.0,32.854,33.0416,32.8471,33.0277,710200.0
2011-08-24 15:00:00,47.55,47.87,47.48,47.81,1047800.0,33.0277,33.25,32.9791,33.2083,1047800.0
2011-08-24 15:30:00,47.82,48.14,47.82,47.94,1916100.0,33.2152,33.4375,33.2152,33.2986,1916100.0
2011-08-25 09:30:00,48.16,48.55,47.85,48.36,1406900.0,33.4514,33.7223,33.2361,33.5903,1406900.0
2011-08-25 10:00:00,48.37,48.39,47.69,47.87,1415300.0,33.5973,33.6111,33.1249,33.25,1415300.0
2011-08-25 10:30:00,47.86,47.97,47.41,47.43,938300.0,33.243,33.3194,32.9304,32.9443,938300.0
2011-08-25 11:00:00,47.43,47.69,47.36,47.55,767000.0,32.9443,33.1249,32.8957,33.0277,767000.0
2011-08-25 11:30:00,47.55,47.65,47.3,47.61,462800.0,33.0277,33.0971,32.854,33.0694,462800.0
2011-08-25 12:00:00,47.61,47.68,47.33,47.42,414600.0,33.0694,33.118,32.8749,32.9374,414600.0
2011-08-25 12:30:00,47.42,47.42,47.13,47.27,568600.0,32.9374,32.9374,32.736,32.8332,568600.0
2011-08-25 13:00:00,47.26,47.48,47.21,47.41,535300.0,32.8263,32.9791,32.7915,32.9304,535300.0
2011-08-25 13:30:00,47.42,47.44,47.2,47.38,569100.0,32.9374,32.9513,32.7846,32.9096,569100.0
2011-08-25 14:00:00,47.39,47.42,47.0,47.08,913400.0,32.9166,32.9374,32.6457,32.7012,913400.0
2011-08-25 14:30:00,47.08,47.13,46.91,46.92,775000.0,32.7012,32.736,32.5832,32.5901,775000.0
2011-08-25 15:00:00,46.91,47.27,46.83,47.09,1050200.0,32.5832,32.8332,32.5276,32.7082,1050200.0
2011-08-25 15:30:00,47.09,47.15,46.78,46.95,1875200.0,32.7082,32.7499,32.4929,32.6109,1875200.0
2011-08-26 09:30:00,46.95,47.2,46.64,46.98,1062000.0,32.6109,32.7846,32.3956,32.6318,1062000.0
2011-08-26 10:00:00,46.98,47.72,46.29,47.63,1685900.0,32.6318,33.1458,32.1525,33.0833,1685900.0
2011-08-26 10:30:00,47.59,48.58,47.46,48.39,2811700.0,33.0555,33.7431,32.9652,33.6111,2811700.0
2011-08-26 11:00:00,48.39,49.35,48.33,49.04,2771900.0,33.6111,34.2779,33.5695,34.0626,2771900.0
2011-08-26 11:30:00,49.03,49.16,48.82,49.1,1340300.0,34.0557,34.146,33.9098,34.1043,1340300.0
2011-08-26 12:00:00,49.09,49.56,49.08,49.31,1488600.0,34.0974,34.4238,34.0904,34.2502,1488600.0
2011-08-26 12:30:00,49.3,49.31,48.86,48.96,692300.0,34.2432,34.2502,33.9376,34.0071,692300.0
2011-08-26 13:00:00,48.95,49.18,48.81,49.16,676200.0,34.0001,34.1599,33.9029,34.146,676200.0
2011-08-26 13:30:00,49.16,49.46,49.06,49.45,993300.0,34.146,34.3544,34.0765,34.3474,993300.0
2011-08-26 14:00:00,49.45,49.61,49.09,49.11,1109000.0,34.3474,34.4585,34.0974,34.1112,1109000.0
2011-08-26 14:30:00,49.11,49.3,49.02,49.03,781900.0,34.1112,34.2432,34.0487,34.0557,781900.0
2011-08-26 15:00:00,49.04,49.04,48.61,48.69,1381100.0,34.0626,34.0626,33.764,33.8195,1381100.0
2011-08-26 15:30:00,48.69,48.95,48.63,48.94,2422500.0,33.8195,34.0001,33.7778,33.9932,2422500.0
2011-08-29 09:30:00,49.63,50.48,49.44,50.39,1758500.0,34.4724,35.0628,34.3405,35.0003,1758500.0
2011-08-29 10:00:00,50.41,50.7,50.04,50.57,1675100.0,35.0142,35.2156,34.7572,35.1253,1675100.0
2011-08-29 10:30:00,50.58,50.64,50.24,50.28,750300.0,35.1323,35.174,34.8961,34.9239,750300.0
2011-08-29 11:00:00,50.27,50.35,50.14,50.17,630200.0,34.917,34.9725,34.8267,34.8475,630200.0
2011-08-29 11:30:00,50.17,50.43,50.1,50.38,538400.0,34.8475,35.0281,34.7989,34.9934,538400.0
2011-08-29 12:00:00,50.38,50.57,50.34,50.51,512400.0,34.9934,35.1253,34.9656,35.0837,512400.0
2011-08-29 12:30:00,50.51,50.89,50.5,50.87,1034000.0,35.0837,35.3476,35.0767,35.3337,1034000.0
2011-08-29 13:00:00,50.85,51.02,50.79,50.79,1006700.0,35.3198,35.4379,35.2782,35.2782,1006700.0
2011-08-29 13:30:00,50.79,50.82,50.57,50.62,620300.0,35.2782,35.299,35.1253,35.1601,620300.0
2011-08-29 14:00:00,50.62,50.69,50.54,50.68,514300.0,35.1601,35.2087,35.1045,35.2018,514300.0
2011-08-29 14:30:00,50.68,50.78,50.58,50.62,505900.0,35.2018,35.2712,35.1323,35.1601,505900.0
2011-08-29 15:00:00,50.62,50.8,50.57,50.8,929100.0,35.1601,35.2851,35.1253,35.2851,929100.0
2011-08-29 15:30:00,50.79,51.07,50.76,50.93,2566700.0,35.2782,35.4726,35.2573,35.3754,2566700.0
2011-08-30 09:30:00,50.56,50.8,50.4,50.49,1713800.0,35.1184,35.2851,35.0073,35.0698,1713800.0
2011-08-30 10:00:00,50.48,50.62,50.16,50.54,1507800.0,35.0628,35.1601,34.8406,35.1045,1507800.0
2011-08-30 10:30:00,50.54,50.67,50.46,50.59,1158800.0,35.1045,35.1948,35.0489,35.1392,1158800.0
2011-08-30 11:00:00,50.58,51.02,50.5,50.96,622900.0,35.1323,35.4379,35.0767,35.3962,622900.0
2011-08-30 11:30:00,50.96,51.09,50.86,51.06,759300.0,35.3962,35.4865,35.3268,35.4657,759300.0
2011-08-30 12:00:00,51.07,51.1,50.76,50.78,553700.0,35.4726,35.4935,35.2573,35.2712,553700.0
2011-08-30 12:30:00,50.78,50.91,50.67,50.78,916000.0,35.2712,35.3615,35.1948,35.2712,916000.0
2011-08-30 13:00:00,50.78,51.01,50.7,50.96,788200.0,35.2712,35.431,35.2156,35.3962,788200.0
2011-08-30 13:30:00,50.96,51.04,50.77,50.94,690100.0,35.3962,35.4518,35.2643,35.3823,690100.0
2011-08-30 14:00:00,50.93,51.23,50.78,51.22,1438600.0,35.3754,35.5838,35.2712,35.5768,1438600.0
2011-08-30 14:30:00,51.22,51.38,51.07,51.35,1100700.0,35.5768,35.688,35.4726,35.6671,1100700.0
2011-08-30 15:00:00,51.35,51.36,51.14,51.35,980600.0,35.6671,35.6741,35.5213,35.6671,980600.0
2011-08-30 15:30:00,51.35,51.7,51.22,51.24,2499400.0,35.6671,35.9102,35.5768,35.5907,2499400.0
2011-08-31 09:30:00,51.84,52.0,51.55,51.93,1709600.0,36.0075,36.1186,35.806,36.07,1709600.0
2011-08-31 10:00:00,51.93,52.15,51.84,52.08,1465100.0,36.07,36.2228,36.0075,36.1742,1465100.0
2011-08-31 10:30:00,52.08,52.16,51.96,52.01,1097200.0,36.1742,36.2297,36.0908,36.1256,1097200.0
2011-08-31 11:00:00,52.0,52.03,51.46,51.62,1113200.0,36.1186,36.1394,35.7435,35.8547,1113200.0
2011-08-31 11:30:00,51.63,51.72,51.32,51.32,989900.0,35.8616,35.9241,35.6463,35.6463,989900.0
2011-08-31 12:00:00,51.31,51.59,51.31,51.56,595800.0,35.6393,35.8338,35.6393,35.813,595800.0
2011-08-31 12:30:00,51.56,51.77,51.53,51.73,408900.0,35.813,35.9589,35.7922,35.9311,408900.0
2011-08-31 13:00:00,51.73,51.79,51.38,51.44,423700.0,35.9311,35.9727,35.688,35.7296,423700.0
2011-08-31 13:30:00,51.45,51.54,51.34,51.35,666500.0,35.7366,35.7991,35.6602,35.6671,666500.0
2011-08-31 14:00:00,51.35,51.42,51.12,51.37,660900.0,35.6671,35.7157,35.5074,35.681,660900.0
2011-08-31 14:30:00,51.36,51.39,51.03,51.15,811500.0,35.6741,35.6949,35.4449,35.5282,811500.0
2011-08-31 15:00:00,51.14,51.3,50.9,51.26,1179900.0,35.5213,35.6324,35.3546,35.6046,1179900.0
2011-08-31 15:30:00,51.25,51.58,51.21,51.43,2067600.0,35.5977,35.8269,35.5699,35.7227,2067600.0
2011-09-01 09:30:00,51.92,52.47,51.8,52.46,1813100.0,36.063,36.4451,35.9797,36.4381,1813100.0
2011-09-01 10:00:00,52.45,52.87,52.09,52.25,1757900.0,36.4312,36.7229,36.1811,36.2923,1757900.0
2011-09-01 10:30:00,52.24,52.25,51.83,51.88,931600.0,36.2853,36.2923,36.0005,36.0353,931600.0
2011-09-01 11:00:00,51.89,51.98,51.64,51.78,979200.0,36.0422,36.1047,35.8686,35.9658,979200.0
2011-09-01 11:30:00,51.78,51.87,51.4,51.75,978300.0,35.9658,36.0283,35.7019,35.945,978300.0
2011-09-01 12:00:00,51.75,51.8,51.54,51.79,584500.0,35.945,35.9797,35.7991,35.9727,584500.0
2011-09-01 12:30:00,51.8,51.85,51.53,51.55,411600.0,35.9797,36.0144,35.7922,35.806,411600.0
2011-09-01 13:00:00,51.56,51.69,51.42,51.54,712400.0,35.813,35.9033,35.7157,35.7991,712400.0
2011-09-01 13:30:00,51.54,51.54,51.1,51.18,808900.0,35.7991,35.7991,35.4935,35.549,808900.0
2011-09-01 14:00:00,51.18,51.27,51.04,51.2,666400.0,35.549,35.6116,35.4518,35.5629,666400.0
2011-09-01 14:30:00,51.2,51.41,51.2,51.24,492000.0,35.5629,35.7088,35.5629,35.5907,492000.0
2011-09-01 15:00:00,51.24,51.39,51.02,51.23,735100.0,35.5907,35.6949,35.4379,35.5838,735100.0
2011-09-01 15:30:00,51.23,51.24,51.02,51.14,1458300.0,35.5838,35.5907,35.4379,35.5213,1458300.0
2011-09-02 09:30:00,50.15,50.31,49.84,50.19,1573900.0,34.8336,34.9448,34.6183,34.8614,1573900.0
2011-09-02 10:00:00,50.18,50.45,50.09,50.3,854400.0,34.8545,35.042,34.7919,34.9378,854400.0
2011-09-02 10:30:00,50.3,50.34,49.93,50.05,895100.0,34.9378,34.9656,34.6808,34.7642,895100.0
2011-09-02 11:00:00,50.05,50.25,50.0,50.12,808000.0,34.7642,34.9031,34.7294,34.8128,808000.0
2011-09-02 11:30:00,50.12,50.19,49.85,49.86,833300.0,34.8128,34.8614,34.6252,34.6322,833300.0
2011-09-02 12:00:00,49.85,50.0,49.79,49.95,1069800.0,34.6252,34.7294,34.5836,34.6947,1069800.0
2011-09-02 12:30:00,49.95,50.01,49.88,49.96,555400.0,34.6947,34.7364,34.6461,34.7016,555400.0
2011-09-02 13:00:00,49.97,50.0,49.73,49.75,405400.0,34.7086,34.7294,34.5419,34.5558,405400.0
2011-09-02 13:30:00,49.75,49.82,49.59,49.65,745800.0,34.5558,34.6044,34.4446,34.4863,745800.0
2011-09-02 14:00:00,49.65,49.71,49.46,49.46,1200000.0,34.4863,34.528,34.3544,34.3544,1200000.0
2011-09-02 14:30:00,49.46,49.52,49.25,49.35,1540900.0,34.3544,34.396,34.2085,34.2779,1540900.0
2011-09-02 15:00:00,49.36,49.58,49.29,49.51,879100.0,34.2849,34.4377,34.2363,34.3891,879100.0
2011-09-02 15:30:00,49.51,49.92,49.51,49.66,2127300.0,34.3891,34.6739,34.3891,34.4933,2127300.0
2011-09-06 09:30:00,48.4,48.86,48.25,48.49,1532500.0,33.6181,33.9376,33.5139,33.6806,1532500.0
2011-09-06 10:00:00,48.48,48.76,48.09,48.12,1237100.0,33.6737,33.8681,33.4028,33.4236,1237100.0
2011-09-06 10:30:00,48.11,48.19,47.59,48.05,1938100.0,33.4167,33.4722,33.0555,33.375,1938100.0
2011-09-06 11:00:00,48.03,48.5,47.94,48.36,1180200.0,33.3611,33.6875,33.2986,33.5903,1180200.0
2011-09-06 11:30:00,48.36,48.52,48.21,48.45,660400.0,33.5903,33.7014,33.4861,33.6528,660400.0
2011-09-06 12:00:00,48.45,48.71,48.33,48.6,644500.0,33.6528,33.8334,33.5695,33.757,644500.0
2011-09-06 12:30:00,48.59,48.66,48.5,48.62,552700.0,33.7501,33.7987,33.6875,33.7709,552700.0
2011-09-06 13:00:00,48.62,48.93,48.56,48.77,529300.0,33.7709,33.9862,33.7292,33.8751,529300.0
2011-09-06 13:30:00,48.78,49.17,48.68,49.02,897200.0,33.882,34.1529,33.8126,34.0487,897200.0
2011-09-06 14:00:00,49.02,49.38,48.98,49.3,625900.0,34.0487,34.2988,34.021,34.2432,625900.0
2011-09-06 14:30:00,49.3,49.3,48.99,49.02,539300.0,34.2432,34.2432,34.0279,34.0487,539300.0
2011-09-06 15:00:00,49.03,49.03,48.73,48.86,591500.0,34.0557,34.0557,33.8473,33.9376,591500.0
2011-09-06 15:30:00,48.86,49.56,48.77,49.44,2011500.0,33.9376,34.4238,33.8751,34.3405,2011500.0
2011-09-07 09:30:00,50.46,51.32,50.27,51.3,2153700.0,35.0489,35.6463,34.917,35.6324,2153700.0
2011-09-07 10:00:00,51.3,51.3,50.99,51.01,1310400.0,35.6324,35.6324,35.4171,35.431,1310400.0
2011-09-07 10:30:00,51.01,51.14,50.8,50.9,766000.0,35.431,35.5213,35.2851,35.3546,766000.0
2011-09-07 11:00:00,50.9,51.1,50.85,51.08,1242100.0,35.3546,35.4935,35.3198,35.4796,1242100.0
2011-09-07 11:30:00,51.09,51.14,50.94,51.07,690200.0,35.4865,35.5213,35.3823,35.4726,690200.0
2011-09-07 12:00:00,51.07,51.08,50.95,50.99,471600.0,35.4726,35.4796,35.3893,35.4171,471600.0
2011-09-07 12:30:00,50.99,51.04,50.83,50.85,537300.0,35.4171,35.4518,35.3059,35.3198,537300.0
2011-09-07 13:00:00,50.85,51.12,50.84,51.02,941800.0,35.3198,35.5074,35.3129,35.4379,941800.0
2011-09-07 13:30:00,51.02,51.14,50.94,51.05,741300.0,35.4379,35.5213,35.3823,35.4587,741300.0
2011-09-07 14:00:00,51.05,51.31,51.03,51.25,1133400.0,35.4587,35.6393,35.4449,35.5977,1133400.0
2011-09-07 14:30:00,51.25,51.65,51.25,51.56,1264700.0,35.5977,35.8755,35.5977,35.813,1264700.0
2011-09-07 15:00:00,51.56,51.64,51.44,51.59,1299500.0,35.813,35.8686,35.7296,35.8338,1299500.0
2011-09-07 15:30:00,51.58,51.69,51.46,51.68,2863300.0,35.8269,35.9033,35.7435,35.8963,2863300.0
2011-09-08 09:30:00,51.57,51.88,51.29,51.71,1415500.0,35.8199,36.0353,35.6254,35.9172,1415500.0
2011-09-08 10:00:00,51.72,53.28,51.65,52.96,4238700.0,35.9241,37.0077,35.8755,36.7854,4238700.0
2011-09-08 10:30:00,52.96,53.24,52.7,52.94,1736200.0,36.7854,36.9799,36.6048,36.7715,1736200.0
2011-09-08 11:00:00,52.93,53.05,52.61,52.61,848700.0,36.7646,36.8479,36.5423,36.5423,848700.0
2011-09-08 11:30:00,52.61,52.79,52.21,52.3,840000.0,36.5423,36.6673,36.2645,36.327,840000.0
2011-09-08 12:00:00,52.3,52.48,52.16,52.16,573900.0,36.327,36.452,36.2297,36.2297,573900.0
2011-09-08 12:30:00,52.16,52.4,51.94,52.36,723600.0,36.2297,36.3964,36.0769,36.3687,723600.0
2011-09-08 13:00:00,52.36,52.36,52.08,52.11,500200.0,36.3687,36.3687,36.1742,36.195,500200.0
2011-09-08 13:30:00,52.12,52.3,51.63,51.78,1141300.0,36.202,36.327,35.8616,35.9658,1141300.0
2011-09-08 14:00:00,51.78,51.96,51.64,51.78,922400.0,35.9658,36.0908,35.8686,35.9658,922400.0
2011-09-08 14:30:00,51.77,51.99,51.71,51.87,737100.0,35.9589,36.1117,35.9172,36.0283,737100.0
2011-09-08 15:00:00,51.88,51.89,51.51,51.66,1384400.0,36.0353,36.0422,35.7783,35.8824,1384400.0
2011-09-08 15:30:00,51.66,51.78,51.55,51.56,2441200.0,35.8824,35.9658,35.806,35.813,2441200.0
2011-09-09 09:30:00,51.07,51.27,50.3,50.51,2401900.0,35.4726,35.6116,34.9378,35.0837,2401900.0
2011-09-09 10:00:00,50.51,50.66,50.13,50.66,1914400.0,35.0837,35.1879,34.8197,35.1879,1914400.0
2011-09-09 10:30:00,50.66,50.99,50.57,50.8,1434300.0,35.1879,35.4171,35.1253,35.2851,1434300.0
2011-09-09 11:00:00,50.79,50.87,50.18,50.21,1400400.0,35.2782,35.3337,34.8545,34.8753,1400400.0
2011-09-09 11:30:00,50.21,50.38,49.91,49.98,1364100.0,34.8753,34.9934,34.6669,34.7155,1364100.0
2011-09-09 12:00:00,50.01,50.22,49.89,50.08,825300.0,34.7364,34.8822,34.653,34.785,825300.0
2011-09-09 12:30:00,50.08,50.38,49.92,50.34,1102200.0,34.785,34.9934,34.6739,34.9656,1102200.0
2011-09-09 13:00:00,50.35,50.36,50.01,50.15,712900.0,34.9725,34.9795,34.7364,34.8336,712900.0
2011-09-09 13:30:00,50.15,50.16,49.94,50.0,687100.0,34.8336,34.8406,34.6878,34.7294,687100.0
2011-09-09 14:00:00,50.0,50.15,49.86,49.87,729700.0,34.7294,34.8336,34.6322,34.6391,729700.0
2011-09-09 14:30:00,49.88,50.26,49.8,50.07,1383400.0,34.6461,34.91,34.5905,34.7781,1383400.0
2011-09-09 15:00:00,50.06,50.27,49.96,50.12,1433700.0,34.7711,34.917,34.7016,34.8128,1433700.0
2011-09-09 15:30:00,50.11,50.59,50.11,50.39,3214000.0,34.8058,35.1392,34.8058,35.0003,3214000.0
2011-09-12 09:30:00,49.72,50.54,49.61,50.35,1314800.0,34.5349,35.1045,34.4585,34.9725,1314800.0
2011-09-12 10:00:00,50.34,50.86,50.34,50.6,1726700.0,34.9656,35.3268,34.9656,35.1462,1726700.0
2011-09-12 10:30:00,50.6,50.81,50.53,50.62,1432700.0,35.1462,35.292,35.0976,35.1601,1432700.0
2011-09-12 11:00:00,50.63,51.1,50.53,51.01,862000.0,35.167,35.4935,35.0976,35.431,862000.0
2011-09-12 11:30:00,51.0,51.25,50.83,50.85,946900.0,35.424,35.5977,35.3059,35.3198,946900.0
2011-09-12 12:00:00,50.85,50.99,50.65,50.8,613500.0,35.3198,35.4171,35.1809,35.2851,613500.0
2011-09-12 12:30:00,50.8,50.82,50.36,50.57,738600.0,35.2851,35.299,34.9795,35.1253,738600.0
2011-09-12 13:00:00,50.57,50.72,50.43,50.46,601700.0,35.1253,35.2295,35.0281,35.0489,601700.0
2011-09-12 13:30:00,50.46,50.46,50.11,50.33,711500.0,35.0489,35.0489,34.8058,34.9586,711500.0
2011-09-12 14:00:00,50.33,50.41,49.92,50.37,909100.0,34.9586,35.0142,34.6739,34.9864,909100.0
2011-09-12 14:30:00,50.38,51.25,50.34,50.59,1669900.0,34.9934,35.5977,34.9656,35.1392,1669900.0
2011-09-12 15:00:00,50.59,50.73,50.36,50.7,1201500.0,35.1392,35.2365,34.9795,35.2156,1201500.0
2011-09-12 15:30:00,50.71,51.43,50.69,51.4,2415300.0,35.2226,35.7227,35.2087,35.7019,2415300.0
2011-09-13 09:30:00,51.42,51.86,51.4,51.77,2159000.0,35.7157,36.0214,35.7019,35.9589,2159000.0
2011-09-13 10:00:00,51.77,52.05,51.57,51.69,1401100.0,35.9589,36.1533,35.8199,35.9033,1401100.0
2011-09-13 10:30:00,51.69,51.86,51.46,51.67,931000.0,35.9033,36.0214,35.7435,35.8894,931000.0
2011-09-13 11:00:00,51.67,51.75,51.41,51.67,718400.0,35.8894,35.945,35.7088,35.8894,718400.0
2011-09-13 11:30:00,51.68,51.82,51.56,51.76,1153900.0,35.8963,35.9936,35.813,35.9519,1153900.0
2011-09-13 12:00:00,51.76,51.86,51.55,51.78,763700.0,35.9519,36.0214,35.806,35.9658,763700.0
2011-09-13 12:30:00,51.77,51.89,51.66,51.8,645000.0,35.9589,36.0422,35.8824,35.9797,645000.0
2011-09-13 13:00:00,51.8,52.04,51.75,51.99,703400.0,35.9797,36.1464,35.945,36.1117,703400.0
2011-09-13 13:30:00,51.98,52.31,51.87,52.31,945000.0,36.1047,36.3339,36.0283,36.3339,945000.0
2011-09-13 14:00:00,52.3,52.51,52.23,52.5,1336100.0,36.327,36.4728,36.2784,36.4659,1336100.0
2011-09-13 14:30:00,52.5,52.52,52.08,52.2,1319300.0,36.4659,36.4798,36.1742,36.2575,1319300.0
2011-09-13 15:00:00,52.2,52.29,51.91,52.19,1206900.0,36.2575,36.32,36.0561,36.2506,1206900.0
2011-09-13 15:30:00,52.19,52.44,52.18,52.3,2775800.0,36.2506,36.4242,36.2436,36.327,2775800.0
2011-09-14 09:30:00,52.6,52.95,52.4,52.73,1281000.0,36.5354,36.7785,36.3964,36.6257,1281000.0
2011-09-14 10:00:00,52.74,52.76,51.88,52.22,1711000.0,36.6326,36.6465,36.0353,36.2714,1711000.0
2011-09-14 10:30:00,52.21,52.41,52.09,52.37,1126000.0,36.2645,36.4034,36.1811,36.3756,1126000.0
2011-09-14 11:00:00,52.35,52.65,52.26,52.64,698600.0,36.3617,36.5701,36.2992,36.5631,698600.0
2011-09-14 11:30:00,52.63,52.87,52.49,52.87,736500.0,36.5562,36.7229,36.459,36.7229,736500.0
2011-09-14 12:00:00,52.88,53.0,52.81,52.95,993600.0,36.7298,36.8132,36.6812,36.7785,993600.0
2011-09-14 12:30:00,52.95,53.26,52.95,53.02,895800.0,36.7785,36.9938,36.7785,36.8271,895800.0
2011-09-14 13:00:00,53.02,53.14,52.89,52.99,633700.0,36.8271,36.9104,36.7368,36.8063,633700.0
2011-09-14 13:30:00,52.99,53.24,52.93,53.01,921000.0,36.8063,36.9799,36.7646,36.8201,921000.0
2011-09-14 14:00:00,53.01,53.5,52.98,53.43,1088400.0,36.8201,37.1605,36.7993,37.1119,1088400.0
2011-09-14 14:30:00,53.44,53.52,53.29,53.5,740700.0,37.1188,37.1744,37.0146,37.1605,740700.0
2011-09-14 15:00:00,53.5,53.75,53.5,53.63,1171700.0,37.1605,37.3341,37.1605,37.2508,1171700.0
2011-09-14 15:30:00,53.63,53.72,53.04,53.06,2442400.0,37.2508,37.3133,36.841,36.8549,2442400.0
2011-09-15 09:30:00,53.8,53.92,53.07,53.13,1775700.0,37.3689,37.4522,36.8618,36.9035,1775700.0
2011-09-15 10:00:00,53.14,53.4,52.78,52.86,2019000.0,36.9104,37.091,36.6604,36.716,2019000.0
2011-09-15 10:30:00,52.87,52.92,52.5,52.7,1676700.0,36.7229,36.7576,36.4659,36.6048,1676700.0
2011-09-15 11:00:00,52.7,52.91,52.54,52.82,1058600.0,36.6048,36.7507,36.4937,36.6882,1058600.0
2011-09-15 11:30:00,52.82,53.19,52.75,53.13,1291400.0,36.6882,36.9452,36.6395,36.9035,1291400.0
2011-09-15 12:00:00,53.14,53.19,52.98,53.16,476300.0,36.9104,36.9452,36.7993,36.9243,476300.0
2011-09-15 12:30:00,53.17,53.28,53.09,53.16,464700.0,36.9313,37.0077,36.8757,36.9243,464700.0
2011-09-15 13:00:00,53.15,53.46,53.15,53.36,574000.0,36.9174,37.1327,36.9174,37.0632,574000.0
2011-09-15 13:30:00,53.35,53.44,53.22,53.43,537500.0,37.0563,37.1188,36.966,37.1119,537500.0
2011-09-15 14:00:00,53.44,53.64,53.43,53.5,872200.0,37.1188,37.2577,37.1119,37.1605,872200.0
2011-09-15 14:30:00,53.5,53.59,53.4,53.56,632400.0,37.1605,37.223,37.091,37.2022,632400.0
2011-09-15 15:00:00,53.55,53.74,53.38,53.43,890200.0,37.1952,37.3272,37.0771,37.1119,890200.0
2011-09-15 15:30:00,53.42,53.65,53.39,53.64,2170900.0,37.1049,37.2647,37.0841,37.2577,2170900.0
2011-09-16 09:30:00,53.7,53.91,53.31,53.41,5397800.0,37.2994,37.4453,37.0285,37.098,5397800.0
2011-09-16 10:00:00,53.42,53.94,53.41,53.69,1033200.0,37.1049,37.4661,37.098,37.2925,1033200.0
2011-09-16 10:30:00,53.68,53.8,53.16,53.32,1055000.0,37.2855,37.3689,36.9243,37.0355,1055000.0
2011-09-16 11:00:00,53.33,53.64,53.31,53.41,626400.0,37.0424,37.2577,37.0285,37.098,626400.0
2011-09-16 11:30:00,53.41,53.49,53.23,53.36,938900.0,37.098,37.1535,36.973,37.0632,938900.0
2011-09-16 12:00:00,53.37,53.47,53.26,53.38,595700.0,37.0702,37.1397,36.9938,37.0771,595700.0
2011-09-16 12:30:00,53.39,53.61,53.36,53.37,697300.0,37.0841,37.2369,37.0632,37.0702,697300.0
2011-09-16 13:00:00,53.36,53.39,53.12,53.37,667800.0,37.0632,37.0841,36.8965,37.0702,667800.0
2011-09-16 13:30:00,53.37,53.43,53.2,53.35,441700.0,37.0702,37.1119,36.9521,37.0563,441700.0
2011-09-16 14:00:00,53.36,53.53,53.35,53.43,392200.0,37.0632,37.1813,37.0563,37.1119,392200.0
2011-09-16 14:30:00,53.44,53.71,53.43,53.69,511500.0,37.1188,37.3064,37.1119,37.2925,511500.0
2011-09-16 15:00:00,53.7,53.72,53.47,53.48,727300.0,37.2994,37.3133,37.1397,37.1466,727300.0
2011-09-16 15:30:00,53.48,53.86,53.47,53.86,1742900.0,37.1466,37.4105,37.1397,37.4105,1742900.0
2011-09-19 09:30:00,53.07,53.24,52.74,52.78,1362900.0,36.8618,36.9799,36.6326,36.6604,1362900.0
2011-09-19 10:00:00,52.78,52.99,52.41,52.79,1125200.0,36.6604,36.8063,36.4034,36.6673,1125200.0
2011-09-19 10:30:00,52.78,52.83,52.52,52.75,894500.0,36.6604,36.6951,36.4798,36.6395,894500.0
2011-09-19 11:00:00,52.73,53.1,52.73,53.01,881800.0,36.6257,36.8827,36.6257,36.8201,881800.0
2011-09-19 11:30:00,53.0,53.31,52.94,53.01,846300.0,36.8132,37.0285,36.7715,36.8201,846300.0
2011-09-19 12:00:00,52.99,53.08,52.88,52.93,524500.0,36.8063,36.8688,36.7298,36.7646,524500.0
2011-09-19 12:30:00,52.94,53.04,52.7,52.75,497800.0,36.7715,36.841,36.6048,36.6395,497800.0
2011-09-19 13:00:00,52.74,52.96,52.68,52.95,571700.0,36.6326,36.7854,36.5909,36.7785,571700.0
2011-09-19 13:30:00,52.96,53.09,52.9,53.02,621000.0,36.7854,36.8757,36.7437,36.8271,621000.0
2011-09-19 14:00:00,53.02,53.14,52.87,53.03,472000.0,36.8271,36.9104,36.7229,36.834,472000.0
2011-09-19 14:30:00,53.03,53.35,53.03,53.15,745300.0,36.834,37.0563,36.834,36.9174,745300.0
2011-09-19 15:00:00,53.15,53.78,53.06,53.75,1394000.0,36.9174,37.355,36.8549,37.3341,1394000.0
2011-09-19 15:30:00,53.75,53.91,53.62,53.65,1563100.0,37.3341,37.4453,37.2438,37.2647,1563100.0
2011-09-20 09:30:00,53.92,54.3,53.26,53.48,2246800.0,37.4522,37.7162,36.9938,37.1466,2246800.0
2011-09-20 10:00:00,53.48,53.65,53.36,53.56,1358600.0,37.1466,37.2647,37.0632,37.2022,1358600.0
2011-09-20 10:30:00,53.57,53.88,53.51,53.88,1023300.0,37.2091,37.4244,37.1674,37.4244,1023300.0
2011-09-20 11:00:00,53.88,54.11,53.84,54.01,1201500.0,37.4244,37.5842,37.3967,37.5147,1201500.0
2011-09-20 11:30:00,54.0,54.07,53.84,53.98,679300.0,37.5078,37.5564,37.3967,37.4939,679300.0
2011-09-20 12:00:00,53.99,54.0,53.65,53.79,531400.0,37.5008,37.5078,37.2647,37.3619,531400.0
2011-09-20 12:30:00,53.8,53.93,53.6,53.79,554700.0,37.3689,37.4592,37.2299,37.3619,554700.0
2011-09-20 13:00:00,53.79,53.82,53.62,53.75,595500.0,37.3619,37.3828,37.2438,37.3341,595500.0
2011-09-20 13:30:00,53.75,53.76,53.63,53.73,479200.0,37.3341,37.3411,37.2508,37.3202,479200.0
2011-09-20 14:00:00,53.73,53.88,53.65,53.82,701300.0,37.3202,37.4244,37.2647,37.3828,701300.0
2011-09-20 14:30:00,53.81,53.87,53.47,53.55,853600.0,37.3758,37.4175,37.1397,37.1952,853600.0
2011-09-20 15:00:00,53.55,53.62,53.23,53.24,1261500.0,37.1952,37.2438,36.973,36.9799,1261500.0
2011-09-20 15:30:00,53.24,53.58,53.04,53.11,2471100.0,36.9799,37.2161,36.841,36.8896,2471100.0
2011-09-21 09:30:00,52.88,53.61,52.88,53.39,1152600.0,36.7298,37.2369,36.7298,37.0841,1152600.0
2011-09-21 10:00:00,53.4,53.69,53.14,53.15,1162300.0,37.091,37.2925,36.9104,36.9174,1162300.0
2011-09-21 10:30:00,53.15,53.23,52.44,52.75,1348300.0,36.9174,36.973,36.4242,36.6395,1348300.0
2011-09-21 11:00:00,52.74,53.13,52.69,53.05,702700.0,36.6326,36.9035,36.5979,36.8479,702700.0
2011-09-21 11:30:00,53.05,53.17,52.98,53.01,693200.0,36.8479,36.9313,36.7993,36.8201,693200.0
2011-09-21 12:00:00,53.0,53.09,52.73,52.83,683500.0,36.8132,36.8757,36.6257,36.6951,683500.0
2011-09-21 12:30:00,52.84,52.99,52.65,52.8,920500.0,36.7021,36.8063,36.5701,36.6743,920500.0
2011-09-21 13:00:00,52.8,52.86,52.68,52.83,539200.0,36.6743,36.716,36.5909,36.6951,539200.0
2011-09-21 13:30:00,52.83,52.89,52.73,52.77,390400.0,36.6951,36.7368,36.6257,36.6534,390400.0
2011-09-21 14:00:00,52.77,53.22,52.25,52.87,815200.0,36.6534,36.966,36.2923,36.7229,815200.0
2011-09-21 14:30:00,52.86,52.96,52.15,52.45,1817200.0,36.716,36.7854,36.2228,36.4312,1817200.0
2011-09-21 15:00:00,52.45,52.95,52.35,52.48,1122400.0,36.4312,36.7785,36.3617,36.452,1122400.0
2011-09-21 15:30:00,52.49,52.55,51.65,51.67,2974500.0,36.459,36.5006,35.8755,35.8894,2974500.0
2011-09-22 09:30:00,49.99,50.25,49.68,49.87,2742200.0,34.7225,34.9031,34.5072,34.6391,2742200.0
2011-09-22 10:00:00,49.87,50.37,49.74,50.22,1549500.0,34.6391,34.9864,34.5488,34.8822,1549500.0
2011-09-22 10:30:00,50.22,51.26,50.09,50.89,2303000.0,34.8822,35.6046,34.7919,35.3476,2303000.0
2011-09-22 11:00:00,50.89,50.95,50.19,50.37,1288800.0,35.3476,35.3893,34.8614,34.9864,1288800.0
2011-09-22 11:30:00,50.35,50.83,50.2,50.21,926700.0,34.9725,35.3059,34.8683,34.8753,926700.0
2011-09-22 12:00:00,50.21,50.29,49.78,50.07,1118700.0,34.8753,34.9309,34.5766,34.7781,1118700.0
2011-09-22 12:30:00,50.07,50.49,50.0,50.39,663200.0,34.7781,35.0698,34.7294,35.0003,663200.0
2011-09-22 13:00:00,50.4,50.42,49.85,49.93,740300.0,35.0073,35.0212,34.6252,34.6808,740300.0
2011-09-22 13:30:00,49.93,49.96,49.17,49.18,1774000.0,34.6808,34.7016,34.1529,34.1599,1774000.0
2011-09-22 14:00:00,49.18,50.06,49.18,49.84,2524100.0,34.1599,34.7711,34.1599,34.6183,2524100.0
2011-09-22 14:30:00,49.83,50.06,49.51,49.55,1513800.0,34.6114,34.7711,34.3891,34.4169,1513800.0
2011-09-22 15:00:00,49.55,49.59,48.96,49.27,1790700.0,34.4169,34.4446,34.0071,34.2224,1790700.0
2011-09-22 15:30:00,49.28,50.24,49.18,50.01,3694100.0,34.2293,34.8961,34.1599,34.7364,3694100.0
2011-09-23 09:30:00,49.75,50.23,49.25,50.13,3107600.0,34.5558,34.8892,34.2085,34.8197,3107600.0
2011-09-23 10:00:00,50.13,50.7,49.82,50.03,2218000.0,34.8197,35.2156,34.6044,34.7503,2218000.0
2011-09-23 10:30:00,50.01,50.2,49.73,50.03,1272000.0,34.7364,34.8683,34.5419,34.7503,1272000.0
2011-09-23 11:00:00,50.04,50.44,49.93,50.21,1084700.0,34.7572,35.035,34.6808,34.8753,1084700.0
2011-09-23 11:30:00,50.21,50.25,49.99,50.23,938500.0,34.8753,34.9031,34.7225,34.8892,938500.0
2011-09-23 12:00:00,50.22,50.36,50.01,50.08,566500.0,34.8822,34.9795,34.7364,34.785,566500.0
2011-09-23 12:30:00,50.08,50.22,49.71,50.0,1243100.0,34.785,34.8822,34.528,34.7294,1243100.0
2011-09-23 13:00:00,50.01,50.16,49.87,50.04,909900.0,34.7364,34.8406,34.6391,34.7572,909900.0
2011-09-23 13:30:00,50.04,50.42,49.96,50.33,1114700.0,34.7572,35.0212,34.7016,34.9586,1114700.0
2011-09-23 14:00:00,50.33,50.43,49.98,50.06,839200.0,34.9586,35.0281,34.7155,34.7711,839200.0
2011-09-23 14:30:00,50.06,50.2,49.88,49.92,618600.0,34.7711,34.8683,34.6461,34.6739,618600.0
2011-09-23 15:00:00,49.91,50.44,49.91,50.42,1321000.0,34.6669,35.035,34.6669,35.0212,1321000.0
2011-09-23 15:30:00,50.43,50.45,50.04,50.3,1857500.0,35.0281,35.042,34.7572,34.9378,1857500.0
2011-09-26 09:30:00,50.33,50.89,49.94,50.08,1582600.0,34.9586,35.3476,34.6878,34.785,1582600.0
2011-09-26 10:00:00,50.1,50.29,49.45,49.76,1774400.0,34.7989,34.9309,34.3474,34.5627,1774400.0
2011-09-26 10:30:00,49.75,49.86,49.37,49.56,2007300.0,34.5558,34.6322,34.2918,34.4238,2007300.0
2011-09-26 11:00:00,49.55,49.93,49.47,49.92,1314900.0,34.4169,34.6808,34.3613,34.6739,1314900.0
2011-09-26 11:30:00,49.93,50.35,49.73,50.31,1028300.0,34.6808,34.9725,34.5419,34.9448,1028300.0
2011-09-26 12:00:00,50.31,50.35,49.95,49.99,872900.0,34.9448,34.9725,34.6947,34.7225,872900.0
2011-09-26 12:30:00,50.0,50.02,49.71,49.84,956200.0,34.7294,34.7433,34.528,34.6183,956200.0
2011-09-26 13:00:00,49.83,49.83,49.37,49.46,1068500.0,34.6114,34.6114,34.2918,34.3544,1068500.0
2011-09-26 13:30:00,49.45,49.56,49.24,49.45,1010200.0,34.3474,34.4238,34.2015,34.3474,1010200.0
2011-09-26 14:00:00,49.45,49.81,49.38,49.72,1383200.0,34.3474,34.5975,34.2988,34.5349,1383200.0
2011-09-26 14:30:00,49.72,50.15,49.64,50.07,974200.0,34.5349,34.8336,34.4794,34.7781,974200.0
2011-09-26 15:00:00,50.07,50.33,50.06,50.23,1184900.0,34.7781,34.9586,34.7711,34.8892,1184900.0
2011-09-26 15:30:00,50.22,50.6,50.15,50.59,2131400.0,34.8822,35.1462,34.8336,35.1392,2131400.0
2011-09-27 09:30:00,51.55,51.74,50.75,51.36,1465200.0,35.806,35.938,35.2504,35.6741,1465200.0
2011-09-27 10:00:00,51.36,51.86,51.08,51.78,1493000.0,35.6741,36.0214,35.4796,35.9658,1493000.0
2011-09-27 10:30:00,51.78,52.3,51.59,52.28,1150100.0,35.9658,36.327,35.8338,36.3131,1150100.0
2011-09-27 11:00:00,52.28,52.39,52.06,52.13,1045500.0,36.3131,36.3895,36.1603,36.2089,1045500.0
2011-09-27 11:30:00,52.13,52.42,52.1,52.31,957900.0,36.2089,36.4103,36.1881,36.3339,957900.0
2011-09-27 12:00:00,52.3,52.52,52.25,52.37,855500.0,36.327,36.4798,36.2923,36.3756,855500.0
2011-09-27 12:30:00,52.37,52.38,52.01,52.15,683600.0,36.3756,36.3826,36.1256,36.2228,683600.0
2011-09-27 13:00:00,52.15,52.47,52.04,52.45,678400.0,36.2228,36.4451,36.1464,36.4312,678400.0
2011-09-27 13:30:00,52.46,52.67,52.37,52.58,648200.0,36.4381,36.584,36.3756,36.5215,648200.0
2011-09-27 14:00:00,52.58,52.75,52.46,52.49,884100.0,36.5215,36.6395,36.4381,36.459,884100.0
2011-09-27 14:30:00,52.49,52.78,52.44,52.5,1082400.0,36.459,36.6604,36.4242,36.4659,1082400.0
2011-09-27 15:00:00,52.48,52.5,51.9,52.05,1568400.0,36.452,36.4659,36.0491,36.1533,1568400.0
2011-09-27 15:30:00,52.04,52.17,51.01,51.8,2940000.0,36.1464,36.2367,35.431,35.9797,2940000.0
2011-09-28 09:30:00,52.1,52.52,51.66,52.11,1368800.0,36.1881,36.4798,35.8824,36.195,1368800.0
2011-09-28 10:00:00,52.11,52.17,51.52,51.74,1027200.0,36.195,36.2367,35.7852,35.938,1027200.0
2011-09-28 10:30:00,51.75,51.97,51.6,51.83,945600.0,35.945,36.0978,35.8408,36.0005,945600.0
2011-09-28 11:00:00,51.82,52.03,51.67,51.92,523800.0,35.9936,36.1394,35.8894,36.063,523800.0
2011-09-28 11:30:00,51.92,52.31,51.76,52.2,759900.0,36.063,36.3339,35.9519,36.2575,759900.0
2011-09-28 12:00:00,52.21,52.25,51.87,52.05,656200.0,36.2645,36.2923,36.0283,36.1533,656200.0
2011-09-28 12:30:00,52.04,52.12,51.83,52.07,505900.0,36.1464,36.202,36.0005,36.1672,505900.0
2011-09-28 13:00:00,52.06,52.06,51.68,51.71,409400.0,36.1603,36.1603,35.8963,35.9172,409400.0
2011-09-28 13:30:00,51.7,51.83,51.47,51.58,695800.0,35.9102,36.0005,35.7505,35.8269,695800.0
2011-09-28 14:00:00,51.57,51.63,51.4,51.54,535000.0,35.8199,35.8616,35.7019,35.7991,535000.0
2011-09-28 14:30:00,51.54,51.76,51.47,51.66,502000.0,35.7991,35.9519,35.7505,35.8824,502000.0
2011-09-28 15:00:00,51.66,51.95,51.51,51.53,882200.0,35.8824,36.0839,35.7783,35.7922,882200.0
2011-09-28 15:30:00,51.54,51.56,50.97,51.05,1972600.0,35.7991,35.813,35.4032,35.4587,1972600.0
2011-09-29 09:30:00,51.9,52.22,51.52,51.64,1142000.0,36.0491,36.2714,35.7852,35.8686,1142000.0
2011-09-29 10:00:00,51.65,51.76,51.07,51.11,955500.0,35.8755,35.9519,35.4726,35.5004,955500.0
2011-09-29 10:30:00,51.1,51.15,50.68,50.83,994100.0,35.4935,35.5282,35.2018,35.3059,994100.0
2011-09-29 11:00:00,50.83,51.02,50.64,50.86,867400.0,35.3059,35.4379,35.174,35.3268,867400.0
2011-09-29 11:30:00,50.86,51.24,50.82,51.07,515500.0,35.3268,35.5907,35.299,35.4726,515500.0
2011-09-29 12:00:00,51.08,51.14,50.83,51.0,444100.0,35.4796,35.5213,35.3059,35.424,444100.0
2011-09-29 12:30:00,50.98,51.0,50.66,50.78,792400.0,35.4101,35.424,35.1879,35.2712,792400.0
2011-09-29 13:00:00,50.77,50.97,50.49,50.5,816600.0,35.2643,35.4032,35.0698,35.0767,816600.0
2011-09-29 13:30:00,50.5,50.55,49.36,49.5,2901600.0,35.0767,35.1115,34.2849,34.3821,2901600.0
2011-09-29 14:00:00,49.5,49.6,48.81,49.4,1785500.0,34.3821,34.4516,33.9029,34.3127,1785500.0
2011-09-29 14:30:00,49.4,49.71,49.09,49.36,1422800.0,34.3127,34.528,34.0974,34.2849,1422800.0
2011-09-29 15:00:00,49.36,49.63,48.96,49.54,1464700.0,34.2849,34.4724,34.0071,34.4099,1464700.0
2011-09-29 15:30:00,49.55,50.16,49.5,50.13,2579600.0,34.4169,34.8406,34.3821,34.8197,2579600.0
2011-09-30 09:30:00,49.46,49.83,48.86,49.28,2480900.0,34.3544,34.6114,33.9376,34.2293,2480900.0
2011-09-30 10:00:00,49.27,50.3,49.2,49.95,1317500.0,34.2224,34.9378,34.1738,34.6947,1317500.0
2011-09-30 10:30:00,49.95,50.05,49.6,49.65,841100.0,34.6947,34.7642,34.4516,34.4863,841100.0
2011-09-30 11:00:00,49.65,49.85,49.45,49.68,1668300.0,34.4863,34.6252,34.3474,34.5072,1668300.0
2011-09-30 11:30:00,49.68,50.13,49.67,49.85,725900.0,34.5072,34.8197,34.5002,34.6252,725900.0
2011-09-30 12:00:00,49.86,50.09,49.81,50.0,757800.0,34.6322,34.7919,34.5975,34.7294,757800.0
2011-09-30 12:30:00,50.0,50.01,49.46,49.46,764600.0,34.7294,34.7364,34.3544,34.3544,764600.0
2011-09-30 13:00:00,49.46,49.65,49.36,49.54,665700.0,34.3544,34.4863,34.2849,34.4099,665700.0
2011-09-30 13:30:00,49.53,49.85,49.52,49.7,343100.0,34.403,34.6252,34.396,34.5211,343100.0
2011-09-30 14:00:00,49.7,49.73,49.14,49.26,953500.0,34.5211,34.5419,34.1321,34.2154,953500.0
2011-09-30 14:30:00,49.26,49.43,48.98,49.35,1460900.0,34.2154,34.3335,34.021,34.2779,1460900.0
2011-09-30 15:00:00,49.35,49.57,49.07,49.08,960300.0,34.2779,34.4308,34.0835,34.0904,960300.0
2011-09-30 15:30:00,49.08,49.12,48.63,48.63,3033100.0,34.0904,34.1182,33.7778,33.7778,3033100.0
2011-10-03 09:30:00,48.21,48.5,47.82,47.95,2690700.0,33.4861,33.6875,33.2152,33.3055,2690700.0
2011-10-03 10:00:00,47.94,49.07,47.86,48.7,2293100.0,33.2986,34.0835,33.243,33.8265,2293100.0
2011-10-03 10:30:00,48.7,48.76,48.26,48.66,1736000.0,33.8265,33.8681,33.5208,33.7987,1736000.0
2011-10-03 11:00:00,48.67,49.35,48.64,49.05,1729400.0,33.8056,34.2779,33.7848,34.0696,1729400.0
2011-10-03 11:30:00,49.05,49.08,48.84,48.99,1306000.0,34.0696,34.0904,33.9237,34.0279,1306000.0
2011-10-03 12:00:00,48.98,49.01,48.68,48.75,1214400.0,34.021,34.0418,33.8126,33.8612,1214400.0
2011-10-03 12:30:00,48.75,48.92,48.5,48.73,1323000.0,33.8612,33.9793,33.6875,33.8473,1323000.0
2011-10-03 13:00:00,48.73,48.77,48.28,48.57,1317900.0,33.8473,33.8751,33.5347,33.7362,1317900.0
2011-10-03 13:30:00,48.57,48.61,47.78,48.09,1850500.0,33.7362,33.764,33.1874,33.4028,1850500.0
2011-10-03 14:00:00,48.09,48.16,47.74,47.78,1561900.0,33.4028,33.4514,33.1597,33.1874,1561900.0
2011-10-03 14:30:00,47.79,47.79,47.5,47.68,1714600.0,33.1944,33.1944,32.993,33.118,1714600.0
2011-10-03 15:00:00,47.69,47.88,47.38,47.5,1818300.0,33.1249,33.2569,32.9096,32.993,1818300.0
2011-10-03 15:30:00,47.51,48.42,47.45,47.69,4119100.0,32.9999,33.632,32.9582,33.1249,4119100.0
2011-10-04 09:30:00,47.08,47.17,46.4,46.64,2005300.0,32.7012,32.7637,32.2289,32.3956,2005300.0
2011-10-04 10:00:00,46.62,47.63,46.46,47.44,2737600.0,32.3817,33.0833,32.2706,32.9513,2737600.0
2011-10-04 10:30:00,47.45,47.99,47.32,47.96,1762200.0,32.9582,33.3333,32.8679,33.3125,1762200.0
2011-10-04 11:00:00,47.96,48.41,47.8,48.18,1775800.0,33.3125,33.625,33.2013,33.4653,1775800.0
2011-10-04 11:30:00,48.18,48.64,47.96,48.6,1681800.0,33.4653,33.7848,33.3125,33.757,1681800.0
2011-10-04 12:00:00,48.6,49.01,48.54,48.93,2288500.0,33.757,34.0418,33.7153,33.9862,2288500.0
2011-10-04 12:30:00,48.91,49.26,48.71,48.74,1514400.0,33.9723,34.2154,33.8334,33.8542,1514400.0
2011-10-04 13:00:00,48.75,48.86,48.38,48.51,830400.0,33.8612,33.9376,33.6042,33.6945,830400.0
2011-10-04 13:30:00,48.5,48.65,48.37,48.38,1269600.0,33.6875,33.7917,33.5973,33.6042,1269600.0
2011-10-04 14:00:00,48.39,48.66,47.81,47.94,1701000.0,33.6111,33.7987,33.2083,33.2986,1701000.0
2011-10-04 14:30:00,47.93,48.37,47.56,47.63,1573900.0,33.2916,33.5973,33.0346,33.0833,1573900.0
2011-10-04 15:00:00,47.63,48.42,47.22,48.42,2050800.0,33.0833,33.632,32.7985,33.632,2050800.0
2011-10-04 15:30:00,48.42,49.56,48.39,49.41,3180200.0,33.632,34.4238,33.6111,34.3196,3180200.0
2011-10-05 09:30:00,49.59,50.08,49.33,49.76,1930300.0,34.4446,34.785,34.2641,34.5627,1930300.0
2011-10-05 10:00:00,49.77,50.42,49.68,49.71,2010600.0,34.5697,35.0212,34.5072,34.528,2010600.0
2011-10-05 10:30:00,49.71,50.19,49.55,50.16,1589400.0,34.528,34.8614,34.4169,34.8406,1589400.0
2011-10-05 11:00:00,50.15,50.56,50.07,50.3,1450900.0,34.8336,35.1184,34.7781,34.9378,1450900.0
2011-10-05 11:30:00,50.31,50.73,50.3,50.71,941300.0,34.9448,35.2365,34.9378,35.2226,941300.0
2011-10-05 12:00:00,50.71,50.76,50.22,50.24,1115500.0,35.2226,35.2573,34.8822,34.8961,1115500.0
2011-10-05 12:30:00,50.24,50.32,50.01,50.06,987700.0,34.8961,34.9517,34.7364,34.7711,987700.0
2011-10-05 13:00:00,50.06,50.5,50.06,50.41,669700.0,34.7711,35.0767,34.7711,35.0142,669700.0
2011-10-05 13:30:00,50.42,50.89,50.26,50.8,815400.0,35.0212,35.3476,34.91,35.2851,815400.0
2011-10-05 14:00:00,50.79,50.85,50.59,50.6,734100.0,35.2782,35.3198,35.1392,35.1462,734100.0
2011-10-05 14:30:00,50.61,50.85,50.38,50.63,977800.0,35.1531,35.3198,34.9934,35.167,977800.0
2011-10-05 15:00:00,50.63,50.65,50.18,50.44,1699400.0,35.167,35.1809,34.8545,35.035,1699400.0
2011-10-05 15:30:00,50.45,50.9,50.45,50.77,2128400.0,35.042,35.3546,35.042,35.2643,2128400.0
2011-10-06 09:30:00,50.58,50.88,50.0,50.18,1517000.0,35.1323,35.3407,34.7294,34.8545,1517000.0
2011-10-06 10:00:00,50.17,50.83,50.04,50.82,1435200.0,34.8475,35.3059,34.7572,35.299,1435200.0
2011-10-06 10:30:00,50.81,50.96,50.4,50.42,1003300.0,35.292,35.3962,35.0073,35.0212,1003300.0
2011-10-06 11:00:00,50.42,50.77,50.3,50.7,696200.0,35.0212,35.2643,34.9378,35.2156,696200.0
2011-10-06 11:30:00,50.73,50.85,50.61,50.73,735400.0,35.2365,35.3198,35.1531,35.2365,735400.0
2011-10-06 12:00:00,50.73,50.92,50.67,50.85,581400.0,35.2365,35.3685,35.1948,35.3198,581400.0
2011-10-06 12:30:00,50.86,50.91,50.68,50.7,591600.0,35.3268,35.3615,35.2018,35.2156,591600.0
2011-10-06 13:00:00,50.71,50.78,50.45,50.5,611000.0,35.2226,35.2712,35.042,35.0767,611000.0
2011-10-06 13:30:00,50.52,50.77,50.46,50.77,640400.0,35.0906,35.2643,35.0489,35.2643,640400.0
2011-10-06 14:00:00,50.76,50.84,50.62,50.75,993400.0,35.2573,35.3129,35.1601,35.2504,993400.0
2011-10-06 14:30:00,50.76,50.78,50.37,50.49,1169400.0,35.2573,35.2712,34.9864,35.0698,1169400.0
2011-10-06 15:00:00,50.5,50.69,50.25,50.25,1226600.0,35.0767,35.2087,34.9031,34.9031,1226600.0
2011-10-06 15:30:00,50.25,50.9,50.21,50.86,2412100.0,34.9031,35.3546,34.8753,35.3268,2412100.0
2011-10-07 09:30:00,50.99,51.0,50.26,50.59,1777100.0,35.4171,35.424,34.91,35.1392,1777100.0
2011-10-07 10:00:00,50.59,50.77,50.44,50.59,1120700.0,35.1392,35.2643,35.035,35.1392,1120700.0
2011-10-07 10:30:00,50.59,50.71,50.33,50.42,1114800.0,35.1392,35.2226,34.9586,35.0212,1114800.0
2011-10-07 11:00:00,50.42,50.43,49.64,50.01,1539100.0,35.0212,35.0281,34.4794,34.7364,1539100.0
2011-10-07 11:30:00,50.0,50.22,49.92,50.14,1122100.0,34.7294,34.8822,34.6739,34.8267,1122100.0
2011-10-07 12:00:00,50.15,50.38,49.82,49.94,1381100.0,34.8336,34.9934,34.6044,34.6878,1381100.0
2011-10-07 12:30:00,49.93,49.98,49.72,49.74,969800.0,34.6808,34.7155,34.5349,34.5488,969800.0
2011-10-07 13:00:00,49.74,50.21,49.65,50.11,628600.0,34.5488,34.8753,34.4863,34.8058,628600.0
2011-10-07 13:30:00,50.12,50.33,49.95,50.3,371000.0,34.8128,34.9586,34.6947,34.9378,371000.0
2011-10-07 14:00:00,50.31,50.49,50.16,50.29,622300.0,34.9448,35.0698,34.8406,34.9309,622300.0
2011-10-07 14:30:00,50.29,50.46,50.21,50.38,588100.0,34.9309,35.0489,34.8753,34.9934,588100.0
2011-10-07 15:00:00,50.4,50.88,50.29,50.85,939400.0,35.0073,35.3407,34.9309,35.3198,939400.0
2011-10-07 15:30:00,50.84,50.88,50.11,50.22,1679400.0,35.3129,35.3407,34.8058,34.8822,1679400.0
2011-10-10 09:30:00,51.01,51.1,50.59,51.08,1111200.0,35.431,35.4935,35.1392,35.4796,1111200.0
2011-10-10 10:00:00,51.08,51.68,51.01,51.6,1064500.0,35.4796,35.8963,35.431,35.8408,1064500.0
2011-10-10 10:30:00,51.6,51.79,51.56,51.76,1274100.0,35.8408,35.9727,35.813,35.9519,1274100.0
2011-10-10 11:00:00,51.76,51.76,51.56,51.59,722000.0,35.9519,35.9519,35.813,35.8338,722000.0
2011-10-10 11:30:00,51.59,51.67,51.48,51.64,511100.0,35.8338,35.8894,35.7574,35.8686,511100.0
2011-10-10 12:00:00,51.65,51.66,51.49,51.61,413500.0,35.8755,35.8824,35.7644,35.8477,413500.0
2011-10-10 12:30:00,51.6,51.63,51.51,51.55,276600.0,35.8408,35.8616,35.7783,35.806,276600.0
2011-10-10 13:00:00,51.55,51.74,51.54,51.7,401100.0,35.806,35.938,35.7991,35.9102,401100.0
2011-10-10 13:30:00,51.7,51.83,51.67,51.79,460600.0,35.9102,36.0005,35.8894,35.9727,460600.0
2011-10-10 14:00:00,51.79,51.91,51.78,51.84,487700.0,35.9727,36.0561,35.9658,36.0075,487700.0
2011-10-10 14:30:00,51.84,51.92,51.77,51.78,609200.0,36.0075,36.063,35.9589,35.9658,609200.0
2011-10-10 15:00:00,51.77,51.81,51.55,51.61,816600.0,35.9589,35.9866,35.806,35.8477,816600.0
2011-10-10 15:30:00,51.61,52.09,51.55,52.09,2034500.0,35.8477,36.1811,35.806,36.1811,2034500.0
2011-10-11 09:30:00,52.02,52.07,51.6,51.68,1107800.0,36.1325,36.1672,35.8408,35.8963,1107800.0
2011-10-11 10:00:00,51.68,52.06,51.54,51.99,821200.0,35.8963,36.1603,35.7991,36.1117,821200.0
2011-10-11 10:30:00,51.99,52.09,51.88,52.0,579600.0,36.1117,36.1811,36.0353,36.1186,579600.0
2011-10-11 11:00:00,52.0,52.03,51.84,51.91,579000.0,36.1186,36.1394,36.0075,36.0561,579000.0
2011-10-11 11:30:00,51.92,52.11,51.92,51.98,576100.0,36.063,36.195,36.063,36.1047,576100.0
2011-10-11 12:00:00,51.98,52.09,51.88,51.92,415600.0,36.1047,36.1811,36.0353,36.063,415600.0
2011-10-11 12:30:00,51.92,51.95,51.65,51.75,665300.0,36.063,36.0839,35.8755,35.945,665300.0
2011-10-11 13:00:00,51.74,51.8,51.6,51.72,637600.0,35.938,35.9797,35.8408,35.9241,637600.0
2011-10-11 13:30:00,51.73,51.89,51.61,51.86,614300.0,35.9311,36.0422,35.8477,36.0214,614300.0
2011-10-11 14:00:00,51.87,51.88,51.6,51.65,575400.0,36.0283,36.0353,35.8408,35.8755,575400.0
2011-10-11 14:30:00,51.65,51.74,51.51,51.66,661300.0,35.8755,35.938,35.7783,35.8824,661300.0
2011-10-11 15:00:00,51.67,51.8,51.58,51.59,929000.0,35.8894,35.9797,35.8269,35.8338,929000.0
2011-10-11 15:30:00,51.59,51.8,51.57,51.65,1574800.0,35.8338,35.9797,35.8199,35.8755,1574800.0
2011-10-12 09:30:00,52.33,52.86,52.11,52.53,1641700.0,36.3478,36.716,36.195,36.4867,1641700.0
2011-10-12 10:00:00,52.54,52.8,52.28,52.77,1533600.0,36.4937,36.6743,36.3131,36.6534,1533600.0
2011-10-12 10:30:00,52.77,52.94,52.37,52.37,673400.0,36.6534,36.7715,36.3756,36.3756,673400.0
2011-10-12 11:00:00,52.36,52.62,52.36,52.52,392700.0,36.3687,36.5493,36.3687,36.4798,392700.0
2011-10-12 11:30:00,52.52,52.68,52.44,52.5,421400.0,36.4798,36.5909,36.4242,36.4659,421400.0
2011-10-12 12:00:00,52.5,52.56,52.28,52.37,468700.0,36.4659,36.5076,36.3131,36.3756,468700.0
2011-10-12 12:30:00,52.37,52.46,52.25,52.42,407900.0,36.3756,36.4381,36.2923,36.4103,407900.0
2011-10-12 13:00:00,52.41,52.66,52.41,52.52,399200.0,36.4034,36.577,36.4034,36.4798,399200.0
2011-10-12 13:30:00,52.52,52.58,52.37,52.44,426800.0,36.4798,36.5215,36.3756,36.4242,426800.0
2011-10-12 14:00:00,52.44,52.66,52.42,52.55,626000.0,36.4242,36.577,36.4103,36.5006,626000.0
2011-10-12 14:30:00,52.55,52.69,52.29,52.36,789900.0,36.5006,36.5979,36.32,36.3687,789900.0
2011-10-12 15:00:00,52.37,52.46,52.19,52.4,980100.0,36.3756,36.4381,36.2506,36.3964,980100.0
2011-10-12 15:30:00,52.4,52.55,52.02,52.04,1732300.0,36.3964,36.5006,36.1325,36.1464,1732300.0
2011-10-13 09:30:00,51.94,52.45,51.9,52.28,1221200.0,36.0769,36.4312,36.0491,36.3131,1221200.0
2011-10-13 10:00:00,52.27,52.47,52.07,52.2,868600.0,36.3061,36.4451,36.1672,36.2575,868600.0
2011-10-13 10:30:00,52.2,52.48,51.98,51.99,560100.0,36.2575,36.452,36.1047,36.1117,560100.0
2011-10-13 11:00:00,52.0,52.21,51.9,52.06,419800.0,36.1186,36.2645,36.0491,36.1603,419800.0
2011-10-13 11:30:00,52.06,52.55,52.04,52.24,953600.0,36.1603,36.5006,36.1464,36.2853,953600.0
2011-10-13 12:00:00,52.23,52.33,52.1,52.1,313800.0,36.2784,36.3478,36.1881,36.1881,313800.0
2011-10-13 12:30:00,52.1,52.5,52.07,52.45,477200.0,36.1881,36.4659,36.1672,36.4312,477200.0
2011-10-13 13:00:00,52.45,52.67,52.33,52.67,524700.0,36.4312,36.584,36.3478,36.584,524700.0
2011-10-13 13:30:00,52.65,52.7,52.51,52.62,512500.0,36.5701,36.6048,36.4728,36.5493,512500.0
2011-10-13 14:00:00,52.62,52.9,52.54,52.86,665800.0,36.5493,36.7437,36.4937,36.716,665800.0
2011-10-13 14:30:00,52.86,53.06,52.79,52.97,850500.0,36.716,36.8549,36.6673,36.7924,850500.0
2011-10-13 15:00:00,52.97,53.24,52.96,53.11,1250800.0,36.7924,36.9799,36.7854,36.8896,1250800.0
2011-10-13 15:30:00,53.11,53.41,53.01,53.35,2434600.0,36.8896,37.098,36.8201,37.0563,2434600.0
2011-10-14 09:30:00,54.16,54.96,54.01,54.8,3323000.0,37.6189,38.1746,37.5147,38.0635,3323000.0
2011-10-14 10:00:00,54.8,54.86,54.2,54.23,1618000.0,38.0635,38.1051,37.6467,37.6675,1618000.0
2011-10-14 10:30:00,54.22,54.4,54.15,54.36,933200.0,37.6606,37.7856,37.612,37.7578,933200.0
2011-10-14 11:00:00,54.36,54.52,54.02,54.05,928900.0,37.7578,37.869,37.5217,37.5425,928900.0
2011-10-14 11:30:00,54.05,54.18,54.0,54.05,749200.0,37.5425,37.6328,37.5078,37.5425,749200.0
2011-10-14 12:00:00,54.05,54.05,53.84,53.89,359100.0,37.5425,37.5425,37.3967,37.4314,359100.0
2011-10-14 12:30:00,53.89,54.14,53.87,53.95,481000.0,37.4314,37.605,37.4175,37.4731,481000.0
2011-10-14 13:00:00,53.94,54.38,53.94,54.36,741200.0,37.4661,37.7717,37.4661,37.7578,741200.0
2011-10-14 13:30:00,54.36,54.66,54.33,54.58,730200.0,37.7578,37.9662,37.737,37.9106,730200.0
2011-10-14 14:00:00,54.58,54.62,54.5,54.57,514100.0,37.9106,37.9384,37.8551,37.9037,514100.0
2011-10-14 14:30:00,54.57,54.78,54.54,54.77,563700.0,37.9037,38.0496,37.8829,38.0426,563700.0
2011-10-14 15:00:00,54.77,54.93,54.72,54.9,881400.0,38.0426,38.1538,38.0079,38.1329,881400.0
2011-10-14 15:30:00,54.9,55.03,54.68,54.99,2539400.0,38.1329,38.2232,37.9801,38.1954,2539400.0
2011-10-17 09:30:00,54.7,54.9,54.18,54.23,1282200.0,37.994,38.1329,37.6328,37.6675,1282200.0
2011-10-17 10:00:00,54.23,54.26,53.72,53.85,1206000.0,37.6675,37.6884,37.3133,37.4036,1206000.0
2011-10-17 10:30:00,53.85,54.09,53.72,53.84,808100.0,37.4036,37.5703,37.3133,37.3967,808100.0
2011-10-17 11:00:00,53.84,54.21,53.84,54.14,485800.0,37.3967,37.6536,37.3967,37.605,485800.0
2011-10-17 11:30:00,54.13,54.17,53.74,53.83,420900.0,37.5981,37.6259,37.3272,37.3897,420900.0
2011-10-17 12:00:00,53.82,53.85,53.59,53.79,412600.0,37.3828,37.4036,37.223,37.3619,412600.0
2011-10-17 12:30:00,53.79,53.85,53.66,53.69,412200.0,37.3619,37.4036,37.2716,37.2925,412200.0
2011-10-17 13:00:00,53.68,53.71,53.47,53.7,581900.0,37.2855,37.3064,37.1397,37.2994,581900.0
2011-10-17 13:30:00,53.7,53.72,53.47,53.63,538500.0,37.2994,37.3133,37.1397,37.2508,538500.0
2011-10-17 14:00:00,53.62,53.67,53.46,53.53,302400.0,37.2438,37.2786,37.1327,37.1813,302400.0
2011-10-17 14:30:00,53.53,53.55,53.34,53.55,552100.0,37.1813,37.1952,37.0494,37.1952,552100.0
2011-10-17 15:00:00,53.54,53.8,53.52,53.67,542900.0,37.1883,37.3689,37.1744,37.2786,542900.0
2011-10-17 15:30:00,53.66,53.76,53.43,53.64,1549400.0,37.2716,37.3411,37.1119,37.2577,1549400.0
2011-10-18 09:30:00,53.6,53.81,53.08,53.27,1011300.0,37.2299,37.3758,36.8688,37.0007,1011300.0
2011-10-18 10:00:00,53.27,53.51,53.13,53.32,950300.0,37.0007,37.1674,36.9035,37.0355,950300.0
2011-10-18 10:30:00,53.32,53.47,53.16,53.42,766700.0,37.0355,37.1397,36.9243,37.1049,766700.0
2011-10-18 11:00:00,53.43,53.47,53.28,53.36,546300.0,37.1119,37.1397,37.0077,37.0632,546300.0
2011-10-18 11:30:00,53.36,54.09,53.36,54.0,690600.0,37.0632,37.5703,37.0632,37.5078,690600.0
2011-10-18 12:00:00,54.0,54.05,53.65,53.74,472200.0,37.5078,37.5425,37.2647,37.3272,472200.0
2011-10-18 12:30:00,53.75,54.04,53.74,54.01,401000.0,37.3341,37.5356,37.3272,37.5147,401000.0
2011-10-18 13:00:00,54.01,54.04,53.85,53.92,337000.0,37.5147,37.5356,37.4036,37.4522,337000.0
2011-10-18 13:30:00,53.92,54.15,53.92,53.99,345800.0,37.4522,37.612,37.4522,37.5008,345800.0
2011-10-18 14:00:00,53.99,54.05,53.88,54.04,524900.0,37.5008,37.5425,37.4244,37.5356,524900.0
2011-10-18 14:30:00,54.04,54.15,53.9,54.12,578200.0,37.5356,37.612,37.4383,37.5911,578200.0
2011-10-18 15:00:00,54.12,54.95,54.12,54.67,2194800.0,37.5911,38.1676,37.5911,37.9732,2194800.0
2011-10-18 15:30:00,54.67,54.79,54.39,54.55,2934000.0,37.9732,38.0565,37.7787,37.8898,2934000.0
2011-10-19 09:30:00,53.89,54.43,53.8,54.19,1663900.0,37.4314,37.8065,37.3689,37.6398,1663900.0
2011-10-19 10:00:00,54.19,54.24,53.83,54.07,903700.0,37.6398,37.6745,37.3897,37.5564,903700.0
2011-10-19 10:30:00,54.08,54.09,53.76,53.78,842900.0,37.5634,37.5703,37.3411,37.355,842900.0
2011-10-19 11:00:00,53.78,53.82,53.29,53.29,1119600.0,37.355,37.3828,37.0146,37.0146,1119600.0
2011-10-19 11:30:00,53.3,53.5,53.26,53.26,1077400.0,37.0216,37.1605,36.9938,36.9938,1077400.0
2011-10-19 12:00:00,53.26,53.49,53.25,53.46,532400.0,36.9938,37.1535,36.9868,37.1327,532400.0
2011-10-19 12:30:00,53.46,53.47,53.27,53.34,706500.0,37.1327,37.1397,37.0007,37.0494,706500.0
2011-10-19 13:00:00,53.33,53.51,53.33,53.41,478800.0,37.0424,37.1674,37.0424,37.098,478800.0
2011-10-19 13:30:00,53.4,53.43,53.17,53.29,400900.0,37.091,37.1119,36.9313,37.0146,400900.0
2011-10-19 14:00:00,53.28,53.31,52.66,52.72,1070600.0,37.0077,37.0285,36.577,36.6187,1070600.0
2011-10-19 14:30:00,52.72,52.84,52.5,52.54,1308300.0,36.6187,36.7021,36.4659,36.4937,1308300.0
2011-10-19 15:00:00,52.53,52.72,52.38,52.52,1289100.0,36.4867,36.6187,36.3826,36.4798,1289100.0
2011-10-19 15:30:00,52.53,52.77,52.36,52.61,2757800.0,36.4867,36.6534,36.3687,36.5423,2757800.0
2011-10-20 09:30:00,52.81,53.21,52.36,52.5,1249600.0,36.6812,36.9591,36.3687,36.4659,1249600.0
2011-10-20 10:00:00,52.51,53.07,52.49,52.96,1743900.0,36.4728,36.8618,36.459,36.7854,1743900.0
2011-10-20 10:30:00,52.96,53.26,52.73,52.74,906700.0,36.7854,36.9938,36.6257,36.6326,906700.0
2011-10-20 11:00:00,52.72,52.72,52.22,52.39,897700.0,36.6187,36.6187,36.2714,36.3895,897700.0
2011-10-20 11:30:00,52.39,52.47,52.08,52.17,1030100.0,36.3895,36.4451,36.1742,36.2367,1030100.0
2011-10-20 12:00:00,52.18,52.19,51.72,51.98,1118500.0,36.2436,36.2506,35.9241,36.1047,1118500.0
2011-10-20 12:30:00,51.99,52.18,51.85,52.18,970200.0,36.1117,36.2436,36.0144,36.2436,970200.0
2011-10-20 13:00:00,52.18,52.2,51.86,52.11,1515800.0,36.2436,36.2575,36.0214,36.195,1515800.0
2011-10-20 13:30:00,52.11,52.23,51.73,51.79,1469800.0,36.195,36.2784,35.9311,35.9727,1469800.0
2011-10-20 14:00:00,51.78,52.03,51.75,51.96,846100.0,35.9658,36.1394,35.945,36.0908,846100.0
2011-10-20 14:30:00,51.97,52.35,51.9,52.34,1142300.0,36.0978,36.3617,36.0491,36.3548,1142300.0
2011-10-20 15:00:00,52.34,52.37,51.93,51.99,1136000.0,36.3548,36.3756,36.07,36.1117,1136000.0
2011-10-20 15:30:00,52.0,52.12,51.81,52.0,1968300.0,36.1186,36.202,35.9866,36.1186,1968300.0
2011-10-21 09:30:00,52.75,52.78,52.21,52.4,2970900.0,36.6395,36.6604,36.2645,36.3964,2970900.0
2011-10-21 10:00:00,52.43,52.73,52.35,52.72,1346400.0,36.4173,36.6257,36.3617,36.6187,1346400.0
2011-10-21 10:30:00,52.73,52.84,52.45,52.51,782400.0,36.6257,36.7021,36.4312,36.4728,782400.0
2011-10-21 11:00:00,52.51,52.57,52.45,52.57,725600.0,36.4728,36.5145,36.4312,36.5145,725600.0
2011-10-21 11:30:00,52.57,52.6,52.39,52.45,605200.0,36.5145,36.5354,36.3895,36.4312,605200.0
2011-10-21 12:00:00,52.45,52.48,52.34,52.45,357900.0,36.4312,36.452,36.3548,36.4312,357900.0
2011-10-21 12:30:00,52.44,52.47,52.09,52.13,784200.0,36.4242,36.4451,36.1811,36.2089,784200.0
2011-10-21 13:00:00,52.14,52.14,51.79,51.95,800000.0,36.2159,36.2159,35.9727,36.0839,800000.0
2011-10-21 13:30:00,51.95,52.06,51.86,51.94,679300.0,36.0839,36.1603,36.0214,36.0769,679300.0
2011-10-21 14:00:00,51.93,52.14,51.86,51.91,861200.0,36.07,36.2159,36.0214,36.0561,861200.0
2011-10-21 14:30:00,51.91,51.94,51.76,51.94,998100.0,36.0561,36.0769,35.9519,36.0769,998100.0
2011-10-21 15:00:00,51.94,52.09,51.76,51.78,1036000.0,36.0769,36.1811,35.9519,35.9658,1036000.0
2011-10-21 15:30:00,51.78,52.03,51.48,52.02,3006600.0,35.9658,36.1394,35.7574,36.1325,3006600.0
2011-10-24 09:30:00,52.4,53.15,52.36,52.8,1469500.0,36.3964,36.9174,36.3687,36.6743,1469500.0
2011-10-24 10:00:00,52.8,53.14,52.7,53.11,764500.0,36.6743,36.9104,36.6048,36.8896,764500.0
2011-10-24 10:30:00,53.11,53.26,53.04,53.13,750900.0,36.8896,36.9938,36.841,36.9035,750900.0
2011-10-24 11:00:00,53.13,53.59,53.13,53.57,933500.0,36.9035,37.223,36.9035,37.2091,933500.0
2011-10-24 11:30:00,53.56,53.62,53.2,53.2,680700.0,37.2022,37.2438,36.9521,36.9521,680700.0
2011-10-24 12:00:00,53.2,53.25,53.11,53.17,429400.0,36.9521,36.9868,36.8896,36.9313,429400.0
2011-10-24 12:30:00,53.17,53.38,53.03,53.37,782600.0,36.9313,37.0771,36.834,37.0702,782600.0
2011-10-24 13:00:00,53.36,53.38,53.23,53.26,377700.0,37.0632,37.0771,36.973,36.9938,377700.0
2011-10-24 13:30:00,53.25,53.59,53.25,53.57,588500.0,36.9868,37.223,36.9868,37.2091,588500.0
2011-10-24 14:00:00,53.57,53.65,53.41,53.53,714900.0,37.2091,37.2647,37.098,37.1813,714900.0
2011-10-24 14:30:00,53.53,53.76,53.47,53.74,828100.0,37.1813,37.3411,37.1397,37.3272,828100.0
2011-10-24 15:00:00,53.74,53.8,53.46,53.49,738900.0,37.3272,37.3689,37.1327,37.1535,738900.0
2011-10-24 15:30:00,53.48,53.66,53.4,53.61,1275000.0,37.1466,37.2716,37.091,37.2369,1275000.0
2011-10-25 09:30:00,53.41,53.7,52.72,52.96,1876900.0,37.098,37.2994,36.6187,36.7854,1876900.0
2011-10-25 10:00:00,52.98,53.06,52.8,52.97,1065300.0,36.7993,36.8549,36.6743,36.7924,1065300.0
2011-10-25 10:30:00,52.98,53.05,52.54,52.58,901600.0,36.7993,36.8479,36.4937,36.5215,901600.0
2011-10-25 11:00:00,52.59,52.69,52.41,52.53,822700.0,36.5284,36.5979,36.4034,36.4867,822700.0
2011-10-25 11:30:00,52.52,52.66,52.43,52.46,543900.0,36.4798,36.577,36.4173,36.4381,543900.0
2011-10-25 12:00:00,52.46,52.95,52.29,52.89,954800.0,36.4381,36.7785,36.32,36.7368,954800.0
2011-10-25 12:30:00,52.89,52.9,52.72,52.73,430400.0,36.7368,36.7437,36.6187,36.6257,430400.0
2011-10-25 13:00:00,52.73,52.98,52.72,52.79,329500.0,36.6257,36.7993,36.6187,36.6673,329500.0
2011-10-25 13:30:00,52.78,52.92,52.69,52.85,543700.0,36.6604,36.7576,36.5979,36.709,543700.0
2011-10-25 14:00:00,52.85,52.85,52.41,52.47,636200.0,36.709,36.709,36.4034,36.4451,636200.0
2011-10-25 14:30:00,52.46,52.63,52.27,52.63,880100.0,36.4381,36.5562,36.3061,36.5562,880100.0
2011-10-25 15:00:00,52.64,52.8,52.32,52.42,588500.0,36.5631,36.6743,36.3409,36.4103,588500.0
2011-10-25 15:30:00,52.42,52.55,52.2,52.31,1897100.0,36.4103,36.5006,36.2575,36.3339,1897100.0
2011-10-26 09:30:00,52.83,52.83,52.03,52.07,1654800.0,36.6951,36.6951,36.1394,36.1672,1654800.0
2011-10-26 10:00:00,52.07,52.12,51.42,51.51,1807900.0,36.1672,36.202,35.7157,35.7783,1807900.0
2011-10-26 10:30:00,51.5,51.53,50.79,50.91,1826400.0,35.7713,35.7922,35.2782,35.3615,1826400.0
2011-10-26 11:00:00,50.91,51.16,50.91,51.1,956800.0,35.3615,35.5352,35.3615,35.4935,956800.0
2011-10-26 11:30:00,51.1,51.61,51.04,51.43,1072100.0,35.4935,35.8477,35.4518,35.7227,1072100.0
2011-10-26 12:00:00,51.43,51.47,51.1,51.2,891800.0,35.7227,35.7505,35.4935,35.5629,891800.0
2011-10-26 12:30:00,51.19,51.37,51.08,51.1,693600.0,35.556,35.681,35.4796,35.4935,693600.0
2011-10-26 13:00:00,51.11,51.2,50.94,51.1,1080100.0,35.5004,35.5629,35.3823,35.4935,1080100.0
2011-10-26 13:30:00,51.1,51.74,51.05,51.6,1573900.0,35.4935,35.938,35.4587,35.8408,1573900.0
2011-10-26 14:00:00,51.61,51.74,51.33,51.47,1040200.0,35.8477,35.938,35.6532,35.7505,1040200.0
2011-10-26 14:30:00,51.48,51.8,51.42,51.52,702700.0,35.7574,35.9797,35.7157,35.7852,702700.0
2011-10-26 15:00:00,51.52,51.77,51.36,51.74,1179100.0,35.7852,35.9589,35.6741,35.938,1179100.0
2011-10-26 15:30:00,51.74,51.9,51.46,51.6,2223900.0,35.938,36.0491,35.7435,35.8408,2223900.0
2011-10-27 09:30:00,53.12,53.25,52.77,52.9,1997400.0,36.8965,36.9868,36.6534,36.7437,1997400.0
2011-10-27 10:00:00,52.89,53.03,52.57,52.68,1441800.0,36.7368,36.834,36.5145,36.5909,1441800.0
2011-10-27 10:30:00,52.68,52.84,52.5,52.67,846000.0,36.5909,36.7021,36.4659,36.584,846000.0
2011-10-27 11:00:00,52.68,52.95,52.63,52.83,552700.0,36.5909,36.7785,36.5562,36.6951,552700.0
2011-10-27 11:30:00,52.83,53.08,52.69,53.03,540800.0,36.6951,36.8688,36.5979,36.834,540800.0
2011-10-27 12:00:00,53.03,53.36,53.03,53.3,744800.0,36.834,37.0632,36.834,37.0216,744800.0
2011-10-27 12:30:00,53.3,53.49,53.17,53.21,899100.0,37.0216,37.1535,36.9313,36.9591,899100.0
2011-10-27 13:00:00,53.22,53.65,53.21,53.63,671800.0,36.966,37.2647,36.9591,37.2508,671800.0
2011-10-27 13:30:00,53.62,53.95,53.56,53.95,645900.0,37.2438,37.4731,37.2022,37.4731,645900.0
2011-10-27 14:00:00,53.95,54.0,53.55,53.65,863900.0,37.4731,37.5078,37.1952,37.2647,863900.0
2011-10-27 14:30:00,53.65,53.72,53.5,53.68,1228800.0,37.2647,37.3133,37.1605,37.2855,1228800.0
2011-10-27 15:00:00,53.69,53.88,53.61,53.78,1532400.0,37.2925,37.4244,37.2369,37.355,1532400.0
2011-10-27 15:30:00,53.78,53.82,53.21,53.52,2584900.0,37.355,37.3828,36.9591,37.1744,2584900.0
2011-10-28 09:30:00,53.41,53.5,53.0,53.25,977700.0,37.098,37.1605,36.8132,36.9868,977700.0
2011-10-28 10:00:00,53.25,53.38,52.9,53.11,1136800.0,36.9868,37.0771,36.7437,36.8896,1136800.0
2011-10-28 10:30:00,53.12,53.42,52.93,52.97,788000.0,36.8965,37.1049,36.7646,36.7924,788000.0
2011-10-28 11:00:00,52.97,53.18,52.94,53.15,652800.0,36.7924,36.9382,36.7715,36.9174,652800.0
2011-10-28 11:30:00,53.15,53.27,52.94,52.99,657000.0,36.9174,37.0007,36.7715,36.8063,657000.0
2011-10-28 12:00:00,52.98,53.0,52.71,52.81,699100.0,36.7993,36.8132,36.6118,36.6812,699100.0
2011-10-28 12:30:00,52.8,52.95,52.73,52.93,527600.0,36.6743,36.7785,36.6257,36.7646,527600.0
2011-10-28 13:00:00,52.93,53.13,52.92,53.06,330400.0,36.7646,36.9035,36.7576,36.8549,330400.0
2011-10-28 13:30:00,53.06,53.1,52.98,53.05,321600.0,36.8549,36.8827,36.7993,36.8479,321600.0
2011-10-28 14:00:00,53.06,53.07,52.92,53.0,629300.0,36.8549,36.8618,36.7576,36.8132,629300.0
2011-10-28 14:30:00,53.0,53.06,52.89,52.96,861200.0,36.8132,36.8549,36.7368,36.7854,861200.0
2011-10-28 15:00:00,52.96,53.13,52.95,53.04,620900.0,36.7854,36.9035,36.7785,36.841,620900.0
2011-10-28 15:30:00,53.04,53.35,52.96,53.21,1407700.0,36.841,37.0563,36.7854,36.9591,1407700.0
2011-10-31 09:30:00,52.6,52.69,51.66,52.04,2059200.0,36.5354,36.5979,35.8824,36.1464,2059200.0
2011-10-31 10:00:00,52.03,52.16,51.93,52.15,1308800.0,36.1394,36.2297,36.07,36.2228,1308800.0
2011-10-31 10:30:00,52.15,52.23,52.0,52.07,950100.0,36.2228,36.2784,36.1186,36.1672,950100.0
2011-10-31 11:00:00,52.07,52.39,52.03,52.33,2008400.0,36.1672,36.3895,36.1394,36.3478,2008400.0
2011-10-31 11:30:00,52.33,53.11,52.25,52.63,1251600.0,36.3478,36.8896,36.2923,36.5562,1251600.0
2011-10-31 12:00:00,52.63,52.63,52.21,52.22,586100.0,36.5562,36.5562,36.2645,36.2714,586100.0
2011-10-31 12:30:00,52.21,52.26,52.11,52.17,786400.0,36.2645,36.2992,36.195,36.2367,786400.0
2011-10-31 13:00:00,52.17,52.24,52.0,52.03,988800.0,36.2367,36.2853,36.1186,36.1394,988800.0
2011-10-31 13:30:00,52.03,52.33,51.99,52.29,1154400.0,36.1394,36.3478,36.1117,36.32,1154400.0
2011-10-31 14:00:00,52.29,52.33,52.1,52.19,738200.0,36.32,36.3478,36.1881,36.2506,738200.0
2011-10-31 14:30:00,52.18,52.37,52.07,52.31,778800.0,36.2436,36.3756,36.1672,36.3339,778800.0
2011-10-31 15:00:00,52.3,52.31,51.91,51.91,1281600.0,36.327,36.3339,36.0561,36.0561,1281600.0
2011-10-31 15:30:00,51.9,52.02,51.61,51.61,2960400.0,36.0491,36.1325,35.8477,35.8477,2960400.0
2011-11-01 09:30:00,49.93,50.62,49.78,50.6,2019600.0,34.6808,35.1601,34.5766,35.1462,2019600.0
2011-11-01 10:00:00,50.59,50.62,50.25,50.43,1622600.0,35.1392,35.1601,34.9031,35.0281,1622600.0
2011-11-01 10:30:00,50.43,50.61,50.2,50.33,1232000.0,35.0281,35.1531,34.8683,34.9586,1232000.0
2011-11-01 11:00:00,50.32,50.45,50.09,50.29,922700.0,34.9517,35.042,34.7919,34.9309,922700.0
2011-11-01 11:30:00,50.29,50.33,50.02,50.27,1704800.0,34.9309,34.9586,34.7433,34.917,1704800.0
2011-11-01 12:00:00,50.26,50.49,50.1,50.26,1439200.0,34.91,35.0698,34.7989,34.91,1439200.0
2011-11-01 12:30:00,50.25,50.4,50.16,50.16,991700.0,34.9031,35.0073,34.8406,34.8406,991700.0
2011-11-01 13:00:00,50.16,50.48,50.1,50.43,1269100.0,34.8406,35.0628,34.7989,35.0281,1269100.0
2011-11-01 13:30:00,50.43,50.82,50.36,50.46,1647100.0,35.0281,35.299,34.9795,35.0489,1647100.0
2011-11-01 14:00:00,50.47,50.76,50.38,50.65,730900.0,35.0559,35.2573,34.9934,35.1809,730900.0
2011-11-01 14:30:00,50.64,50.76,50.25,50.4,984900.0,35.174,35.2573,34.9031,35.0073,984900.0
2011-11-01 15:00:00,50.4,50.43,50.18,50.36,1441900.0,35.0073,35.0281,34.8545,34.9795,1441900.0
2011-11-01 15:30:00,50.35,50.57,50.05,50.19,3261500.0,34.9725,35.1253,34.7642,34.8614,3261500.0
2011-11-02 09:30:00,51.14,51.85,51.04,51.3,2091200.0,35.5213,36.0144,35.4518,35.6324,2091200.0
2011-11-02 10:00:00,51.3,51.57,51.07,51.5,1059600.0,35.6324,35.8199,35.4726,35.7713,1059600.0
2011-11-02 10:30:00,51.51,51.94,51.25,51.79,1116900.0,35.7783,36.0769,35.5977,35.9727,1116900.0
2011-11-02 11:00:00,51.79,51.97,51.58,51.64,874400.0,35.9727,36.0978,35.8269,35.8686,874400.0
2011-11-02 11:30:00,51.64,51.65,51.35,51.61,925800.0,35.8686,35.8755,35.6671,35.8477,925800.0
2011-11-02 12:00:00,51.6,51.75,51.44,51.54,1009300.0,35.8408,35.945,35.7296,35.7991,1009300.0
2011-11-02 12:30:00,51.54,51.86,51.43,51.55,896200.0,35.7991,36.0214,35.7227,35.806,896200.0
2011-11-02 13:00:00,51.54,51.62,51.4,51.55,975800.0,35.7991,35.8547,35.7019,35.806,975800.0
2011-11-02 13:30:00,51.55,51.8,51.53,51.61,875400.0,35.806,35.9797,35.7922,35.8477,875400.0
2011-11-02 14:00:00,51.6,51.83,51.52,51.6,1640100.0,35.8408,36.0005,35.7852,35.8408,1640100.0
2011-11-02 14:30:00,51.61,51.92,51.53,51.82,1408900.0,35.8477,36.063,35.7922,35.9936,1408900.0
2011-11-02 15:00:00,51.82,52.3,51.76,52.1,2298500.0,35.9936,36.327,35.9519,36.1881,2298500.0
2011-11-02 15:30:00,52.1,52.32,52.04,52.18,3677100.0,36.1881,36.3409,36.1464,36.2436,3677100.0
2011-11-03 09:30:00,56.31,56.96,54.76,54.91,10784500.0,39.1123,39.5638,38.0357,38.1399,10784500.0
2011-11-03 10:00:00,54.92,55.95,54.79,55.6,5816800.0,38.1468,38.8622,38.0565,38.6191,5816800.0
2011-11-03 10:30:00,55.6,56.0,55.58,55.6,2757900.0,38.6191,38.897,38.6052,38.6191,2757900.0
2011-11-03 11:00:00,55.6,55.9,55.57,55.67,1487000.0,38.6191,38.8275,38.5983,38.6677,1487000.0
2011-11-03 11:30:00,55.68,55.97,55.5,55.61,1213000.0,38.6747,38.8761,38.5497,38.6261,1213000.0
2011-11-03 12:00:00,55.61,55.94,55.54,55.84,2196100.0,38.6261,38.8553,38.5775,38.7858,2196100.0
2011-11-03 12:30:00,55.85,55.9,55.6,55.64,1111400.0,38.7928,38.8275,38.6191,38.6469,1111400.0
2011-11-03 13:00:00,55.64,55.97,55.47,55.78,1592900.0,38.6469,38.8761,38.5288,38.7442,1592900.0
2011-11-03 13:30:00,55.78,56.0,55.7,55.78,1575500.0,38.7442,38.897,38.6886,38.7442,1575500.0
2011-11-03 14:00:00,55.78,55.94,55.74,55.83,1334500.0,38.7442,38.8553,38.7164,38.7789,1334500.0
2011-11-03 14:30:00,55.83,55.99,55.81,55.86,1180500.0,38.7789,38.89,38.765,38.7997,1180500.0
2011-11-03 15:00:00,55.85,56.19,55.83,56.18,2800300.0,38.7928,39.0289,38.7789,39.022,2800300.0
2011-11-03 15:30:00,56.18,56.3,56.0,56.11,5015500.0,39.022,39.1053,38.897,38.9734,5015500.0
2011-11-04 09:30:00,55.14,55.86,55.11,55.45,3489900.0,38.2996,38.7997,38.2788,38.5149,3489900.0
2011-11-04 10:00:00,55.45,55.53,55.25,55.3,1692200.0,38.5149,38.5705,38.376,38.4108,1692200.0
2011-11-04 10:30:00,55.3,55.33,55.2,55.3,1648000.0,38.4108,38.4316,38.3413,38.4108,1648000.0
2011-11-04 11:00:00,55.31,55.48,55.29,55.46,1741100.0,38.4177,38.5358,38.4038,38.5219,1741100.0
2011-11-04 11:30:00,55.45,55.77,55.45,55.76,1419100.0,38.5149,38.7372,38.5149,38.7303,1419100.0
2011-11-04 12:00:00,55.76,56.22,55.76,56.18,1714600.0,38.7303,39.0498,38.7303,39.022,1714600.0
2011-11-04 12:30:00,56.19,56.25,55.95,56.05,885700.0,39.0289,39.0706,38.8622,38.9317,885700.0
2011-11-04 13:00:00,56.04,56.49,55.97,56.48,1245200.0,38.9247,39.2373,38.8761,39.2304,1245200.0
2011-11-04 13:30:00,56.48,56.56,56.3,56.51,1245400.0,39.2304,39.2859,39.1053,39.2512,1245400.0
2011-11-04 14:00:00,56.51,56.67,56.44,56.51,1246800.0,39.2512,39.3623,39.2026,39.2512,1246800.0
2011-11-04 14:30:00,56.51,56.6,56.27,56.41,786300.0,39.2512,39.3137,39.0845,39.1817,786300.0
2011-11-04 15:00:00,56.4,56.4,55.97,56.29,1271100.0,39.1748,39.1748,38.8761,39.0984,1271100.0
2011-11-04 15:30:00,56.29,56.6,56.22,56.5,2326300.0,39.0984,39.3137,39.0498,39.2443,2326300.0
2011-11-07 09:30:00,55.86,56.93,55.8,56.73,1809200.0,38.7997,39.5429,38.758,39.404,1809200.0
2011-11-07 10:00:00,56.73,56.75,56.12,56.27,1316600.0,39.404,39.4179,38.9803,39.0845,1316600.0
2011-11-07 10:30:00,56.28,56.37,55.98,56.01,1165300.0,39.0914,39.154,38.8831,38.9039,1165300.0
2011-11-07 11:00:00,56.0,56.25,55.98,56.17,867100.0,38.897,39.0706,38.8831,39.015,867100.0
2011-11-07 11:30:00,56.18,56.3,56.07,56.17,647000.0,39.022,39.1053,38.9456,39.015,647000.0
2011-11-07 12:00:00,56.17,56.32,55.94,56.01,722100.0,39.015,39.1192,38.8553,38.9039,722100.0
2011-11-07 12:30:00,56.01,56.33,55.9,56.31,571600.0,38.9039,39.1262,38.8275,39.1123,571600.0
2011-11-07 13:00:00,56.32,56.43,56.17,56.4,491900.0,39.1192,39.1956,39.015,39.1748,491900.0
2011-11-07 13:30:00,56.4,56.67,56.22,56.65,835500.0,39.1748,39.3623,39.0498,39.3484,835500.0
2011-11-07 14:00:00,56.65,56.78,56.55,56.64,944700.0,39.3484,39.4387,39.279,39.3415,944700.0
2011-11-07 14:30:00,56.63,56.83,56.56,56.81,857800.0,39.3346,39.4735,39.2859,39.4596,857800.0
2011-11-07 15:00:00,56.83,56.97,56.7,56.7,1306100.0,39.4735,39.5707,39.3832,39.3832,1306100.0
2011-11-07 15:30:00,56.71,56.99,56.71,56.92,2071300.0,39.3901,39.5846,39.3901,39.536,2071300.0
2011-11-08 09:30:00,57.1,57.2,56.82,57.2,1747800.0,39.661,39.7305,39.4665,39.7305,1747800.0
2011-11-08 10:00:00,57.2,57.29,56.66,56.79,1381900.0,39.7305,39.793,39.3554,39.4457,1381900.0
2011-11-08 10:30:00,56.79,56.94,56.64,56.77,581300.0,39.4457,39.5499,39.3415,39.4318,581300.0
2011-11-08 11:00:00,56.76,56.84,56.26,56.41,800900.0,39.4248,39.4804,39.0776,39.1817,800900.0
2011-11-08 11:30:00,56.42,56.84,56.41,56.79,719400.0,39.1887,39.4804,39.1817,39.4457,719400.0
2011-11-08 12:00:00,56.79,56.95,56.67,56.81,508100.0,39.4457,39.5568,39.3623,39.4596,508100.0
2011-11-08 12:30:00,56.82,56.89,56.52,56.64,385500.0,39.4665,39.5151,39.2581,39.3415,385500.0
2011-11-08 13:00:00,56.64,56.75,56.55,56.65,486900.0,39.3415,39.4179,39.279,39.3484,486900.0
2011-11-08 13:30:00,56.66,57.05,56.63,56.98,894700.0,39.3554,39.6263,39.3346,39.5777,894700.0
2011-11-08 14:00:00,56.99,57.07,56.88,57.05,900100.0,39.5846,39.6402,39.5082,39.6263,900100.0
2011-11-08 14:30:00,57.05,57.11,56.84,56.96,920300.0,39.6263,39.668,39.4804,39.5638,920300.0
2011-11-08 15:00:00,56.97,57.07,56.82,56.95,787500.0,39.5707,39.6402,39.4665,39.5568,787500.0
2011-11-08 15:30:00,56.96,57.1,56.92,57.04,1351100.0,39.5638,39.661,39.536,39.6193,1351100.0
2011-11-09 09:30:00,55.63,56.39,55.5,56.1,1843100.0,38.64,39.1679,38.5497,38.9664,1843100.0
2011-11-09 10:00:00,56.1,56.25,55.84,55.86,788600.0,38.9664,39.0706,38.7858,38.7997,788600.0
2011-11-09 10:30:00,55.87,56.25,55.65,56.05,944200.0,38.8067,39.0706,38.6539,38.9317,944200.0
2011-11-09 11:00:00,56.05,56.5,56.01,56.3,627100.0,38.9317,39.2443,38.9039,39.1053,627100.0
2011-11-09 11:30:00,56.31,56.4,56.19,56.29,499000.0,39.1123,39.1748,39.0289,39.0984,499000.0
2011-11-09 12:00:00,56.29,56.33,56.03,56.06,497600.0,39.0984,39.1262,38.9178,38.9386,497600.0
2011-11-09 12:30:00,56.05,56.31,56.03,56.3,322900.0,38.9317,39.1123,38.9178,39.1053,322900.0
2011-11-09 13:00:00,56.31,56.38,55.95,55.98,423300.0,39.1123,39.1609,38.8622,38.8831,423300.0
2011-11-09 13:30:00,55.99,56.02,55.53,55.63,758000.0,38.89,38.9109,38.5705,38.64,758000.0
2011-11-09 14:00:00,55.62,55.64,54.95,55.21,2127400.0,38.633,38.6469,38.1676,38.3482,2127400.0
2011-11-09 14:30:00,55.21,55.65,55.16,55.58,1424100.0,38.3482,38.6539,38.3135,38.6052,1424100.0
2011-11-09 15:00:00,55.59,55.83,55.54,55.59,1178000.0,38.6122,38.7789,38.5775,38.6122,1178000.0
2011-11-09 15:30:00,55.6,55.62,55.25,55.41,2053300.0,38.6191,38.633,38.376,38.4872,2053300.0
2011-11-10 09:30:00,56.15,56.22,55.42,55.47,1129300.0,39.0012,39.0498,38.4941,38.5288,1129300.0
2011-11-10 10:00:00,55.47,55.65,54.85,55.07,1237800.0,38.5288,38.6539,38.0982,38.251,1237800.0
2011-11-10 10:30:00,55.06,55.14,54.66,55.11,995400.0,38.244,38.2996,37.9662,38.2788,995400.0
2011-11-10 11:00:00,55.11,55.62,55.09,55.32,725900.0,38.2788,38.633,38.2649,38.4246,725900.0
2011-11-10 11:30:00,55.33,55.7,55.21,55.51,757500.0,38.4316,38.6886,38.3482,38.5566,757500.0
2011-11-10 12:00:00,55.5,55.54,55.26,55.28,527500.0,38.5497,38.5775,38.383,38.3969,527500.0
2011-11-10 12:30:00,55.29,55.36,55.14,55.31,358000.0,38.4038,38.4524,38.2996,38.4177,358000.0
2011-11-10 13:00:00,55.32,55.78,55.31,55.58,575300.0,38.4246,38.7442,38.4177,38.6052,575300.0
2011-11-10 13:30:00,55.57,55.74,55.52,55.59,418100.0,38.5983,38.7164,38.5636,38.6122,418100.0
2011-11-10 14:00:00,55.59,55.63,55.26,55.27,628200.0,38.6122,38.64,38.383,38.3899,628200.0
2011-11-10 14:30:00,55.28,55.44,55.18,55.18,672900.0,38.3969,38.508,38.3274,38.3274,672900.0
2011-11-10 15:00:00,55.19,55.39,55.13,55.31,855600.0,38.3343,38.4733,38.2927,38.4177,855600.0
2011-11-10 15:30:00,55.31,55.38,55.15,55.19,2103000.0,38.4177,38.4663,38.3066,38.3343,2103000.0
2011-11-11 09:30:00,55.9,56.3,55.66,55.77,1293800.0,38.8275,39.1053,38.6608,38.7372,1293800.0
2011-11-11 10:00:00,55.77,56.24,55.76,55.98,850500.0,38.7372,39.0637,38.7303,38.8831,850500.0
2011-11-11 10:30:00,55.98,56.6,55.97,56.47,1124000.0,38.8831,39.3137,38.8761,39.2234,1124000.0
2011-11-11 11:00:00,56.47,56.63,56.41,56.46,653300.0,39.2234,39.3346,39.1817,39.2165,653300.0
2011-11-11 11:30:00,56.46,56.75,56.46,56.67,899600.0,39.2165,39.4179,39.2165,39.3623,899600.0
2011-11-11 12:00:00,56.67,56.83,56.63,56.7,683700.0,39.3623,39.4735,39.3346,39.3832,683700.0
2011-11-11 12:30:00,56.71,56.78,56.6,56.77,672200.0,39.3901,39.4387,39.3137,39.4318,672200.0
2011-11-11 13:00:00,56.77,56.99,56.77,56.86,819900.0,39.4318,39.5846,39.4318,39.4943,819900.0
2011-11-11 13:30:00,56.87,56.99,56.82,56.9,588900.0,39.5013,39.5846,39.4665,39.5221,588900.0
2011-11-11 14:00:00,56.9,56.97,56.84,56.89,688800.0,39.5221,39.5707,39.4804,39.5151,688800.0
2011-11-11 14:30:00,56.9,56.91,56.59,56.64,738400.0,39.5221,39.529,39.3068,39.3415,738400.0
2011-11-11 15:00:00,56.64,56.71,56.55,56.68,935300.0,39.3415,39.3901,39.279,39.3693,935300.0
2011-11-11 15:30:00,56.68,56.71,56.48,56.63,1914200.0,39.3693,39.3901,39.2304,39.3346,1914200.0
2011-11-14 09:30:00,56.57,57.25,56.44,57.19,1819200.0,39.2929,39.7652,39.2026,39.7235,1819200.0
2011-11-14 10:00:00,57.19,57.48,57.16,57.35,1448700.0,39.7235,39.925,39.7027,39.8347,1448700.0
2011-11-14 10:30:00,57.36,57.4,57.09,57.18,1017800.0,39.8416,39.8694,39.6541,39.7166,1017800.0
2011-11-14 11:00:00,57.18,57.4,57.03,57.06,948000.0,39.7166,39.8694,39.6124,39.6332,948000.0
2011-11-14 11:30:00,57.06,57.31,56.84,56.95,1042200.0,39.6332,39.8069,39.4804,39.5568,1042200.0
2011-11-14 12:00:00,56.95,57.03,56.74,56.89,1213400.0,39.5568,39.6124,39.411,39.5151,1213400.0
2011-11-14 12:30:00,56.88,57.09,56.71,57.09,993400.0,39.5082,39.6541,39.3901,39.6541,993400.0
2011-11-14 13:00:00,57.09,57.17,56.92,57.17,577900.0,39.6541,39.7096,39.536,39.7096,577900.0
2011-11-14 13:30:00,57.17,57.33,57.08,57.32,853800.0,39.7096,39.8208,39.6471,39.8138,853800.0
2011-11-14 14:00:00,57.33,57.5,57.24,57.24,1035800.0,39.8208,39.9388,39.7583,39.7583,1035800.0
2011-11-14 14:30:00,57.25,57.34,57.02,57.03,888700.0,39.7652,39.8277,39.6054,39.6124,888700.0
2011-11-14 15:00:00,57.04,57.22,57.02,57.1,1043400.0,39.6193,39.7444,39.6054,39.661,1043400.0
2011-11-14 15:30:00,57.1,57.19,57.02,57.1,1780100.0,39.661,39.7235,39.6054,39.661,1780100.0
2011-11-15 09:30:00,56.78,57.14,56.63,56.96,1009700.0,39.4387,39.6888,39.3346,39.5638,1009700.0
2011-11-15 10:00:00,56.96,56.98,56.48,56.82,1100900.0,39.5638,39.5777,39.2304,39.4665,1100900.0
2011-11-15 10:30:00,56.81,57.25,56.78,56.84,1197600.0,39.4596,39.7652,39.4387,39.4804,1197600.0
2011-11-15 11:00:00,56.84,57.04,56.65,56.71,746800.0,39.4804,39.6193,39.3484,39.3901,746800.0
2011-11-15 11:30:00,56.7,56.99,56.57,56.95,656300.0,39.3832,39.5846,39.2929,39.5568,656300.0
2011-11-15 12:00:00,56.96,57.36,56.95,57.35,1022400.0,39.5638,39.8416,39.5568,39.8347,1022400.0
2011-11-15 12:30:00,57.36,57.48,57.16,57.29,729200.0,39.8416,39.925,39.7027,39.793,729200.0
2011-11-15 13:00:00,57.29,57.4,57.22,57.27,585800.0,39.793,39.8694,39.7444,39.7791,585800.0
2011-11-15 13:30:00,57.26,57.49,57.26,57.36,627700.0,39.7721,39.9319,39.7721,39.8416,627700.0
2011-11-15 14:00:00,57.36,57.48,57.32,57.46,662000.0,39.8416,39.925,39.8138,39.9111,662000.0
2011-11-15 14:30:00,57.47,57.63,57.38,57.54,1050400.0,39.918,40.0291,39.8555,39.9666,1050400.0
2011-11-15 15:00:00,57.53,57.75,57.52,57.67,823300.0,39.9597,40.1125,39.9527,40.0569,823300.0
2011-11-15 15:30:00,57.67,57.7,57.31,57.41,1891600.0,40.0569,40.0778,39.8069,39.8763,1891600.0
2011-11-16 09:30:00,56.71,57.45,56.31,57.41,2145700.0,39.3901,39.9041,39.1123,39.8763,2145700.0
2011-11-16 10:00:00,57.42,57.56,56.82,56.95,1550400.0,39.8833,39.9805,39.4665,39.5568,1550400.0
2011-11-16 10:30:00,56.95,57.56,56.89,57.45,916900.0,39.5568,39.9805,39.5151,39.9041,916900.0
2011-11-16 11:00:00,57.47,57.85,57.45,57.76,814900.0,39.918,40.182,39.9041,40.1194,814900.0
2011-11-16 11:30:00,57.75,57.85,57.43,57.48,844400.0,40.1125,40.182,39.8902,39.925,844400.0
2011-11-16 12:00:00,57.47,57.57,57.41,57.49,532700.0,39.918,39.9875,39.8763,39.9319,532700.0
2011-11-16 12:30:00,57.5,57.73,57.5,57.65,601400.0,39.9388,40.0986,39.9388,40.043,601400.0
2011-11-16 13:00:00,57.65,57.92,57.62,57.81,770200.0,40.043,40.2306,40.0222,40.1542,770200.0
2011-11-16 13:30:00,57.82,57.97,57.71,57.81,752500.0,40.1611,40.2653,40.0847,40.1542,752500.0
2011-11-16 14:00:00,57.81,57.88,57.61,57.8,617100.0,40.1542,40.2028,40.0153,40.1472,617100.0
2011-11-16 14:30:00,57.8,57.93,57.73,57.8,815300.0,40.1472,40.2375,40.0986,40.1472,815300.0
2011-11-16 15:00:00,57.8,57.81,57.22,57.22,1109700.0,40.1472,40.1542,39.7444,39.7444,1109700.0
2011-11-16 15:30:00,57.21,57.22,56.73,56.88,2930400.0,39.7374,39.7444,39.404,39.5082,2930400.0
2011-11-17 09:30:00,56.85,57.17,56.64,56.85,1465000.0,39.4874,39.7096,39.3415,39.4874,1465000.0
2011-11-17 10:00:00,56.83,56.93,56.58,56.86,1190200.0,39.4735,39.5429,39.2998,39.4943,1190200.0
2011-11-17 10:30:00,56.86,57.05,56.61,56.64,1313600.0,39.4943,39.6263,39.3207,39.3415,1313600.0
2011-11-17 11:00:00,56.64,56.66,56.18,56.33,1464400.0,39.3415,39.3554,39.022,39.1262,1464400.0
2011-11-17 11:30:00,56.34,56.76,56.34,56.44,631000.0,39.1331,39.4248,39.1331,39.2026,631000.0
2011-11-17 12:00:00,56.43,56.46,56.06,56.09,1116900.0,39.1956,39.2165,38.9386,38.9595,1116900.0
2011-11-17 12:30:00,56.09,56.1,55.41,55.83,1655600.0,38.9595,38.9664,38.4872,38.7789,1655600.0
2011-11-17 13:00:00,55.84,56.13,55.63,55.94,1051300.0,38.7858,38.9873,38.64,38.8553,1051300.0
2011-11-17 13:30:00,55.94,56.05,55.69,55.92,1097400.0,38.8553,38.9317,38.6816,38.8414,1097400.0
2011-11-17 14:00:00,55.93,55.95,55.6,55.77,874800.0,38.8483,38.8622,38.6191,38.7372,874800.0
2011-11-17 14:30:00,55.77,56.06,55.72,56.03,904900.0,38.7372,38.9386,38.7025,38.9178,904900.0
2011-11-17 15:00:00,56.03,56.13,55.89,55.97,1314700.0,38.9178,38.9873,38.8206,38.8761,1314700.0
2011-11-17 15:30:00,55.96,56.5,55.83,56.4,3552600.0,38.8692,39.2443,38.7789,39.1748,3552600.0
2011-11-18 09:30:00,56.56,56.56,55.89,56.15,3359800.0,39.2859,39.2859,38.8206,39.0012,3359800.0
2011-11-18 10:00:00,56.2,56.33,55.76,55.91,1259900.0,39.0359,39.1262,38.7303,38.8344,1259900.0
2011-11-18 10:30:00,55.92,56.36,55.87,56.11,764400.0,38.8414,39.147,38.8067,38.9734,764400.0
2011-11-18 11:00:00,56.1,56.16,55.89,55.99,606400.0,38.9664,39.0081,38.8206,38.89,606400.0
2011-11-18 11:30:00,55.98,56.05,55.71,55.81,534200.0,38.8831,38.9317,38.6955,38.765,534200.0
2011-11-18 12:00:00,55.81,55.89,55.44,55.88,815000.0,38.765,38.8206,38.508,38.8136,815000.0
2011-11-18 12:30:00,55.87,56.02,55.82,55.9,480800.0,38.8067,38.9109,38.7719,38.8275,480800.0
2011-11-18 13:00:00,55.89,56.02,55.81,55.93,423700.0,38.8206,38.9109,38.765,38.8483,423700.0
2011-11-18 13:30:00,55.94,56.08,55.8,55.83,727600.0,38.8553,38.9525,38.758,38.7789,727600.0
2011-11-18 14:00:00,55.82,55.85,55.58,55.68,876000.0,38.7719,38.7928,38.6052,38.6747,876000.0
2011-11-18 14:30:00,55.68,55.79,55.65,55.75,556400.0,38.6747,38.7511,38.6539,38.7233,556400.0
2011-11-18 15:00:00,55.75,55.86,55.66,55.79,661600.0,38.7233,38.7997,38.6608,38.7511,661600.0
2011-11-18 15:30:00,55.78,55.85,55.64,55.67,1600300.0,38.7442,38.7928,38.6469,38.6677,1600300.0
2011-11-21 09:30:00,54.39,54.77,54.3,54.57,1921500.0,37.9283,38.1933,37.8656,38.0539,1921500.0
2011-11-21 10:00:00,54.58,54.65,54.09,54.12,1259000.0,38.0608,38.1096,37.7191,37.7401,1259000.0
2011-11-21 10:30:00,54.12,54.21,53.99,54.04,1386600.0,37.7401,37.8028,37.6494,37.6843,1386600.0
2011-11-21 11:00:00,54.04,54.29,53.9,54.05,920000.0,37.6843,37.8586,37.5866,37.6912,920000.0
2011-11-21 11:30:00,54.05,54.14,53.8,54.07,673700.0,37.6912,37.754,37.5169,37.7052,673700.0
2011-11-21 12:00:00,54.06,54.12,53.91,53.93,455900.0,37.6982,37.7401,37.5936,37.6076,455900.0
2011-11-21 12:30:00,53.93,54.16,53.87,54.04,442200.0,37.6076,37.768,37.5657,37.6843,442200.0
2011-11-21 13:00:00,54.03,54.42,54.03,54.22,499200.0,37.6773,37.9493,37.6773,37.8098,499200.0
2011-11-21 13:30:00,54.22,54.32,53.99,54.01,518100.0,37.8098,37.8795,37.6494,37.6634,518100.0
2011-11-21 14:00:00,54.01,54.48,53.99,54.25,1038100.0,37.6634,37.9911,37.6494,37.8307,1038100.0
2011-11-21 14:30:00,54.24,54.4,54.12,54.19,881700.0,37.8237,37.9353,37.7401,37.7889,881700.0
2011-11-21 15:00:00,54.18,54.49,54.01,54.45,1112700.0,37.7819,37.9981,37.6634,37.9702,1112700.0
2011-11-21 15:30:00,54.45,54.56,54.23,54.28,2275700.0,37.9702,38.0469,37.8168,37.8516,2275700.0
2011-11-22 09:30:00,53.93,54.69,53.93,54.66,1172700.0,37.6076,38.1375,37.6076,38.1166,1172700.0
2011-11-22 10:00:00,54.65,54.94,54.43,54.91,1245100.0,38.1096,38.3119,37.9562,38.291,1245100.0
2011-11-22 10:30:00,54.91,54.96,53.96,54.16,1286600.0,38.291,38.3258,37.6285,37.768,1286600.0
2011-11-22 11:00:00,54.16,54.45,54.15,54.37,864800.0,37.768,37.9702,37.761,37.9144,864800.0
2011-11-22 11:30:00,54.38,54.43,54.05,54.29,782500.0,37.9214,37.9562,37.6912,37.8586,782500.0
2011-11-22 12:00:00,54.28,54.57,54.28,54.47,1439500.0,37.8516,38.0539,37.8516,37.9841,1439500.0
2011-11-22 12:30:00,54.47,54.69,54.34,54.68,602200.0,37.9841,38.1375,37.8935,38.1306,602200.0
2011-11-22 13:00:00,54.68,55.02,54.62,54.86,900500.0,38.1306,38.3677,38.0887,38.2561,900500.0
2011-11-22 13:30:00,54.86,54.94,54.7,54.71,480500.0,38.2561,38.3119,38.1445,38.1515,480500.0
2011-11-22 14:00:00,54.71,54.81,54.55,54.66,588700.0,38.1515,38.2212,38.0399,38.1166,588700.0
2011-11-22 14:30:00,54.66,54.71,54.42,54.49,697200.0,38.1166,38.1515,37.9493,37.9981,697200.0
2011-11-22 15:00:00,54.49,54.6,54.37,54.51,615900.0,37.9981,38.0748,37.9144,38.012,615900.0
2011-11-22 15:30:00,54.5,54.69,54.45,54.48,1523400.0,38.005,38.1375,37.9702,37.9911,1523400.0
2011-11-23 09:30:00,53.4,53.48,52.25,52.27,4383900.0,37.238,37.2938,36.436,36.45,4383900.0
2011-11-23 10:00:00,52.27,52.29,51.6,51.9,3944700.0,36.45,36.4639,35.9828,36.192,3944700.0
2011-11-23 10:30:00,51.9,52.5,51.77,52.25,2238000.0,36.192,36.6104,36.1013,36.436,2238000.0
2011-11-23 11:00:00,52.23,52.62,51.91,52.42,1916700.0,36.4221,36.694,36.1989,36.5546,1916700.0
2011-11-23 11:30:00,52.41,52.5,52.24,52.29,1202000.0,36.5476,36.6104,36.4291,36.4639,1202000.0
2011-11-23 12:00:00,52.29,52.68,52.29,52.51,784900.0,36.4639,36.7359,36.4639,36.6173,784900.0
2011-11-23 12:30:00,52.51,52.62,52.31,52.56,858400.0,36.6173,36.694,36.4779,36.6522,858400.0
2011-11-23 13:00:00,52.55,52.58,52.31,52.46,767400.0,36.6452,36.6662,36.4779,36.5825,767400.0
2011-11-23 13:30:00,52.47,52.48,52.08,52.16,1006300.0,36.5894,36.5964,36.3175,36.3733,1006300.0
2011-11-23 14:00:00,52.15,52.33,51.94,52.17,1101600.0,36.3663,36.4918,36.2199,36.3802,1101600.0
2011-11-23 14:30:00,52.16,52.35,52.07,52.2,882100.0,36.3733,36.5058,36.3105,36.4012,882100.0
2011-11-23 15:00:00,52.2,52.52,52.07,52.26,1008900.0,36.4012,36.6243,36.3105,36.443,1008900.0
2011-11-23 15:30:00,52.25,52.59,52.02,52.03,2371700.0,36.436,36.6731,36.2756,36.2826,2371700.0
2011-11-25 09:30:00,51.71,52.8,51.68,52.46,1341400.0,36.0595,36.8196,36.0385,36.5825,1341400.0
2011-11-25 10:00:00,52.46,52.93,52.41,52.74,1071400.0,36.5825,36.9102,36.5476,36.7777,1071400.0
2011-11-25 10:30:00,52.73,53.0,52.41,52.42,853600.0,36.7708,36.959,36.5476,36.5546,853600.0
2011-11-25 11:00:00,52.43,52.65,52.31,52.33,864200.0,36.5616,36.715,36.4779,36.4918,864200.0
2011-11-25 11:30:00,52.34,52.49,52.03,52.1,635900.0,36.4988,36.6034,36.2826,36.3314,635900.0
2011-11-25 12:00:00,52.09,52.26,51.98,52.26,623600.0,36.3245,36.443,36.2478,36.443,623600.0
2011-11-25 12:30:00,52.26,52.43,51.85,51.86,1722900.0,36.443,36.5616,36.1571,36.1641,1722900.0
2011-11-28 09:30:00,53.42,53.94,53.19,53.91,2180100.0,37.2519,37.6145,37.0915,37.5936,2180100.0
2011-11-28 10:00:00,53.91,54.04,53.64,53.67,1078000.0,37.5936,37.6843,37.4053,37.4263,1078000.0
2011-11-28 10:30:00,53.68,53.82,53.65,53.74,846600.0,37.4332,37.5309,37.4123,37.4751,846600.0
2011-11-28 11:00:00,53.74,53.88,53.67,53.82,628000.0,37.4751,37.5727,37.4263,37.5309,628000.0
2011-11-28 11:30:00,53.81,53.94,53.8,53.86,489300.0,37.5239,37.6145,37.5169,37.5588,489300.0
2011-11-28 12:00:00,53.86,53.9,53.58,53.59,541600.0,37.5588,37.5866,37.3635,37.3705,541600.0
2011-11-28 12:30:00,53.59,53.73,53.45,53.5,492000.0,37.3705,37.4681,37.2728,37.3077,492000.0
2011-11-28 13:00:00,53.49,53.81,53.48,53.78,349900.0,37.3007,37.5239,37.2938,37.503,349900.0
2011-11-28 13:30:00,53.78,53.84,53.63,53.65,489900.0,37.503,37.5448,37.3984,37.4123,489900.0
2011-11-28 14:00:00,53.65,53.85,53.62,53.8,691400.0,37.4123,37.5518,37.3914,37.5169,691400.0
2011-11-28 14:30:00,53.8,53.83,53.59,53.7,549500.0,37.5169,37.5378,37.3705,37.4472,549500.0
2011-11-28 15:00:00,53.7,53.79,53.43,53.51,749800.0,37.4472,37.5099,37.2589,37.3147,749800.0
2011-11-28 15:30:00,53.51,53.97,53.48,53.95,1716700.0,37.3147,37.6355,37.2938,37.6215,1716700.0
2011-11-29 09:30:00,53.99,54.39,53.85,54.37,990600.0,37.6494,37.9283,37.5518,37.9144,990600.0
2011-11-29 10:00:00,54.38,54.58,54.12,54.27,1306300.0,37.9214,38.0608,37.7401,37.8447,1306300.0
2011-11-29 10:30:00,54.27,54.28,53.83,53.92,771800.0,37.8447,37.8516,37.5378,37.6006,771800.0
2011-11-29 11:00:00,53.92,54.03,53.77,53.87,786200.0,37.6006,37.6773,37.496,37.5657,786200.0
2011-11-29 11:30:00,53.88,54.05,53.61,53.7,837600.0,37.5727,37.6912,37.3844,37.4472,837600.0
2011-11-29 12:00:00,53.7,53.86,53.55,53.66,539100.0,37.4472,37.5588,37.3426,37.4193,539100.0
2011-11-29 12:30:00,53.66,53.66,53.28,53.31,653000.0,37.4193,37.4193,37.1543,37.1752,653000.0
2011-11-29 13:00:00,53.31,53.56,53.1,53.44,693000.0,37.1752,37.3495,37.0288,37.2659,693000.0
2011-11-29 13:30:00,53.45,53.46,52.94,52.96,672300.0,37.2728,37.2798,36.9172,36.9311,672300.0
2011-11-29 14:00:00,52.96,53.2,52.85,53.17,1082400.0,36.9311,37.0985,36.8544,37.0776,1082400.0
2011-11-29 14:30:00,53.17,53.46,53.08,53.25,797500.0,37.0776,37.2798,37.0148,37.1334,797500.0
2011-11-29 15:00:00,53.26,53.5,53.16,53.3,561100.0,37.1403,37.3077,37.0706,37.1682,561100.0
2011-11-29 15:30:00,53.31,53.47,53.01,53.11,1852500.0,37.1752,37.2868,36.966,37.0357,1852500.0
2011-11-30 09:30:00,54.81,54.94,54.08,54.51,1867000.0,38.2212,38.3119,37.7122,38.012,1867000.0
2011-11-30 10:00:00,54.51,54.59,54.16,54.45,1595400.0,38.012,38.0678,37.768,37.9702,1595400.0
2011-11-30 10:30:00,54.45,54.78,54.41,54.75,977300.0,37.9702,38.2003,37.9423,38.1794,977300.0
2011-11-30 11:00:00,54.75,54.85,54.64,54.83,1047200.0,38.1794,38.2491,38.1027,38.2352,1047200.0
2011-11-30 11:30:00,54.82,54.96,54.79,54.91,917300.0,38.2282,38.3258,38.2073,38.291,917300.0
2011-11-30 12:00:00,54.91,55.12,54.83,55.09,777800.0,38.291,38.4374,38.2352,38.4165,777800.0
2011-11-30 12:30:00,55.07,55.08,54.96,55.0,480000.0,38.4025,38.4095,38.3258,38.3537,480000.0
2011-11-30 13:00:00,55.0,55.09,54.71,54.71,682300.0,38.3537,38.4165,38.1515,38.1515,682300.0
2011-11-30 13:30:00,54.71,54.79,54.59,54.59,502000.0,38.1515,38.2073,38.0678,38.0678,502000.0
2011-11-30 14:00:00,54.58,54.78,54.5,54.59,999400.0,38.0608,38.2003,38.005,38.0678,999400.0
2011-11-30 14:30:00,54.58,54.67,54.45,54.61,764400.0,38.0608,38.1236,37.9702,38.0818,764400.0
2011-11-30 15:00:00,54.61,54.7,54.49,54.68,1021000.0,38.0818,38.1445,37.9981,38.1306,1021000.0
2011-11-30 15:30:00,54.67,54.85,54.62,54.78,3006400.0,38.1236,38.2491,38.0887,38.2003,3006400.0
2011-12-01 09:30:00,54.7,54.84,54.36,54.79,949800.0,38.1445,38.2421,37.9074,38.2073,949800.0
2011-12-01 10:00:00,54.8,54.9,54.63,54.72,823000.0,38.2143,38.284,38.0957,38.1585,823000.0
2011-12-01 10:30:00,54.73,54.74,54.4,54.44,724900.0,38.1654,38.1724,37.9353,37.9632,724900.0
2011-12-01 11:00:00,54.44,54.73,54.36,54.45,569000.0,37.9632,38.1654,37.9074,37.9702,569000.0
2011-12-01 11:30:00,54.46,54.79,54.38,54.71,566500.0,37.9772,38.2073,37.9214,38.1515,566500.0
2011-12-01 12:00:00,54.69,54.79,54.61,54.74,340700.0,38.1375,38.2073,38.0818,38.1724,340700.0
2011-12-01 12:30:00,54.74,54.79,54.52,54.52,444500.0,38.1724,38.2073,38.019,38.019,444500.0
2011-12-01 13:00:00,54.53,54.72,54.49,54.68,375100.0,38.026,38.1585,37.9981,38.1306,375100.0
2011-12-01 13:30:00,54.66,55.01,54.57,55.0,639000.0,38.1166,38.3607,38.0539,38.3537,639000.0
2011-12-01 14:00:00,55.0,55.09,54.82,54.86,686900.0,38.3537,38.4165,38.2282,38.2561,686900.0
2011-12-01 14:30:00,54.86,54.9,54.73,54.77,458000.0,38.2561,38.284,38.1654,38.1933,458000.0
2011-12-01 15:00:00,54.76,54.83,54.64,54.82,728100.0,38.1864,38.2352,38.1027,38.2282,728100.0
2011-12-01 15:30:00,54.82,54.85,54.57,54.73,1232600.0,38.2282,38.2491,38.0539,38.1654,1232600.0
2011-12-02 09:30:00,55.38,55.7,54.54,54.91,1834100.0,38.6187,38.8419,38.0329,38.291,1834100.0
2011-12-02 10:00:00,54.92,55.19,54.76,54.84,1220900.0,38.2979,38.4862,38.1864,38.2421,1220900.0
2011-12-02 10:30:00,54.84,55.09,54.82,55.07,1172300.0,38.2421,38.4165,38.2282,38.4025,1172300.0
2011-12-02 11:00:00,55.07,55.23,54.94,55.22,946200.0,38.4025,38.5141,38.3119,38.5071,946200.0
2011-12-02 11:30:00,55.23,55.28,54.83,54.96,736600.0,38.5141,38.549,38.2352,38.3258,736600.0
2011-12-02 12:00:00,54.96,54.98,54.7,54.7,521500.0,38.3258,38.3398,38.1445,38.1445,521500.0
2011-12-02 12:30:00,54.71,54.8,54.55,54.64,812600.0,38.1515,38.2143,38.0399,38.1027,812600.0
2011-12-02 13:00:00,54.63,54.78,54.41,54.45,614900.0,38.0957,38.2003,37.9423,37.9702,614900.0
2011-12-02 13:30:00,54.45,54.65,54.39,54.6,553100.0,37.9702,38.1096,37.9283,38.0748,553100.0
2011-12-02 14:00:00,54.6,54.64,54.39,54.43,691100.0,38.0748,38.1027,37.9283,37.9562,691100.0
2011-12-02 14:30:00,54.42,54.53,54.36,54.41,429400.0,37.9493,38.026,37.9074,37.9423,429400.0
2011-12-02 15:00:00,54.42,54.58,54.4,54.47,669300.0,37.9493,38.0608,37.9353,37.9841,669300.0
2011-12-02 15:30:00,54.47,54.55,54.29,54.34,1433800.0,37.9841,38.0399,37.8586,37.8935,1433800.0
2011-12-05 09:30:00,55.12,55.18,53.69,53.99,2788200.0,38.4374,38.4792,37.4402,37.6494,2788200.0
2011-12-05 10:00:00,53.97,54.27,53.82,54.13,1742700.0,37.6355,37.8447,37.5309,37.747,1742700.0
2011-12-05 10:30:00,54.14,54.27,54.06,54.1,1147500.0,37.754,37.8447,37.6982,37.7261,1147500.0
2011-12-05 11:00:00,54.08,54.44,54.08,54.38,706600.0,37.7122,37.9632,37.7122,37.9214,706600.0
2011-12-05 11:30:00,54.38,54.41,54.24,54.41,619400.0,37.9214,37.9423,37.8237,37.9423,619400.0
2011-12-05 12:00:00,54.41,54.49,54.37,54.37,433900.0,37.9423,37.9981,37.9144,37.9144,433900.0
2011-12-05 12:30:00,54.38,54.69,54.37,54.65,536000.0,37.9214,38.1375,37.9144,38.1096,536000.0
2011-12-05 13:00:00,54.66,54.72,54.58,54.62,559500.0,38.1166,38.1585,38.0608,38.0887,559500.0
2011-12-05 13:30:00,54.62,54.74,54.26,54.35,1010500.0,38.0887,38.1724,37.8377,37.9004,1010500.0
2011-12-05 14:00:00,54.35,54.35,54.05,54.2,887500.0,37.9004,37.9004,37.6912,37.7958,887500.0
2011-12-05 14:30:00,54.21,54.49,54.14,54.43,798700.0,37.8028,37.9981,37.754,37.9562,798700.0
2011-12-05 15:00:00,54.43,54.65,54.06,54.09,1410900.0,37.9562,38.1096,37.6982,37.7191,1410900.0
2011-12-05 15:30:00,54.09,54.48,54.04,54.46,1415600.0,37.7191,37.9911,37.6843,37.9772,1415600.0
2011-12-06 09:30:00,54.61,54.7,54.05,54.52,1127400.0,38.0818,38.1445,37.6912,38.019,1127400.0
2011-12-06 10:00:00,54.53,54.89,54.45,54.61,1010000.0,38.026,38.277,37.9702,38.0818,1010000.0
2011-12-06 10:30:00,54.61,54.72,54.38,54.49,623700.0,38.0818,38.1585,37.9214,37.9981,623700.0
2011-12-06 11:00:00,54.49,54.61,54.46,54.56,413600.0,37.9981,38.0818,37.9772,38.0469,413600.0
2011-12-06 11:30:00,54.57,54.65,54.4,54.63,451600.0,38.0539,38.1096,37.9353,38.0957,451600.0
2011-12-06 12:00:00,54.62,54.78,54.57,54.65,531200.0,38.0887,38.2003,38.0539,38.1096,531200.0
2011-12-06 12:30:00,54.65,54.74,54.54,54.7,415800.0,38.1096,38.1724,38.0329,38.1445,415800.0
2011-12-06 13:00:00,54.7,54.92,54.57,54.85,615800.0,38.1445,38.2979,38.0539,38.2491,615800.0
2011-12-06 13:30:00,54.85,54.94,54.72,54.76,458200.0,38.2491,38.3119,38.1585,38.1864,458200.0
2011-12-06 14:00:00,54.76,54.76,54.57,54.59,582800.0,38.1864,38.1864,38.0539,38.0678,582800.0
2011-12-06 14:30:00,54.59,55.14,54.57,55.03,1433400.0,38.0678,38.4513,38.0539,38.3746,1433400.0
2011-12-06 15:00:00,55.03,55.16,54.89,54.91,981400.0,38.3746,38.4653,38.277,38.291,981400.0
2011-12-06 15:30:00,54.9,55.1,54.82,54.85,1671500.0,38.284,38.4235,38.2282,38.2491,1671500.0
2011-12-07 09:30:00,54.53,54.64,53.55,53.59,1776700.0,38.026,38.1027,37.3426,37.3705,1776700.0
2011-12-07 10:00:00,53.6,53.96,53.59,53.91,1258900.0,37.3774,37.6285,37.3705,37.5936,1258900.0
2011-12-07 10:30:00,53.9,54.03,53.63,53.79,1142600.0,37.5866,37.6773,37.3984,37.5099,1142600.0
2011-12-07 11:00:00,53.8,54.4,53.79,54.39,804400.0,37.5169,37.9353,37.5099,37.9283,804400.0
2011-12-07 11:30:00,54.4,54.54,54.34,54.46,646600.0,37.9353,38.0329,37.8935,37.9772,646600.0
2011-12-07 12:00:00,54.47,54.69,54.28,54.64,655000.0,37.9841,38.1375,37.8516,38.1027,655000.0
2011-12-07 12:30:00,54.64,54.65,54.23,54.36,971400.0,38.1027,38.1096,37.8168,37.9074,971400.0
2011-12-07 13:00:00,54.36,54.45,54.26,54.43,629600.0,37.9074,37.9702,37.8377,37.9562,629600.0
2011-12-07 13:30:00,54.43,54.52,54.24,54.24,506900.0,37.9562,38.019,37.8237,37.8237,506900.0
2011-12-07 14:00:00,54.25,54.31,53.98,54.13,735600.0,37.8307,37.8726,37.6424,37.747,735600.0
2011-12-07 14:30:00,54.12,54.24,53.9,54.02,629000.0,37.7401,37.8237,37.5866,37.6703,629000.0
2011-12-07 15:00:00,54.02,54.3,53.91,54.27,748000.0,37.6703,37.8656,37.5936,37.8447,748000.0
2011-12-07 15:30:00,54.27,54.74,54.23,54.44,1956600.0,37.8447,38.1724,37.8168,37.9632,1956600.0
2011-12-08 09:30:00,54.0,54.99,54.0,54.72,1167000.0,37.6564,38.3467,37.6564,38.1585,1167000.0
2011-12-08 10:00:00,54.72,54.78,54.41,54.43,1547100.0,38.1585,38.2003,37.9423,37.9562,1547100.0
2011-12-08 10:30:00,54.42,54.76,54.42,54.42,796400.0,37.9493,38.1864,37.9493,37.9493,796400.0
2011-12-08 11:00:00,54.41,54.42,54.02,54.25,671800.0,37.9423,37.9493,37.6703,37.8307,671800.0
2011-12-08 11:30:00,54.25,54.54,54.2,54.47,708400.0,37.8307,38.0329,37.7958,37.9841,708400.0
2011-12-08 12:00:00,54.47,54.76,54.32,54.59,847000.0,37.9841,38.1864,37.8795,38.0678,847000.0
2011-12-08 12:30:00,54.58,54.64,54.37,54.57,812100.0,38.0608,38.1027,37.9144,38.0539,812100.0
2011-12-08 13:00:00,54.57,54.57,54.26,54.41,841100.0,38.0539,38.0539,37.8377,37.9423,841100.0
2011-12-08 13:30:00,54.41,54.5,54.33,54.44,656600.0,37.9423,38.005,37.8865,37.9632,656600.0
2011-12-08 14:00:00,54.44,54.53,54.3,54.41,811800.0,37.9632,38.026,37.8656,37.9423,811800.0
2011-12-08 14:30:00,54.41,54.51,54.35,54.41,818100.0,37.9423,38.012,37.9004,37.9423,818100.0
2011-12-08 15:00:00,54.41,54.72,54.39,54.64,943200.0,37.9423,38.1585,37.9283,38.1027,943200.0
2011-12-08 15:30:00,54.63,54.84,53.88,54.1,3022300.0,38.0957,38.2421,37.5727,37.7261,3022300.0
2011-12-09 09:30:00,53.95,54.41,53.75,54.21,1273000.0,37.6215,37.9423,37.482,37.8028,1273000.0
2011-12-09 10:00:00,54.2,54.6,54.08,54.12,1003300.0,37.7958,38.0748,37.7122,37.7401,1003300.0
2011-12-09 10:30:00,54.14,54.53,54.05,54.52,931000.0,37.754,38.026,37.6912,38.019,931000.0
2011-12-09 11:00:00,54.52,54.78,54.5,54.77,658800.0,38.019,38.2003,38.005,38.1933,658800.0
2011-12-09 11:30:00,54.77,54.89,54.65,54.68,522400.0,38.1933,38.277,38.1096,38.1306,522400.0
2011-12-09 12:00:00,54.68,54.84,54.58,54.77,378500.0,38.1306,38.2421,38.0608,38.1933,378500.0
2011-12-09 12:30:00,54.76,55.0,54.68,54.97,822300.0,38.1864,38.3537,38.1306,38.3328,822300.0
2011-12-09 13:00:00,54.96,55.09,54.85,55.09,533500.0,38.3258,38.4165,38.2491,38.4165,533500.0
2011-12-09 13:30:00,55.09,55.14,54.89,55.07,674300.0,38.4165,38.4513,38.277,38.4025,674300.0
2011-12-09 14:00:00,55.07,55.24,55.03,55.23,593900.0,38.4025,38.5211,38.3746,38.5141,593900.0
2011-12-09 14:30:00,55.23,55.4,55.15,55.37,880700.0,38.5141,38.6327,38.4583,38.6117,880700.0
2011-12-09 15:00:00,55.37,55.38,55.15,55.33,742100.0,38.6117,38.6187,38.4583,38.5838,742100.0
2011-12-09 15:30:00,55.33,55.33,55.1,55.17,1820400.0,38.5838,38.5838,38.4235,38.4723,1820400.0
2011-12-12 09:30:00,54.41,54.73,54.05,54.16,872800.0,37.9423,38.1654,37.6912,37.768,872800.0
2011-12-12 10:00:00,54.15,54.29,54.01,54.07,699000.0,37.761,37.8586,37.6634,37.7052,699000.0
2011-12-12 10:30:00,54.07,54.32,54.0,54.27,511600.0,37.7052,37.8795,37.6564,37.8447,511600.0
2011-12-12 11:00:00,54.26,54.63,54.25,54.54,656600.0,37.8377,38.0957,37.8307,38.0329,656600.0
2011-12-12 11:30:00,54.54,54.62,54.04,54.27,621700.0,38.0329,38.0887,37.6843,37.8447,621700.0
2011-12-12 12:00:00,54.27,54.32,54.12,54.22,362500.0,37.8447,37.8795,37.7401,37.8098,362500.0
2011-12-12 12:30:00,54.22,54.35,54.13,54.32,342900.0,37.8098,37.9004,37.747,37.8795,342900.0
2011-12-12 13:00:00,54.31,54.46,54.27,54.43,442800.0,37.8726,37.9772,37.8447,37.9562,442800.0
2011-12-12 13:30:00,54.44,54.59,54.4,54.47,350400.0,37.9632,38.0678,37.9353,37.9841,350400.0
2011-12-12 14:00:00,54.47,54.55,54.3,54.45,563300.0,37.9841,38.0399,37.8656,37.9702,563300.0
2011-12-12 14:30:00,54.45,54.58,54.34,54.54,566200.0,37.9702,38.0608,37.8935,38.0329,566200.0
2011-12-12 15:00:00,54.55,54.69,54.4,54.66,844000.0,38.0399,38.1375,37.9353,38.1166,844000.0
2011-12-12 15:30:00,54.66,54.86,54.58,54.78,1946500.0,38.1166,38.2561,38.0608,38.2003,1946500.0
2011-12-13 09:30:00,55.38,55.73,55.18,55.44,1290700.0,38.6187,38.8628,38.4792,38.6605,1290700.0
2011-12-13 10:00:00,55.43,55.57,55.11,55.11,1074300.0,38.6536,38.7512,38.4304,38.4304,1074300.0
2011-12-13 10:30:00,55.12,55.33,54.7,54.7,981400.0,38.4374,38.5838,38.1445,38.1445,981400.0
2011-12-13 11:00:00,54.69,54.79,54.49,54.7,739700.0,38.1375,38.2073,37.9981,38.1445,739700.0
2011-12-13 11:30:00,54.7,54.86,54.64,54.83,465100.0,38.1445,38.2561,38.1027,38.2352,465100.0
2011-12-13 12:00:00,54.82,54.85,54.63,54.66,457800.0,38.2282,38.2491,38.0957,38.1166,457800.0
2011-12-13 12:30:00,54.66,54.78,54.59,54.71,494700.0,38.1166,38.2003,38.0678,38.1515,494700.0
2011-12-13 13:00:00,54.72,54.8,54.62,54.75,384100.0,38.1585,38.2143,38.0887,38.1794,384100.0
2011-12-13 13:30:00,54.74,54.79,54.64,54.74,379000.0,38.1724,38.2073,38.1027,38.1724,379000.0
2011-12-13 14:00:00,54.74,54.97,54.49,54.71,688500.0,38.1724,38.3328,37.9981,38.1515,688500.0
2011-12-13 14:30:00,54.7,54.7,54.22,54.45,1314300.0,38.1445,38.1445,37.8098,37.9702,1314300.0
2011-12-13 15:00:00,54.46,54.65,53.88,53.99,1299600.0,37.9772,38.1096,37.5727,37.6494,1299600.0
2011-12-13 15:30:00,53.99,54.32,53.79,54.2,2585500.0,37.6494,37.8795,37.5099,37.7958,2585500.0
2011-12-14 09:30:00,54.22,54.31,53.55,53.69,1422900.0,37.8098,37.8726,37.3426,37.4402,1422900.0
2011-12-14 10:00:00,53.69,53.69,53.08,53.38,1266500.0,37.4402,37.4402,37.0148,37.224,1266500.0
2011-12-14 10:30:00,53.37,53.5,53.19,53.19,733800.0,37.2171,37.3077,37.0915,37.0915,733800.0
2011-12-14 11:00:00,53.19,53.26,52.9,52.99,808000.0,37.0915,37.1403,36.8893,36.9521,808000.0
2011-12-14 11:30:00,52.99,53.12,52.69,53.08,723000.0,36.9521,37.0427,36.7429,37.0148,723000.0
2011-12-14 12:00:00,53.07,53.28,52.97,53.23,464900.0,37.0079,37.1543,36.9381,37.1194,464900.0
2011-12-14 12:30:00,53.22,53.36,53.14,53.2,350100.0,37.1125,37.2101,37.0567,37.0985,350100.0
2011-12-14 13:00:00,53.2,53.52,53.14,53.49,359300.0,37.0985,37.3217,37.0567,37.3007,359300.0
2011-12-14 13:30:00,53.49,53.55,53.32,53.37,376500.0,37.3007,37.3426,37.1822,37.2171,376500.0
2011-12-14 14:00:00,53.36,53.43,53.22,53.36,433100.0,37.2101,37.2589,37.1125,37.2101,433100.0
2011-12-14 14:30:00,53.35,53.36,52.95,53.02,770800.0,37.2031,37.2101,36.9242,36.973,770800.0
2011-12-14 15:00:00,53.01,53.09,52.81,52.97,1366600.0,36.966,37.0218,36.8265,36.9381,1366600.0
2011-12-14 15:30:00,52.97,53.29,52.88,53.09,1849400.0,36.9381,37.1613,36.8754,37.0218,1849400.0
2011-12-15 09:30:00,53.75,53.77,53.02,53.08,1249900.0,37.482,37.496,36.973,37.0148,1249900.0
2011-12-15 10:00:00,53.08,53.23,52.74,52.89,737600.0,37.0148,37.1194,36.7777,36.8823,737600.0
2011-12-15 10:30:00,52.89,52.92,52.31,52.62,1071300.0,36.8823,36.9033,36.4779,36.694,1071300.0
2011-12-15 11:00:00,52.63,52.75,52.32,52.52,583100.0,36.701,36.7847,36.4848,36.6243,583100.0
2011-12-15 11:30:00,52.53,52.59,52.25,52.31,504200.0,36.6313,36.6731,36.436,36.4779,504200.0
2011-12-15 12:00:00,52.31,52.55,52.3,52.52,368900.0,36.4779,36.6452,36.4709,36.6243,368900.0
2011-12-15 12:30:00,52.52,52.66,52.5,52.55,316300.0,36.6243,36.7219,36.6104,36.6452,316300.0
2011-12-15 13:00:00,52.55,52.6,52.46,52.54,307000.0,36.6452,36.6801,36.5825,36.6383,307000.0
2011-12-15 13:30:00,52.54,52.57,52.34,52.47,631500.0,36.6383,36.6592,36.4988,36.5894,631500.0
2011-12-15 14:00:00,52.46,52.55,52.38,52.4,555000.0,36.5825,36.6452,36.5267,36.5406,555000.0
2011-12-15 14:30:00,52.4,52.43,52.19,52.22,501700.0,36.5406,36.5616,36.3942,36.4151,501700.0
2011-12-15 15:00:00,52.22,52.55,52.21,52.54,759900.0,36.4151,36.6452,36.4081,36.6383,759900.0
2011-12-15 15:30:00,52.54,52.71,52.5,52.56,2435400.0,36.6383,36.7568,36.6104,36.6522,2435400.0
2011-12-16 09:30:00,52.9,53.3,52.6,53.28,3879500.0,36.8893,37.1682,36.6801,37.1543,3879500.0
2011-12-16 10:00:00,53.28,53.75,53.21,53.66,1811900.0,37.1543,37.482,37.1055,37.4193,1811900.0
2011-12-16 10:30:00,53.67,53.83,53.63,53.64,1037200.0,37.4263,37.5378,37.3984,37.4053,1037200.0
2011-12-16 11:00:00,53.65,53.69,53.4,53.44,754600.0,37.4123,37.4402,37.238,37.2659,754600.0
2011-12-16 11:30:00,53.44,53.48,52.88,52.91,545700.0,37.2659,37.2938,36.8754,36.8963,545700.0
2011-12-16 12:00:00,52.92,52.98,52.73,52.85,413200.0,36.9033,36.9451,36.7708,36.8544,413200.0
2011-12-16 12:30:00,52.84,52.87,52.6,52.75,772500.0,36.8475,36.8684,36.6801,36.7847,772500.0
2011-12-16 13:00:00,52.76,52.94,52.73,52.84,662000.0,36.7917,36.9172,36.7708,36.8475,662000.0
2011-12-16 13:30:00,52.85,52.85,52.54,52.61,748700.0,36.8544,36.8544,36.6383,36.6871,748700.0
2011-12-16 14:00:00,52.61,52.66,52.44,52.45,658000.0,36.6871,36.7219,36.5685,36.5755,658000.0
2011-12-16 14:30:00,52.46,52.67,52.43,52.55,808600.0,36.5825,36.7289,36.5616,36.6452,808600.0
2011-12-16 15:00:00,52.54,52.63,52.42,52.47,1192000.0,36.6383,36.701,36.5546,36.5894,1192000.0
2011-12-16 15:30:00,52.47,52.65,52.42,52.59,2510600.0,36.5894,36.715,36.5546,36.6731,2510600.0
2011-12-19 09:30:00,53.0,53.06,52.55,52.86,912900.0,36.959,37.0009,36.6452,36.8614,912900.0
2011-12-19 10:00:00,52.87,52.89,52.58,52.76,668000.0,36.8684,36.8823,36.6662,36.7917,668000.0
2011-12-19 10:30:00,52.77,53.07,52.34,52.49,961500.0,36.7987,37.0079,36.4988,36.6034,961500.0
2011-12-19 11:00:00,52.48,52.55,52.22,52.54,513300.0,36.5964,36.6452,36.4151,36.6383,513300.0
2011-12-19 11:30:00,52.54,52.54,52.12,52.37,529500.0,36.6383,36.6383,36.3454,36.5197,529500.0
2011-12-19 12:00:00,52.38,52.55,52.37,52.48,290200.0,36.5267,36.6452,36.5197,36.5964,290200.0
2011-12-19 12:30:00,52.48,52.49,52.35,52.43,329300.0,36.5964,36.6034,36.5058,36.5616,329300.0
2011-12-19 13:00:00,52.44,52.44,52.28,52.3,322700.0,36.5685,36.5685,36.457,36.4709,322700.0
2011-12-19 13:30:00,52.31,52.42,52.16,52.32,268800.0,36.4779,36.5546,36.3733,36.4848,268800.0
2011-12-19 14:00:00,52.3,52.33,52.16,52.22,353400.0,36.4709,36.4918,36.3733,36.4151,353400.0
2011-12-19 14:30:00,52.22,52.32,52.15,52.22,492400.0,36.4151,36.4848,36.3663,36.4151,492400.0
2011-12-19 15:00:00,52.22,52.22,51.76,51.82,1064900.0,36.4151,36.4151,36.0943,36.1362,1064900.0
2011-12-19 15:30:00,51.81,51.98,51.77,51.9,2078700.0,36.1292,36.2478,36.1013,36.192,2078700.0
2011-12-20 09:30:00,52.87,53.45,52.79,53.4,2156500.0,36.8684,37.2728,36.8126,37.238,2156500.0
2011-12-20 10:00:00,53.4,53.69,53.24,53.59,1277100.0,37.238,37.4402,37.1264,37.3705,1277100.0
2011-12-20 10:30:00,53.59,53.92,53.57,53.85,1452200.0,37.3705,37.6006,37.3565,37.5518,1452200.0
2011-12-20 11:00:00,53.85,54.03,53.84,53.94,1223500.0,37.5518,37.6773,37.5448,37.6145,1223500.0
2011-12-20 11:30:00,53.95,54.15,53.78,54.04,916500.0,37.6215,37.761,37.503,37.6843,916500.0
2011-12-20 12:00:00,54.04,54.25,53.93,54.16,625300.0,37.6843,37.8307,37.6076,37.768,625300.0
2011-12-20 12:30:00,54.15,54.22,54.06,54.14,503600.0,37.761,37.8098,37.6982,37.754,503600.0
2011-12-20 13:00:00,54.13,54.34,54.13,54.21,545100.0,37.747,37.8935,37.747,37.8028,545100.0
2011-12-20 13:30:00,54.2,54.22,54.06,54.1,445500.0,37.7958,37.8098,37.6982,37.7261,445500.0
2011-12-20 14:00:00,54.1,54.15,54.05,54.1,434000.0,37.7261,37.761,37.6912,37.7261,434000.0
2011-12-20 14:30:00,54.1,54.28,54.05,54.05,487600.0,37.7261,37.8516,37.6912,37.6912,487600.0
2011-12-20 15:00:00,54.06,54.16,54.0,54.13,654800.0,37.6982,37.768,37.6564,37.747,654800.0
2011-12-20 15:30:00,54.14,54.22,53.9,54.18,2308700.0,37.754,37.8098,37.5866,37.7819,2308700.0
2011-12-21 09:30:00,54.19,54.4,53.35,53.48,1155700.0,37.7889,37.9353,37.2031,37.2938,1155700.0
2011-12-21 10:00:00,53.5,53.56,53.27,53.39,861200.0,37.3077,37.3495,37.1473,37.231,861200.0
2011-12-21 10:30:00,53.38,53.61,53.02,53.11,722600.0,37.224,37.3844,36.973,37.0357,722600.0
2011-12-21 11:00:00,53.12,53.16,52.89,53.1,649400.0,37.0427,37.0706,36.8823,37.0288,649400.0
2011-12-21 11:30:00,53.1,53.26,53.06,53.23,450900.0,37.0288,37.1403,37.0009,37.1194,450900.0
2011-12-21 12:00:00,53.23,53.34,52.88,52.9,513600.0,37.1194,37.1961,36.8754,36.8893,513600.0
2011-12-21 12:30:00,52.91,53.14,52.8,53.13,426100.0,36.8963,37.0567,36.8196,37.0497,426100.0
2011-12-21 13:00:00,53.12,53.24,53.12,53.21,353800.0,37.0427,37.1264,37.0427,37.1055,353800.0
2011-12-21 13:30:00,53.2,53.2,52.93,53.13,386100.0,37.0985,37.0985,36.9102,37.0497,386100.0
2011-12-21 14:00:00,53.14,53.3,53.07,53.14,511700.0,37.0567,37.1682,37.0079,37.0567,511700.0
2011-12-21 14:30:00,53.13,53.35,53.08,53.26,564700.0,37.0497,37.2031,37.0148,37.1403,564700.0
2011-12-21 15:00:00,53.26,53.51,53.2,53.4,773600.0,37.1403,37.3147,37.0985,37.238,773600.0
2011-12-21 15:30:00,53.39,53.56,53.28,53.48,1178900.0,37.231,37.3495,37.1543,37.2938,1178900.0
2011-12-22 09:30:00,53.49,54.25,53.46,53.97,1341000.0,37.3007,37.8307,37.2798,37.6355,1341000.0
2011-12-22 10:00:00,53.96,54.1,53.84,53.99,759400.0,37.6285,37.7261,37.5448,37.6494,759400.0
2011-12-22 10:30:00,53.98,54.04,53.79,53.79,759800.0,37.6424,37.6843,37.5099,37.5099,759800.0
2011-12-22 11:00:00,53.78,54.15,53.77,54.14,416700.0,37.503,37.761,37.496,37.754,416700.0
2011-12-22 11:30:00,54.14,54.2,54.02,54.15,402800.0,37.754,37.7958,37.6703,37.761,402800.0
2011-12-22 12:00:00,54.15,54.3,54.14,54.26,625500.0,37.761,37.8656,37.754,37.8377,625500.0
2011-12-22 12:30:00,54.26,54.34,54.21,54.28,402900.0,37.8377,37.8935,37.8028,37.8516,402900.0
2011-12-22 13:00:00,54.28,54.36,54.25,54.34,323500.0,37.8516,37.9074,37.8307,37.8935,323500.0
2011-12-22 13:30:00,54.34,54.45,54.34,54.39,399300.0,37.8935,37.9702,37.8935,37.9283,399300.0
2011-12-22 14:00:00,54.39,54.5,54.33,54.49,415600.0,37.9283,38.005,37.8865,37.9981,415600.0
2011-12-22 14:30:00,54.49,54.52,54.25,54.3,545600.0,37.9981,38.019,37.8307,37.8656,545600.0
2011-12-22 15:00:00,54.3,54.47,54.26,54.43,494300.0,37.8656,37.9841,37.8377,37.9562,494300.0
2011-12-22 15:30:00,54.43,54.47,54.27,54.37,1198700.0,37.9562,37.9841,37.8447,37.9144,1198700.0
2011-12-23 09:30:00,54.6,54.74,53.97,54.14,559200.0,38.0748,38.1724,37.6355,37.754,559200.0
2011-12-23 10:00:00,54.13,54.15,53.96,53.98,474300.0,37.747,37.761,37.6285,37.6424,474300.0
2011-12-23 10:30:00,53.99,54.08,53.95,54.06,326200.0,37.6494,37.7122,37.6215,37.6982,326200.0
2011-12-23 11:00:00,54.07,54.31,54.04,54.29,274300.0,37.7052,37.8726,37.6843,37.8586,274300.0
2011-12-23 11:30:00,54.3,54.45,54.3,54.44,316300.0,37.8656,37.9702,37.8656,37.9632,316300.0
2011-12-23 12:00:00,54.43,54.6,54.41,54.6,336000.0,37.9562,38.0748,37.9423,38.0748,336000.0
2011-12-23 12:30:00,54.59,54.67,54.55,54.58,319800.0,38.0678,38.1236,38.0399,38.0608,319800.0
2011-12-23 13:00:00,54.59,54.6,54.48,54.51,426400.0,38.0678,38.0748,37.9911,38.012,426400.0
2011-12-23 13:30:00,54.49,54.62,54.47,54.62,174900.0,37.9981,38.0887,37.9841,38.0887,174900.0
2011-12-23 14:00:00,54.61,54.62,54.38,54.4,313200.0,38.0818,38.0887,37.9214,37.9353,313200.0
2011-12-23 14:30:00,54.4,54.52,54.37,54.52,296400.0,37.9353,38.019,37.9144,38.019,296400.0
2011-12-23 15:00:00,54.52,54.53,54.34,54.38,425600.0,38.019,38.026,37.8935,37.9214,425600.0
2011-12-23 15:30:00,54.38,54.64,54.37,54.62,978300.0,37.9214,38.1027,37.9144,38.0887,978300.0
2011-12-27 09:30:00,54.17,54.37,54.01,54.37,823400.0,37.7749,37.9144,37.6634,37.9144,823400.0
2011-12-27 10:00:00,54.37,54.48,54.29,54.46,575500.0,37.9144,37.9911,37.8586,37.9772,575500.0
2011-12-27 10:30:00,54.48,54.5,54.43,54.48,599200.0,37.9911,38.005,37.9562,37.9911,599200.0
2011-12-27 11:00:00,54.48,54.69,54.44,54.66,493000.0,37.9911,38.1375,37.9632,38.1166,493000.0
2011-12-27 11:30:00,54.66,54.77,54.61,54.76,259300.0,38.1166,38.1933,38.0818,38.1864,259300.0
2011-12-27 12:00:00,54.76,54.82,54.7,54.79,273900.0,38.1864,38.2282,38.1445,38.2073,273900.0
2011-12-27 12:30:00,54.79,54.87,54.78,54.85,238000.0,38.2073,38.2631,38.2003,38.2491,238000.0
2011-12-27 13:00:00,54.85,54.9,54.82,54.89,218800.0,38.2491,38.284,38.2282,38.277,218800.0
2011-12-27 13:30:00,54.89,54.95,54.84,54.95,283000.0,38.277,38.3189,38.2421,38.3189,283000.0
2011-12-27 14:00:00,54.95,54.99,54.94,54.98,426200.0,38.3189,38.3467,38.3119,38.3398,426200.0
2011-12-27 14:30:00,54.98,54.99,54.89,54.94,434000.0,38.3398,38.3467,38.277,38.3119,434000.0
2011-12-27 15:00:00,54.94,54.99,54.93,54.97,501700.0,38.3119,38.3467,38.3049,38.3328,501700.0
2011-12-27 15:30:00,54.97,54.98,54.84,54.87,1027800.0,38.3328,38.3398,38.2421,38.2631,1027800.0
2011-12-28 09:30:00,54.8,54.95,54.57,54.73,679000.0,38.2143,38.3189,38.0539,38.1654,679000.0
2011-12-28 10:00:00,54.72,54.83,54.52,54.57,630800.0,38.1585,38.2352,38.019,38.0539,630800.0
2011-12-28 10:30:00,54.57,54.69,54.54,54.67,504900.0,38.0539,38.1375,38.0329,38.1236,504900.0
2011-12-28 11:00:00,54.66,54.69,54.43,54.43,506300.0,38.1166,38.1375,37.9562,37.9562,506300.0
2011-12-28 11:30:00,54.42,54.48,54.34,54.39,407800.0,37.9493,37.9911,37.8935,37.9283,407800.0
2011-12-28 12:00:00,54.38,54.57,54.22,54.46,352800.0,37.9214,38.0539,37.8098,37.9772,352800.0
2011-12-28 12:30:00,54.46,54.52,54.28,54.32,300200.0,37.9772,38.019,37.8516,37.8795,300200.0
2011-12-28 13:00:00,54.33,54.46,54.26,54.42,304800.0,37.8865,37.9772,37.8377,37.9493,304800.0
2011-12-28 13:30:00,54.43,54.53,54.39,54.48,252100.0,37.9562,38.026,37.9283,37.9911,252100.0
2011-12-28 14:00:00,54.48,54.59,54.36,54.42,409000.0,37.9911,38.0678,37.9074,37.9493,409000.0
2011-12-28 14:30:00,54.43,54.43,54.24,54.31,286500.0,37.9562,37.9562,37.8237,37.8726,286500.0
2011-12-28 15:00:00,54.31,54.38,54.08,54.1,467300.0,37.8726,37.9214,37.7122,37.7261,467300.0
2011-12-28 15:30:00,54.1,54.4,54.1,54.34,1131600.0,37.7261,37.9353,37.7261,37.8935,1131600.0
2011-12-29 09:30:00,54.5,54.75,54.43,54.61,586500.0,38.005,38.1794,37.9562,38.0818,586500.0
2011-12-29 10:00:00,54.61,54.9,54.52,54.85,780600.0,38.0818,38.284,38.019,38.2491,780600.0
2011-12-29 10:30:00,54.84,54.93,54.79,54.85,569900.0,38.2421,38.3049,38.2073,38.2491,569900.0
2011-12-29 11:00:00,54.84,54.94,54.51,54.6,589100.0,38.2421,38.3119,38.012,38.0748,589100.0
2011-12-29 11:30:00,54.6,54.76,54.58,54.76,212500.0,38.0748,38.1864,38.0608,38.1864,212500.0
2011-12-29 12:00:00,54.77,54.77,54.59,54.67,203300.0,38.1933,38.1933,38.0678,38.1236,203300.0
2011-12-29 12:30:00,54.67,54.68,54.51,54.63,206400.0,38.1236,38.1306,38.012,38.0957,206400.0
2011-12-29 13:00:00,54.65,54.83,54.61,54.7,291600.0,38.1096,38.2352,38.0818,38.1445,291600.0
2011-12-29 13:30:00,54.7,54.77,54.62,54.68,206500.0,38.1445,38.1933,38.0887,38.1306,206500.0
2011-12-29 14:00:00,54.68,54.72,54.65,54.69,252600.0,38.1306,38.1585,38.1096,38.1375,252600.0
2011-12-29 14:30:00,54.69,54.77,54.64,54.75,289000.0,38.1375,38.1933,38.1027,38.1794,289000.0
2011-12-29 15:00:00,54.75,54.88,54.75,54.81,319000.0,38.1794,38.27,38.1794,38.2212,319000.0
2011-12-29 15:30:00,54.8,54.89,54.75,54.84,865800.0,38.2143,38.277,38.1794,38.2421,865800.0
2011-12-30 09:30:00,54.68,54.97,54.68,54.84,368600.0,38.1306,38.3328,38.1306,38.2421,368600.0
2011-12-30 10:00:00,54.84,54.85,54.68,54.73,319900.0,38.2421,38.2491,38.1306,38.1654,319900.0
2011-12-30 10:30:00,54.71,54.87,54.66,54.8,290600.0,38.1515,38.2631,38.1166,38.2143,290600.0
2011-12-30 11:00:00,54.8,54.93,54.76,54.88,255600.0,38.2143,38.3049,38.1864,38.27,255600.0
2011-12-30 11:30:00,54.91,54.98,54.88,54.89,271000.0,38.291,38.3398,38.27,38.277,271000.0
2011-12-30 12:00:00,54.88,54.93,54.84,54.88,152100.0,38.27,38.3049,38.2421,38.27,152100.0
2011-12-30 12:30:00,54.87,54.95,54.86,54.92,138100.0,38.2631,38.3189,38.2561,38.2979,138100.0
2011-12-30 13:00:00,54.92,54.95,54.84,54.86,170200.0,38.2979,38.3189,38.2421,38.2561,170200.0
2011-12-30 13:30:00,54.87,54.91,54.84,54.84,175700.0,38.2631,38.291,38.2421,38.2421,175700.0
2011-12-30 14:00:00,54.84,54.85,54.69,54.73,191300.0,38.2421,38.2491,38.1375,38.1654,191300.0
2011-12-30 14:30:00,54.74,54.81,54.72,54.8,221800.0,38.1724,38.2212,38.1585,38.2143,221800.0
2011-12-30 15:00:00,54.8,54.87,54.75,54.76,262300.0,38.2143,38.2631,38.1794,38.1864,262300.0
2011-12-30 15:30:00,54.76,54.83,54.67,54.68,891300.0,38.1864,38.2352,38.1236,38.1306,891300.0
2012-01-03 09:30:00,55.83,55.98,55.25,55.52,1415900.0,38.9325,39.0371,38.5281,38.7163,1415900.0
2012-01-03 10:00:00,55.53,55.77,55.43,55.44,956500.0,38.7233,38.8907,38.6536,38.6605,956500.0
2012-01-03 10:30:00,55.45,55.65,55.44,55.63,537100.0,38.6675,38.807,38.6605,38.793,537100.0
2012-01-03 11:00:00,55.63,55.69,55.34,55.34,533900.0,38.793,38.8349,38.5908,38.5908,533900.0
2012-01-03 11:30:00,55.34,55.47,55.2,55.21,616900.0,38.5908,38.6815,38.4932,38.5002,616900.0
2012-01-03 12:00:00,55.22,55.22,55.01,55.05,838900.0,38.5071,38.5071,38.3607,38.3886,838900.0
2012-01-03 12:30:00,55.05,55.06,54.67,54.89,741400.0,38.3886,38.3956,38.1236,38.277,741400.0
2012-01-03 13:00:00,54.9,55.06,54.9,54.96,647500.0,38.284,38.3956,38.284,38.3258,647500.0
2012-01-03 13:30:00,54.96,55.22,54.89,55.15,580900.0,38.3258,38.5071,38.277,38.4583,580900.0
2012-01-03 14:00:00,55.16,55.33,55.11,55.32,414400.0,38.4653,38.5838,38.4304,38.5769,414400.0
2012-01-03 14:30:00,55.32,55.43,55.27,55.38,497000.0,38.5769,38.6536,38.542,38.6187,497000.0
2012-01-03 15:00:00,55.38,55.39,55.16,55.21,497500.0,38.6187,38.6257,38.4653,38.5002,497500.0
2012-01-03 15:30:00,55.22,55.44,55.17,55.26,1861200.0,38.5071,38.6605,38.4723,38.535,1861200.0
2012-01-04 09:30:00,55.02,55.31,54.56,54.92,823600.0,38.3677,38.5699,38.0469,38.2979,823600.0
2012-01-04 10:00:00,54.92,55.18,54.83,55.05,917100.0,38.2979,38.4792,38.2352,38.3886,917100.0
2012-01-04 10:30:00,55.05,55.4,54.88,55.33,839800.0,38.3886,38.6327,38.27,38.5838,839800.0
2012-01-04 11:00:00,55.33,55.55,55.32,55.52,579100.0,38.5838,38.7373,38.5769,38.7163,579100.0
2012-01-04 11:30:00,55.52,55.72,55.52,55.64,474300.0,38.7163,38.8558,38.7163,38.8,474300.0
2012-01-04 12:00:00,55.64,55.9,55.61,55.89,599600.0,38.8,38.9813,38.7791,38.9744,599600.0
2012-01-04 12:30:00,55.89,56.0,55.83,55.98,811900.0,38.9744,39.0511,38.9325,39.0371,811900.0
2012-01-04 13:00:00,55.97,55.97,55.65,55.73,626100.0,39.0301,39.0301,38.807,38.8628,626100.0
2012-01-04 13:30:00,55.73,56.13,55.72,56.03,774500.0,38.8628,39.1417,38.8558,39.072,774500.0
2012-01-04 14:00:00,56.03,56.09,55.93,56.0,667600.0,39.072,39.1138,39.0022,39.0511,667600.0
2012-01-04 14:30:00,56.0,56.2,56.0,56.04,879000.0,39.0511,39.1905,39.0511,39.079,879000.0
2012-01-04 15:00:00,56.03,56.04,55.17,55.76,5952000.0,39.072,39.079,38.4723,38.8837,5952000.0
2012-01-04 15:30:00,55.76,55.83,55.51,55.8,2162200.0,38.8837,38.9325,38.7094,38.9116,2162200.0
2012-01-05 09:30:00,55.87,55.97,55.29,55.69,1185100.0,38.9604,39.0301,38.5559,38.8349,1185100.0
2012-01-05 10:00:00,55.67,55.86,55.59,55.86,1127600.0,38.8209,38.9534,38.7651,38.9534,1127600.0
2012-01-05 10:30:00,55.86,55.86,55.3,55.48,889100.0,38.9534,38.9534,38.5629,38.6884,889100.0
2012-01-05 11:00:00,55.47,55.84,55.44,55.76,558500.0,38.6815,38.9395,38.6605,38.8837,558500.0
2012-01-05 11:30:00,55.76,55.93,55.33,55.75,630200.0,38.8837,39.0022,38.5838,38.8767,630200.0
2012-01-05 12:00:00,55.75,55.9,55.7,55.77,381800.0,38.8767,38.9813,38.8419,38.8907,381800.0
2012-01-05 12:30:00,55.78,55.99,55.68,55.96,545700.0,38.8976,39.0441,38.8279,39.0232,545700.0
2012-01-05 13:00:00,55.97,56.0,55.8,55.99,643800.0,39.0301,39.0511,38.9116,39.0441,643800.0
2012-01-05 13:30:00,56.0,56.2,55.99,56.12,726800.0,39.0511,39.1905,39.0441,39.1347,726800.0
2012-01-05 14:00:00,56.11,56.2,55.92,55.95,464800.0,39.1278,39.1905,38.9953,39.0162,464800.0
2012-01-05 14:30:00,55.94,56.03,55.94,55.99,385100.0,39.0092,39.072,39.0092,39.0441,385100.0
2012-01-05 15:00:00,56.0,56.07,55.92,55.99,689500.0,39.0511,39.0999,38.9953,39.0441,689500.0
2012-01-05 15:30:00,56.0,56.14,55.97,56.06,1784600.0,39.0511,39.1487,39.0301,39.0929,1784600.0
2012-01-06 09:30:00,55.94,56.15,55.87,55.96,1207900.0,39.0092,39.1557,38.9604,39.0232,1207900.0
2012-01-06 10:00:00,55.95,56.4,55.86,56.2,1035100.0,39.0162,39.33,38.9534,39.1905,1035100.0
2012-01-06 10:30:00,56.2,56.3,56.1,56.13,586700.0,39.1905,39.2603,39.1208,39.1417,586700.0
2012-01-06 11:00:00,56.13,56.28,56.12,56.16,419900.0,39.1417,39.2463,39.1347,39.1626,419900.0
2012-01-06 11:30:00,56.16,56.22,56.05,56.17,426900.0,39.1626,39.2045,39.0859,39.1696,426900.0
2012-01-06 12:00:00,56.17,56.2,56.01,56.19,427000.0,39.1696,39.1905,39.058,39.1836,427000.0
2012-01-06 12:30:00,56.19,56.3,56.08,56.14,364900.0,39.1836,39.2603,39.1068,39.1487,364900.0
2012-01-06 13:00:00,56.15,56.19,56.01,56.08,351300.0,39.1557,39.1836,39.058,39.1068,351300.0
2012-01-06 13:30:00,56.09,56.37,56.04,56.24,433100.0,39.1138,39.3091,39.079,39.2184,433100.0
2012-01-06 14:00:00,56.25,56.31,56.18,56.29,298100.0,39.2254,39.2672,39.1766,39.2533,298100.0
2012-01-06 14:30:00,56.29,56.34,56.22,56.23,419200.0,39.2533,39.2882,39.2045,39.2114,419200.0
2012-01-06 15:00:00,56.23,56.31,56.2,56.22,405800.0,39.2114,39.2672,39.1905,39.2045,405800.0
2012-01-06 15:30:00,56.23,56.28,56.11,56.2,1026400.0,39.2114,39.2463,39.1278,39.1905,1026400.0
2012-01-09 09:30:00,56.14,56.36,55.76,55.79,973600.0,39.1487,39.3021,38.8837,38.9046,973600.0
2012-01-09 10:00:00,55.8,55.82,55.52,55.52,1726000.0,38.9116,38.9255,38.7163,38.7163,1726000.0
2012-01-09 10:30:00,55.51,55.66,55.43,55.5,1173200.0,38.7094,38.814,38.6536,38.7024,1173200.0
2012-01-09 11:00:00,55.5,55.62,55.43,55.56,1191300.0,38.7024,38.7861,38.6536,38.7442,1191300.0
2012-01-09 11:30:00,55.56,55.65,55.48,55.6,689800.0,38.7442,38.807,38.6884,38.7721,689800.0
2012-01-09 12:00:00,55.6,55.76,55.57,55.73,507300.0,38.7721,38.8837,38.7512,38.8628,507300.0
2012-01-09 12:30:00,55.74,55.8,55.72,55.76,422500.0,38.8698,38.9116,38.8558,38.8837,422500.0
2012-01-09 13:00:00,55.77,55.83,55.68,55.81,728200.0,38.8907,38.9325,38.8279,38.9186,728200.0
2012-01-09 13:30:00,55.81,55.88,55.72,55.83,598800.0,38.9186,38.9674,38.8558,38.9325,598800.0
2012-01-09 14:00:00,55.84,55.88,55.78,55.86,693300.0,38.9395,38.9674,38.8976,38.9534,693300.0
2012-01-09 14:30:00,55.86,55.97,55.82,55.89,575200.0,38.9534,39.0301,38.9255,38.9744,575200.0
2012-01-09 15:00:00,55.89,55.97,55.86,55.94,851700.0,38.9744,39.0301,38.9534,39.0092,851700.0
2012-01-09 15:30:00,55.93,55.99,55.88,55.91,1816400.0,39.0022,39.0441,38.9674,38.9883,1816400.0
2012-01-10 09:30:00,56.56,56.6,56.19,56.27,1471900.0,39.4416,39.4695,39.1836,39.2393,1471900.0
2012-01-10 10:00:00,56.28,56.31,55.89,55.99,1098600.0,39.2463,39.2672,38.9744,39.0441,1098600.0
2012-01-10 10:30:00,56.0,56.07,55.83,55.93,1030700.0,39.0511,39.0999,38.9325,39.0022,1030700.0
2012-01-10 11:00:00,55.93,56.12,55.87,56.03,1006700.0,39.0022,39.1347,38.9604,39.072,1006700.0
2012-01-10 11:30:00,56.03,56.05,55.83,55.85,571800.0,39.072,39.0859,38.9325,38.9465,571800.0
2012-01-10 12:00:00,55.84,55.93,55.76,55.81,549300.0,38.9395,39.0022,38.8837,38.9186,549300.0
2012-01-10 12:30:00,55.81,55.9,55.8,55.85,483400.0,38.9186,38.9813,38.9116,38.9465,483400.0
2012-01-10 13:00:00,55.85,55.97,55.83,55.88,563400.0,38.9465,39.0301,38.9325,38.9674,563400.0
2012-01-10 13:30:00,55.89,56.0,55.84,55.89,479100.0,38.9744,39.0511,38.9395,38.9744,479100.0
2012-01-10 14:00:00,55.9,56.01,55.83,55.94,387000.0,38.9813,39.058,38.9325,39.0092,387000.0
2012-01-10 14:30:00,55.95,55.99,55.81,55.85,766300.0,39.0162,39.0441,38.9186,38.9465,766300.0
2012-01-10 15:00:00,55.86,55.94,55.82,55.9,486000.0,38.9534,39.0092,38.9255,38.9813,486000.0
2012-01-10 15:30:00,55.91,55.93,55.72,55.75,1833200.0,38.9883,39.0022,38.8558,38.8767,1833200.0
2012-01-11 09:30:00,55.75,56.03,55.59,55.7,994200.0,38.8767,39.072,38.7651,38.8419,994200.0
2012-01-11 10:00:00,55.69,55.84,55.56,55.72,654400.0,38.8349,38.9395,38.7442,38.8558,654400.0
2012-01-11 10:30:00,55.72,55.94,55.7,55.75,512000.0,38.8558,39.0092,38.8419,38.8767,512000.0
2012-01-11 11:00:00,55.75,55.84,55.57,55.68,431100.0,38.8767,38.9395,38.7512,38.8279,431100.0
2012-01-11 11:30:00,55.69,55.89,55.67,55.69,290500.0,38.8349,38.9744,38.8209,38.8349,290500.0
2012-01-11 12:00:00,55.69,55.81,55.68,55.75,245100.0,38.8349,38.9186,38.8279,38.8767,245100.0
2012-01-11 12:30:00,55.75,55.8,55.55,55.58,410200.0,38.8767,38.9116,38.7373,38.7582,410200.0
2012-01-11 13:00:00,55.58,55.72,55.57,55.7,292800.0,38.7582,38.8558,38.7512,38.8419,292800.0
2012-01-11 13:30:00,55.69,55.74,55.55,55.55,320800.0,38.8349,38.8698,38.7373,38.7373,320800.0
2012-01-11 14:00:00,55.55,55.74,55.55,55.7,421100.0,38.7373,38.8698,38.7373,38.8419,421100.0
2012-01-11 14:30:00,55.69,55.72,55.62,55.68,351600.0,38.8349,38.8558,38.7861,38.8279,351600.0
2012-01-11 15:00:00,55.68,55.74,55.6,55.7,538100.0,38.8279,38.8698,38.7721,38.8419,538100.0
2012-01-11 15:30:00,55.7,55.74,55.62,55.63,911600.0,38.8419,38.8698,38.7861,38.793,911600.0
2012-01-12 09:30:00,55.61,55.85,55.55,55.69,676300.0,38.7791,38.9465,38.7373,38.8349,676300.0
2012-01-12 10:00:00,55.7,55.82,55.48,55.7,1055400.0,38.8419,38.9255,38.6884,38.8419,1055400.0
2012-01-12 10:30:00,55.7,55.86,55.55,55.81,874400.0,38.8419,38.9534,38.7373,38.9186,874400.0
2012-01-12 11:00:00,55.81,56.13,55.8,56.12,906400.0,38.9186,39.1417,38.9116,39.1347,906400.0
2012-01-12 11:30:00,56.12,56.24,56.07,56.2,849300.0,39.1347,39.2184,39.0999,39.1905,849300.0
2012-01-12 12:00:00,56.19,56.19,56.03,56.03,374700.0,39.1836,39.1836,39.072,39.072,374700.0
2012-01-12 12:30:00,56.03,56.11,55.81,55.82,576300.0,39.072,39.1278,38.9186,38.9255,576300.0
2012-01-12 13:00:00,55.82,55.96,55.79,55.93,506000.0,38.9255,39.0232,38.9046,39.0022,506000.0
2012-01-12 13:30:00,55.93,56.11,55.92,56.08,540300.0,39.0022,39.1278,38.9953,39.1068,540300.0
2012-01-12 14:00:00,56.08,56.19,56.01,56.14,478400.0,39.1068,39.1836,39.058,39.1487,478400.0
2012-01-12 14:30:00,56.14,56.34,56.13,56.29,643500.0,39.1487,39.2882,39.1417,39.2533,643500.0
2012-01-12 15:00:00,56.29,56.35,56.19,56.32,542800.0,39.2533,39.2951,39.1836,39.2742,542800.0
2012-01-12 15:30:00,56.31,56.51,56.26,56.33,2201600.0,39.2672,39.4067,39.2324,39.2812,2201600.0
2012-01-13 09:30:00,56.0,56.73,55.92,56.25,1860100.0,39.0511,39.5601,38.9953,39.2254,1860100.0
2012-01-13 10:00:00,56.25,56.41,56.01,56.33,1566000.0,39.2254,39.337,39.058,39.2812,1566000.0
2012-01-13 10:30:00,56.33,56.35,56.15,56.28,792700.0,39.2812,39.2951,39.1557,39.2463,792700.0
2012-01-13 11:00:00,56.28,56.38,56.2,56.37,483600.0,39.2463,39.316,39.1905,39.3091,483600.0
2012-01-13 11:30:00,56.37,56.52,56.37,56.42,517700.0,39.3091,39.4137,39.3091,39.3439,517700.0
2012-01-13 12:00:00,56.42,56.5,56.26,56.43,418100.0,39.3439,39.3997,39.2324,39.3509,418100.0
2012-01-13 12:30:00,56.43,56.48,56.37,56.41,335000.0,39.3509,39.3858,39.3091,39.337,335000.0
2012-01-13 13:00:00,56.41,56.41,56.23,56.32,361600.0,39.337,39.337,39.2114,39.2742,361600.0
2012-01-13 13:30:00,56.31,56.43,56.24,56.37,302200.0,39.2672,39.3509,39.2184,39.3091,302200.0
2012-01-13 14:00:00,56.36,56.5,56.33,56.43,405700.0,39.3021,39.3997,39.2812,39.3509,405700.0
2012-01-13 14:30:00,56.44,56.46,56.34,56.45,486600.0,39.3579,39.3718,39.2882,39.3649,486600.0
2012-01-13 15:00:00,56.45,56.61,56.3,56.61,633100.0,39.3649,39.4764,39.2603,39.4764,633100.0
2012-01-13 15:30:00,56.6,56.63,56.47,56.56,1002800.0,39.4695,39.4904,39.3788,39.4416,1002800.0
2012-01-17 09:30:00,57.03,57.32,56.89,57.15,1519900.0,39.7693,39.9715,39.6717,39.853,1519900.0
2012-01-17 10:00:00,57.14,57.19,57.0,57.11,1265400.0,39.846,39.8809,39.7484,39.8251,1265400.0
2012-01-17 10:30:00,57.11,57.3,57.1,57.3,748700.0,39.8251,39.9576,39.8181,39.9576,748700.0
2012-01-17 11:00:00,57.3,57.69,57.29,57.69,1397200.0,39.9576,40.2296,39.9506,40.2296,1397200.0
2012-01-17 11:30:00,57.69,57.74,57.53,57.55,793400.0,40.2296,40.2644,40.118,40.1319,793400.0
2012-01-17 12:00:00,57.56,57.57,57.44,57.47,525000.0,40.1389,40.1459,40.0552,40.0761,525000.0
2012-01-17 12:30:00,57.45,57.48,57.19,57.23,481100.0,40.0622,40.0831,39.8809,39.9088,481100.0
2012-01-17 13:00:00,57.22,57.35,57.22,57.26,423400.0,39.9018,39.9925,39.9018,39.9297,423400.0
2012-01-17 13:30:00,57.26,57.45,57.16,57.39,411300.0,39.9297,40.0622,39.86,40.0204,411300.0
2012-01-17 14:00:00,57.39,57.52,57.38,57.47,500100.0,40.0204,40.111,40.0134,40.0761,500100.0
2012-01-17 14:30:00,57.47,57.48,56.98,57.0,884200.0,40.0761,40.0831,39.7345,39.7484,884200.0
2012-01-17 15:00:00,57.0,57.07,56.72,57.05,952700.0,39.7484,39.7972,39.5531,39.7833,952700.0
2012-01-17 15:30:00,57.05,57.2,57.03,57.13,1299400.0,39.7833,39.8879,39.7693,39.8391,1299400.0
2012-01-18 09:30:00,57.12,57.81,56.96,57.6,1565300.0,39.8321,40.3132,39.7205,40.1668,1565300.0
2012-01-18 10:00:00,57.6,57.78,57.58,57.62,1295400.0,40.1668,40.2923,40.1529,40.1808,1295400.0
2012-01-18 10:30:00,57.63,57.8,57.58,57.71,621800.0,40.1877,40.3063,40.1529,40.2435,621800.0
2012-01-18 11:00:00,57.7,57.87,57.69,57.75,632100.0,40.2365,40.3551,40.2296,40.2714,632100.0
2012-01-18 11:30:00,57.75,57.83,57.61,57.75,422900.0,40.2714,40.3272,40.1738,40.2714,422900.0
2012-01-18 12:00:00,57.75,57.89,57.65,57.89,651900.0,40.2714,40.369,40.2017,40.369,651900.0
2012-01-18 12:30:00,57.88,57.91,57.79,57.81,740200.0,40.3621,40.383,40.2993,40.3132,740200.0
2012-01-18 13:00:00,57.81,57.82,57.7,57.81,468600.0,40.3132,40.3202,40.2365,40.3132,468600.0
2012-01-18 13:30:00,57.81,57.9,57.77,57.85,668200.0,40.3132,40.376,40.2854,40.3411,668200.0
2012-01-18 14:00:00,57.85,57.87,57.72,57.77,601000.0,40.3411,40.3551,40.2505,40.2854,601000.0
2012-01-18 14:30:00,57.77,57.77,57.6,57.64,647800.0,40.2854,40.2854,40.1668,40.1947,647800.0
2012-01-18 15:00:00,57.65,57.68,57.53,57.58,1396000.0,40.2017,40.2226,40.118,40.1529,1396000.0
2012-01-18 15:30:00,57.58,57.6,57.47,57.59,1713900.0,40.1529,40.1668,40.0761,40.1598,1713900.0
2012-01-19 09:30:00,57.77,57.94,57.62,57.92,1713000.0,40.2854,40.4039,40.1808,40.39,1713000.0
2012-01-19 10:00:00,57.91,57.94,57.54,57.54,1533700.0,40.383,40.4039,40.125,40.125,1533700.0
2012-01-19 10:30:00,57.56,57.74,57.47,57.66,833700.0,40.1389,40.2644,40.0761,40.2086,833700.0
2012-01-19 11:00:00,57.67,57.82,57.54,57.79,655800.0,40.2156,40.3202,40.125,40.2993,655800.0
2012-01-19 11:30:00,57.79,57.95,57.79,57.89,815400.0,40.2993,40.4109,40.2993,40.369,815400.0
2012-01-19 12:00:00,57.89,57.97,57.75,57.93,571400.0,40.369,40.4248,40.2714,40.3969,571400.0
2012-01-19 12:30:00,57.93,57.99,57.92,57.97,446300.0,40.3969,40.4388,40.39,40.4248,446300.0
2012-01-19 13:00:00,57.97,58.18,57.95,58.17,1031300.0,40.4248,40.5713,40.4109,40.5643,1031300.0
2012-01-19 13:30:00,58.17,58.24,58.1,58.1,717800.0,40.5643,40.6131,40.5155,40.5155,717800.0
2012-01-19 14:00:00,58.1,58.24,58.07,58.17,892100.0,40.5155,40.6131,40.4946,40.5643,892100.0
2012-01-19 14:30:00,58.17,58.18,57.96,57.98,727500.0,40.5643,40.5713,40.4178,40.4318,727500.0
2012-01-19 15:00:00,57.99,58.07,57.96,57.98,724600.0,40.4388,40.4946,40.4178,40.4318,724600.0
2012-01-19 15:30:00,57.98,58.14,57.93,58.0,1640300.0,40.4318,40.5434,40.3969,40.4457,1640300.0
2012-01-20 09:30:00,57.95,58.1,57.57,57.73,2895500.0,40.4109,40.5155,40.1459,40.2575,2895500.0
2012-01-20 10:00:00,57.73,58.01,57.64,57.96,1131100.0,40.2575,40.4527,40.1947,40.4178,1131100.0
2012-01-20 10:30:00,57.96,58.02,57.73,57.73,598300.0,40.4178,40.4597,40.2575,40.2575,598300.0
2012-01-20 11:00:00,57.73,57.96,57.7,57.94,578000.0,40.2575,40.4178,40.2365,40.4039,578000.0
2012-01-20 11:30:00,57.95,58.0,57.87,57.95,543900.0,40.4109,40.4457,40.3551,40.4109,543900.0
2012-01-20 12:00:00,57.95,58.0,57.81,57.88,703900.0,40.4109,40.4457,40.3132,40.3621,703900.0
2012-01-20 12:30:00,57.87,57.91,57.79,57.9,359500.0,40.3551,40.383,40.2993,40.376,359500.0
2012-01-20 13:00:00,57.9,57.92,57.82,57.83,487600.0,40.376,40.39,40.3202,40.3272,487600.0
2012-01-20 13:30:00,57.83,57.85,57.64,57.72,552000.0,40.3272,40.3411,40.1947,40.2505,552000.0
2012-01-20 14:00:00,57.72,57.8,57.65,57.7,898000.0,40.2505,40.3063,40.2017,40.2365,898000.0
2012-01-20 14:30:00,57.69,57.71,57.48,57.58,1005700.0,40.2296,40.2435,40.0831,40.1529,1005700.0
2012-01-20 15:00:00,57.59,57.6,57.5,57.53,968600.0,40.1598,40.1668,40.0971,40.118,968600.0
2012-01-20 15:30:00,57.54,57.74,57.47,57.72,2400600.0,40.125,40.2644,40.0761,40.2505,2400600.0
2012-01-23 09:30:00,57.94,58.72,57.86,58.68,1987500.0,40.4039,40.9478,40.3481,40.9199,1987500.0
2012-01-23 10:00:00,58.67,58.72,58.48,58.54,1270300.0,40.913,40.9478,40.7805,40.8223,1270300.0
2012-01-23 10:30:00,58.54,58.69,58.5,58.64,775100.0,40.8223,40.9269,40.7944,40.892,775100.0
2012-01-23 11:00:00,58.65,58.7,58.37,58.47,555000.0,40.899,40.9339,40.7038,40.7735,555000.0
2012-01-23 11:30:00,58.48,58.51,58.26,58.34,503000.0,40.7805,40.8014,40.627,40.6828,503000.0
2012-01-23 12:00:00,58.33,58.33,58.08,58.15,701600.0,40.6759,40.6759,40.5015,40.5503,701600.0
2012-01-23 12:30:00,58.15,58.27,58.12,58.2,698200.0,40.5503,40.634,40.5294,40.5852,698200.0
2012-01-23 13:00:00,58.2,58.24,58.09,58.16,766300.0,40.5852,40.6131,40.5085,40.5573,766300.0
2012-01-23 13:30:00,58.16,58.22,58.11,58.18,749900.0,40.5573,40.5992,40.5224,40.5713,749900.0
2012-01-23 14:00:00,58.19,58.23,58.17,58.21,784800.0,40.5782,40.6061,40.5643,40.5922,784800.0
2012-01-23 14:30:00,58.2,58.29,58.12,58.25,733900.0,40.5852,40.648,40.5294,40.6201,733900.0
2012-01-23 15:00:00,58.26,58.35,58.16,58.2,609200.0,40.627,40.6898,40.5573,40.5852,609200.0
2012-01-23 15:30:00,58.2,58.3,58.12,58.15,1304300.0,40.5852,40.6549,40.5294,40.5503,1304300.0
2012-01-24 09:30:00,57.76,58.02,57.57,57.93,1227100.0,40.2784,40.4597,40.1459,40.3969,1227100.0
2012-01-24 10:00:00,57.96,58.25,57.88,58.2,939100.0,40.4178,40.6201,40.3621,40.5852,939100.0
2012-01-24 10:30:00,58.2,58.64,58.17,58.35,864400.0,40.5852,40.892,40.5643,40.6898,864400.0
2012-01-24 11:00:00,58.35,58.61,58.24,58.47,628000.0,40.6898,40.8711,40.6131,40.7735,628000.0
2012-01-24 11:30:00,58.47,58.48,58.19,58.22,878500.0,40.7735,40.7805,40.5782,40.5992,878500.0
2012-01-24 12:00:00,58.22,58.45,58.22,58.27,524500.0,40.5992,40.7595,40.5992,40.634,524500.0
2012-01-24 12:30:00,58.27,58.31,58.18,58.26,514600.0,40.634,40.6619,40.5713,40.627,514600.0
2012-01-24 13:00:00,58.26,58.32,58.21,58.24,393600.0,40.627,40.6689,40.5922,40.6131,393600.0
2012-01-24 13:30:00,58.23,58.37,58.22,58.34,413300.0,40.6061,40.7038,40.5992,40.6828,413300.0
2012-01-24 14:00:00,58.34,58.5,58.33,58.5,500700.0,40.6828,40.7944,40.6759,40.7944,500700.0
2012-01-24 14:30:00,58.49,58.65,58.4,58.42,717400.0,40.7874,40.899,40.7247,40.7386,717400.0
2012-01-24 15:00:00,58.43,58.58,58.4,58.56,603200.0,40.7456,40.8502,40.7247,40.8363,603200.0
2012-01-24 15:30:00,58.56,58.68,58.47,58.68,1579000.0,40.8363,40.9199,40.7735,40.9199,1579000.0
2012-01-25 09:30:00,59.11,59.5,58.91,59.28,4629000.0,41.2198,41.4918,41.0803,41.3383,4629000.0
2012-01-25 10:00:00,59.28,59.29,58.75,58.81,2142400.0,41.3383,41.3453,40.9687,41.0106,2142400.0
2012-01-25 10:30:00,58.8,58.81,58.53,58.6,1167400.0,41.0036,41.0106,40.8153,40.8641,1167400.0
2012-01-25 11:00:00,58.6,58.86,58.6,58.75,961200.0,40.8641,41.0455,40.8641,40.9687,961200.0
2012-01-25 11:30:00,58.75,59.06,58.71,59.04,763100.0,40.9687,41.1849,40.9409,41.171,763100.0
2012-01-25 12:00:00,59.04,59.08,58.86,58.99,869200.0,41.171,41.1989,41.0455,41.1361,869200.0
2012-01-25 12:30:00,59.0,59.33,58.87,59.15,1691100.0,41.1431,41.3732,41.0524,41.2477,1691100.0
2012-01-25 13:00:00,59.14,59.3,59.13,59.2,700200.0,41.2407,41.3523,41.2337,41.2825,700200.0
2012-01-25 13:30:00,59.2,59.3,59.12,59.27,1115000.0,41.2825,41.3523,41.2268,41.3314,1115000.0
2012-01-25 14:00:00,59.27,59.28,58.94,58.99,961000.0,41.3314,41.3383,41.1012,41.1361,961000.0
2012-01-25 14:30:00,58.99,59.18,58.78,58.85,1225000.0,41.1361,41.2686,40.9897,41.0385,1225000.0
2012-01-25 15:00:00,58.84,58.94,58.81,58.86,760600.0,41.0315,41.1012,41.0106,41.0455,760600.0
2012-01-25 15:30:00,58.87,59.23,58.86,59.0,2165100.0,41.0524,41.3035,41.0455,41.1431,2165100.0
2012-01-26 09:30:00,59.13,59.35,59.07,59.29,1462000.0,41.2337,41.3871,41.1919,41.3453,1462000.0
2012-01-26 10:00:00,59.29,59.35,58.92,58.94,1220400.0,41.3453,41.3871,41.0873,41.1012,1220400.0
2012-01-26 10:30:00,58.94,59.14,58.79,58.88,1441600.0,41.1012,41.2407,40.9966,41.0594,1441600.0
2012-01-26 11:00:00,58.89,59.0,58.78,58.8,869600.0,41.0664,41.1431,40.9897,41.0036,869600.0
2012-01-26 11:30:00,58.8,58.8,58.2,58.21,1083700.0,41.0036,41.0036,40.5852,40.5922,1083700.0
2012-01-26 12:00:00,58.21,58.31,57.78,58.3,2590100.0,40.5922,40.6619,40.2923,40.6549,2590100.0
2012-01-26 12:30:00,58.29,58.33,58.2,58.26,711600.0,40.648,40.6759,40.5852,40.627,711600.0
2012-01-26 13:00:00,58.26,58.32,58.0,58.04,969300.0,40.627,40.6689,40.4457,40.4736,969300.0
2012-01-26 13:30:00,58.05,58.1,57.77,57.92,1223600.0,40.4806,40.5155,40.2854,40.39,1223600.0
2012-01-26 14:00:00,57.93,57.98,57.75,57.82,988600.0,40.3969,40.4318,40.2714,40.3202,988600.0
2012-01-26 14:30:00,57.82,57.85,57.63,57.68,1365700.0,40.3202,40.3411,40.1877,40.2226,1365700.0
2012-01-26 15:00:00,57.69,57.75,57.55,57.58,1841800.0,40.2296,40.2714,40.1319,40.1529,1841800.0
2012-01-26 15:30:00,57.58,57.84,57.54,57.81,2198100.0,40.1529,40.3342,40.125,40.3132,2198100.0
2012-01-27 09:30:00,57.55,58.15,57.54,58.1,1046100.0,40.1319,40.5503,40.125,40.5155,1046100.0
2012-01-27 10:00:00,58.11,58.12,57.77,58.0,616200.0,40.5224,40.5294,40.2854,40.4457,616200.0
2012-01-27 10:30:00,58.0,58.05,57.65,57.74,543900.0,40.4457,40.4806,40.2017,40.2644,543900.0
2012-01-27 11:00:00,57.75,57.89,57.69,57.72,605600.0,40.2714,40.369,40.2296,40.2505,605600.0
2012-01-27 11:30:00,57.72,57.76,57.6,57.7,664000.0,40.2505,40.2784,40.1668,40.2365,664000.0
2012-01-27 12:00:00,57.7,57.73,57.55,57.59,567900.0,40.2365,40.2575,40.1319,40.1598,567900.0
2012-01-27 12:30:00,57.59,57.76,57.55,57.72,589900.0,40.1598,40.2784,40.1319,40.2505,589900.0
2012-01-27 13:00:00,57.71,57.82,57.67,57.8,359300.0,40.2435,40.3202,40.2156,40.3063,359300.0
2012-01-27 13:30:00,57.8,57.91,57.78,57.86,464800.0,40.3063,40.383,40.2923,40.3481,464800.0
2012-01-27 14:00:00,57.87,57.92,57.73,57.78,402100.0,40.3551,40.39,40.2575,40.2923,402100.0
2012-01-27 14:30:00,57.77,57.86,57.76,57.82,493600.0,40.2854,40.3481,40.2784,40.3202,493600.0
2012-01-27 15:00:00,57.82,57.87,57.79,57.86,672300.0,40.3202,40.3551,40.2993,40.3481,672300.0
2012-01-27 15:30:00,57.85,58.0,57.78,57.79,1378900.0,40.3411,40.4457,40.2923,40.2993,1378900.0
2012-01-30 09:30:00,57.24,57.76,57.03,57.45,1516000.0,39.9158,40.2784,39.7693,40.0622,1516000.0
2012-01-30 10:00:00,57.44,57.64,57.39,57.55,1302000.0,40.0552,40.1947,40.0204,40.1319,1302000.0
2012-01-30 10:30:00,57.57,58.0,57.55,57.81,1024000.0,40.1459,40.4457,40.1319,40.3132,1024000.0
2012-01-30 11:00:00,57.81,58.31,57.81,58.2,1065300.0,40.3132,40.6619,40.3132,40.5852,1065300.0
2012-01-30 11:30:00,58.21,58.38,58.03,58.05,879800.0,40.5922,40.7107,40.4667,40.4806,879800.0
2012-01-30 12:00:00,58.05,58.08,57.95,58.01,590800.0,40.4806,40.5015,40.4109,40.4527,590800.0
2012-01-30 12:30:00,58.02,58.03,57.91,58.02,312900.0,40.4597,40.4667,40.383,40.4597,312900.0
2012-01-30 13:00:00,58.02,58.19,57.91,58.17,433100.0,40.4597,40.5782,40.383,40.5643,433100.0
2012-01-30 13:30:00,58.17,58.49,58.17,58.45,789500.0,40.5643,40.7874,40.5643,40.7595,789500.0
2012-01-30 14:00:00,58.45,58.54,58.36,58.45,792600.0,40.7595,40.8223,40.6968,40.7595,792600.0
2012-01-30 14:30:00,58.45,58.57,58.43,58.45,575100.0,40.7595,40.8432,40.7456,40.7595,575100.0
2012-01-30 15:00:00,58.45,58.61,58.4,58.61,784900.0,40.7595,40.8711,40.7247,40.8711,784900.0
2012-01-30 15:30:00,58.61,58.64,58.41,58.63,1700400.0,40.8711,40.892,40.7316,40.8851,1700400.0
2012-01-31 09:30:00,58.95,59.35,58.87,59.04,2088000.0,41.1082,41.3871,41.0524,41.171,2088000.0
2012-01-31 10:00:00,59.04,59.14,58.9,59.14,1115200.0,41.171,41.2407,41.0733,41.2407,1115200.0
2012-01-31 10:30:00,59.14,59.24,58.83,58.9,1420200.0,41.2407,41.3104,41.0245,41.0733,1420200.0
2012-01-31 11:00:00,58.9,59.0,58.72,58.72,900100.0,41.0733,41.1431,40.9478,40.9478,900100.0
2012-01-31 11:30:00,58.73,58.89,58.64,58.71,720800.0,40.9548,41.0664,40.892,40.9409,720800.0
2012-01-31 12:00:00,58.7,58.76,58.6,58.74,699600.0,40.9339,40.9757,40.8641,40.9618,699600.0
2012-01-31 12:30:00,58.74,58.85,58.73,58.79,401800.0,40.9618,41.0385,40.9548,40.9966,401800.0
2012-01-31 13:00:00,58.8,58.93,58.75,58.93,393000.0,41.0036,41.0943,40.9687,41.0943,393000.0
2012-01-31 13:30:00,58.91,58.92,58.79,58.88,441100.0,41.0803,41.0873,40.9966,41.0594,441100.0
2012-01-31 14:00:00,58.88,59.05,58.84,59.02,706900.0,41.0594,41.1779,41.0315,41.157,706900.0
2012-01-31 14:30:00,59.02,59.05,58.83,58.94,603400.0,41.157,41.1779,41.0245,41.1012,603400.0
2012-01-31 15:00:00,58.94,58.98,58.78,58.9,746200.0,41.1012,41.1291,40.9897,41.0733,746200.0
2012-01-31 15:30:00,58.89,58.92,58.75,58.82,1385200.0,41.0664,41.0873,40.9687,41.0176,1385200.0
2012-02-01 09:30:00,59.48,59.49,58.79,58.97,2515400.0,41.4778,41.4848,40.9966,41.1222,2515400.0
2012-02-01 10:00:00,58.96,59.2,58.84,59.19,2116800.0,41.1152,41.2825,41.0315,41.2756,2116800.0
2012-02-01 10:30:00,59.18,59.2,59.08,59.19,1594600.0,41.2686,41.2825,41.1989,41.2756,1594600.0
2012-02-01 11:00:00,59.19,59.49,59.17,59.27,1411100.0,41.2756,41.4848,41.2616,41.3314,1411100.0
2012-02-01 11:30:00,59.27,59.45,59.26,59.38,1363900.0,41.3314,41.4569,41.3244,41.4081,1363900.0
2012-02-01 12:00:00,59.36,59.47,59.25,59.47,1119900.0,41.3941,41.4708,41.3174,41.4708,1119900.0
2012-02-01 12:30:00,59.46,59.57,59.44,59.51,1568100.0,41.4639,41.5406,41.4499,41.4987,1568100.0
2012-02-01 13:00:00,59.5,59.75,59.5,59.71,1202300.0,41.4918,41.6661,41.4918,41.6382,1202300.0
2012-02-01 13:30:00,59.71,59.75,59.48,59.58,1352700.0,41.6382,41.6661,41.4778,41.5475,1352700.0
2012-02-01 14:00:00,59.58,59.69,59.5,59.56,1365200.0,41.5475,41.6242,41.4918,41.5336,1365200.0
2012-02-01 14:30:00,59.57,59.62,59.46,59.58,1220700.0,41.5406,41.5754,41.4639,41.5475,1220700.0
2012-02-01 15:00:00,59.59,59.69,59.49,59.58,1538400.0,41.5545,41.6242,41.4848,41.5475,1538400.0
2012-02-01 15:30:00,59.57,59.72,59.42,59.58,4011100.0,41.5406,41.6452,41.436,41.5475,4011100.0
2012-02-02 09:30:00,61.02,61.95,60.76,61.05,9294200.0,42.5517,43.2002,42.3704,42.5726,9294200.0
2012-02-02 10:00:00,61.06,61.46,61.0,61.11,3166400.0,42.5796,42.8585,42.5378,42.6145,3166400.0
2012-02-02 10:30:00,61.1,61.45,60.94,61.3,2362100.0,42.6075,42.8516,42.4959,42.747,2362100.0
2012-02-02 11:00:00,61.3,61.45,61.26,61.3,1677000.0,42.747,42.8516,42.7191,42.747,1677000.0
2012-02-02 11:30:00,61.3,61.4,60.94,61.0,2127300.0,42.747,42.8167,42.4959,42.5378,2127300.0
2012-02-02 12:00:00,61.0,61.2,60.81,60.83,1831900.0,42.5378,42.6772,42.4053,42.4192,1831900.0
2012-02-02 12:30:00,60.83,60.98,60.6,60.97,1763500.0,42.4192,42.5238,42.2588,42.5168,1763500.0
2012-02-02 13:00:00,60.97,61.15,60.8,60.8,1167100.0,42.5168,42.6424,42.3983,42.3983,1167100.0
2012-02-02 13:30:00,60.81,60.93,60.75,60.82,1109100.0,42.4053,42.4889,42.3634,42.4122,1109100.0
2012-02-02 14:00:00,60.82,60.97,60.74,60.9,1361300.0,42.4122,42.5168,42.3565,42.468,1361300.0
2012-02-02 14:30:00,60.89,61.05,60.89,61.04,1185800.0,42.4611,42.5726,42.4611,42.5657,1185800.0
2012-02-02 15:00:00,61.03,61.05,60.92,60.94,1052600.0,42.5587,42.5726,42.482,42.4959,1052600.0
2012-02-02 15:30:00,60.94,61.0,60.73,60.73,2756000.0,42.4959,42.5378,42.3495,42.3495,2756000.0
2012-02-03 09:30:00,60.96,61.0,60.61,60.88,2775200.0,42.5099,42.5378,42.2658,42.4541,2775200.0
2012-02-03 10:00:00,60.89,61.29,60.88,61.28,2872800.0,42.4611,42.74,42.4541,42.733,2872800.0
2012-02-03 10:30:00,61.27,61.29,61.03,61.12,1385100.0,42.726,42.74,42.5587,42.6214,1385100.0
2012-02-03 11:00:00,61.11,61.33,61.05,61.09,1177500.0,42.6145,42.7679,42.5726,42.6005,1177500.0
2012-02-03 11:30:00,61.09,61.13,60.94,60.96,933700.0,42.6005,42.6284,42.4959,42.5099,933700.0
2012-02-03 12:00:00,60.96,61.09,60.86,61.08,966400.0,42.5099,42.6005,42.4401,42.5935,966400.0
2012-02-03 12:30:00,61.08,61.1,60.96,61.01,770000.0,42.5935,42.6075,42.5099,42.5447,770000.0
2012-02-03 13:00:00,61.01,61.09,60.98,61.01,635600.0,42.5447,42.6005,42.5238,42.5447,635600.0
2012-02-03 13:30:00,61.01,61.05,60.98,61.0,487400.0,42.5447,42.5726,42.5238,42.5378,487400.0
2012-02-03 14:00:00,61.01,61.19,60.99,61.16,701100.0,42.5447,42.6703,42.5308,42.6493,701100.0
2012-02-03 14:30:00,61.17,61.19,60.99,61.0,993200.0,42.6563,42.6703,42.5308,42.5378,993200.0
2012-02-03 15:00:00,61.0,61.06,60.95,61.01,749300.0,42.5378,42.5796,42.5029,42.5447,749300.0
2012-02-03 15:30:00,61.01,61.1,60.97,61.05,1682200.0,42.5447,42.6075,42.5168,42.5726,1682200.0
2012-02-06 09:30:00,60.86,60.94,60.54,60.69,1086800.0,42.4401,42.4959,42.217,42.3216,1086800.0
2012-02-06 10:00:00,60.69,60.83,60.68,60.71,882200.0,42.3216,42.4192,42.3146,42.3355,882200.0
2012-02-06 10:30:00,60.72,60.86,60.64,60.86,850400.0,42.3425,42.4401,42.2867,42.4401,850400.0
2012-02-06 11:00:00,60.86,60.88,60.65,60.72,641000.0,42.4401,42.4541,42.2937,42.3425,641000.0
2012-02-06 11:30:00,60.72,60.75,60.61,60.72,513700.0,42.3425,42.3634,42.2658,42.3425,513700.0
2012-02-06 12:00:00,60.72,60.8,60.63,60.8,548400.0,42.3425,42.3983,42.2797,42.3983,548400.0
2012-02-06 12:30:00,60.79,60.99,60.79,60.93,687000.0,42.3913,42.5308,42.3913,42.4889,687000.0
2012-02-06 13:00:00,60.93,61.0,60.93,60.98,449600.0,42.4889,42.5378,42.4889,42.5238,449600.0
2012-02-06 13:30:00,60.97,61.03,60.91,60.97,696400.0,42.5168,42.5587,42.475,42.5168,696400.0
2012-02-06 14:00:00,60.96,61.1,60.93,61.08,712100.0,42.5099,42.6075,42.4889,42.5935,712100.0
2012-02-06 14:30:00,61.08,61.12,60.87,60.88,744100.0,42.5935,42.6214,42.4471,42.4541,744100.0
2012-02-06 15:00:00,60.88,61.12,60.87,60.97,655100.0,42.4541,42.6214,42.4471,42.5168,655100.0
2012-02-06 15:30:00,60.97,61.08,60.96,61.05,1222100.0,42.5168,42.5935,42.5099,42.5726,1222100.0
2012-02-07 09:30:00,60.99,61.04,60.67,60.8,947500.0,42.5308,42.5657,42.3076,42.3983,947500.0
2012-02-07 10:00:00,60.79,60.97,60.54,60.94,960400.0,42.3913,42.5168,42.217,42.4959,960400.0
2012-02-07 10:30:00,60.94,61.34,60.91,61.34,1481500.0,42.4959,42.7749,42.475,42.7749,1481500.0
2012-02-07 11:00:00,61.34,61.42,61.24,61.39,886700.0,42.7749,42.8306,42.7051,42.8097,886700.0
2012-02-07 11:30:00,61.39,61.46,61.25,61.29,761500.0,42.8097,42.8585,42.7121,42.74,761500.0
2012-02-07 12:00:00,61.28,61.47,61.27,61.36,584100.0,42.733,42.8655,42.726,42.7888,584100.0
2012-02-07 12:30:00,61.36,61.41,61.27,61.34,387100.0,42.7888,42.8237,42.726,42.7749,387100.0
2012-02-07 13:00:00,61.35,61.48,61.33,61.35,650800.0,42.7818,42.8725,42.7679,42.7818,650800.0
2012-02-07 13:30:00,61.36,61.5,61.33,61.47,604500.0,42.7888,42.8864,42.7679,42.8655,604500.0
2012-02-07 14:00:00,61.48,61.5,61.39,61.46,510500.0,42.8725,42.8864,42.8097,42.8585,510500.0
2012-02-07 14:30:00,61.45,61.58,61.38,61.46,925100.0,42.8516,42.9422,42.8028,42.8585,925100.0
2012-02-07 15:00:00,61.46,61.62,61.45,61.59,928000.0,42.8585,42.9701,42.8516,42.9492,928000.0
2012-02-07 15:30:00,61.59,61.61,61.47,61.56,1682700.0,42.9492,42.9631,42.8655,42.9283,1682700.0
2012-02-08 09:30:00,61.41,61.67,61.35,61.49,1696400.0,42.8237,43.005,42.7818,42.8795,1696400.0
2012-02-08 10:00:00,61.48,61.6,61.45,61.57,1119000.0,42.8725,42.9562,42.8516,42.9352,1119000.0
2012-02-08 10:30:00,61.57,61.58,61.15,61.18,1064400.0,42.9352,42.9422,42.6424,42.6633,1064400.0
2012-02-08 11:00:00,61.17,61.32,60.96,60.97,1014200.0,42.6563,42.7609,42.5099,42.5168,1014200.0
2012-02-08 11:30:00,60.97,61.24,60.94,61.16,813500.0,42.5168,42.7051,42.4959,42.6493,813500.0
2012-02-08 12:00:00,61.16,61.34,61.12,61.27,602800.0,42.6493,42.7749,42.6214,42.726,602800.0
2012-02-08 12:30:00,61.28,61.4,61.22,61.38,426500.0,42.733,42.8167,42.6912,42.8028,426500.0
2012-02-08 13:00:00,61.39,61.47,61.29,61.4,543600.0,42.8097,42.8655,42.74,42.8167,543600.0
2012-02-08 13:30:00,61.4,61.42,61.21,61.21,494300.0,42.8167,42.8306,42.6842,42.6842,494300.0
2012-02-08 14:00:00,61.21,61.41,61.21,61.4,607400.0,42.6842,42.8237,42.6842,42.8167,607400.0
2012-02-08 14:30:00,61.4,61.55,61.36,61.45,590000.0,42.8167,42.9213,42.7888,42.8516,590000.0
2012-02-08 15:00:00,61.45,61.49,61.36,61.47,503100.0,42.8516,42.8795,42.7888,42.8655,503100.0
2012-02-08 15:30:00,61.47,61.49,61.37,61.47,1041800.0,42.8655,42.8795,42.7958,42.8655,1041800.0
2012-02-09 09:30:00,61.59,61.74,61.39,61.6,1595400.0,42.9492,43.0538,42.8097,42.9562,1595400.0
2012-02-09 10:00:00,61.61,61.74,61.49,61.54,1485300.0,42.9631,43.0538,42.8795,42.9143,1485300.0
2012-02-09 10:30:00,61.54,61.8,61.44,61.79,1516400.0,42.9143,43.0956,42.8446,43.0887,1516400.0
2012-02-09 11:00:00,61.8,61.84,61.57,61.62,1028500.0,43.0956,43.1235,42.9352,42.9701,1028500.0
2012-02-09 11:30:00,61.63,61.87,61.51,61.83,1249200.0,42.9771,43.1444,42.8934,43.1166,1249200.0
2012-02-09 12:00:00,61.82,61.89,61.77,61.87,653300.0,43.1096,43.1584,43.0747,43.1444,653300.0
2012-02-09 12:30:00,61.87,61.9,61.83,61.89,391800.0,43.1444,43.1654,43.1166,43.1584,391800.0
2012-02-09 13:00:00,61.9,61.98,61.82,61.95,854900.0,43.1654,43.2212,43.1096,43.2002,854900.0
2012-02-09 13:30:00,61.95,61.98,61.9,61.94,523300.0,43.2002,43.2212,43.1654,43.1933,523300.0
2012-02-09 14:00:00,61.95,61.99,61.92,61.94,721300.0,43.2002,43.2281,43.1793,43.1933,721300.0
2012-02-09 14:30:00,61.95,61.97,61.87,61.92,609600.0,43.2002,43.2142,43.1444,43.1793,609600.0
2012-02-09 15:00:00,61.93,61.99,61.9,61.97,717700.0,43.1863,43.2281,43.1654,43.2142,717700.0
2012-02-09 15:30:00,61.97,61.97,61.9,61.94,1339000.0,43.2142,43.2142,43.1654,43.1933,1339000.0
2012-02-10 09:30:00,61.4,61.61,61.26,61.47,1078800.0,42.8167,42.9631,42.7191,42.8655,1078800.0
2012-02-10 10:00:00,61.47,61.62,61.24,61.61,1461100.0,42.8655,42.9701,42.7051,42.9631,1461100.0
2012-02-10 10:30:00,61.61,61.65,61.53,61.59,724500.0,42.9631,42.991,42.9074,42.9492,724500.0
2012-02-10 11:00:00,61.59,61.69,61.57,61.62,990600.0,42.9492,43.0189,42.9352,42.9701,990600.0
2012-02-10 11:30:00,61.62,61.74,61.56,61.7,526800.0,42.9701,43.0538,42.9283,43.0259,526800.0
2012-02-10 12:00:00,61.69,61.71,61.61,61.65,353400.0,43.0189,43.0329,42.9631,42.991,353400.0
2012-02-10 12:30:00,61.65,61.75,61.62,61.73,535600.0,42.991,43.0608,42.9701,43.0468,535600.0
2012-02-10 13:00:00,61.73,61.8,61.68,61.73,487100.0,43.0468,43.0956,43.012,43.0468,487100.0
2012-02-10 13:30:00,61.74,61.74,61.54,61.61,568000.0,43.0538,43.0538,42.9143,42.9631,568000.0
2012-02-10 14:00:00,61.61,61.7,61.5,61.68,630300.0,42.9631,43.0259,42.8864,43.012,630300.0
2012-02-10 14:30:00,61.67,61.78,61.65,61.68,430300.0,43.005,43.0817,42.991,43.012,430300.0
2012-02-10 15:00:00,61.67,61.68,61.54,61.59,620600.0,43.005,43.012,42.9143,42.9492,620600.0
2012-02-10 15:30:00,61.58,61.74,61.53,61.73,1132000.0,42.9422,43.0538,42.9074,43.0468,1132000.0
2012-02-13 09:30:00,61.94,61.99,61.53,61.72,863700.0,43.1933,43.2281,42.9074,43.0398,863700.0
2012-02-13 10:00:00,61.72,61.8,61.51,61.52,950800.0,43.0398,43.0956,42.8934,42.9004,950800.0
2012-02-13 10:30:00,61.53,61.54,61.2,61.36,749400.0,42.9074,42.9143,42.6772,42.7888,749400.0
2012-02-13 11:00:00,61.36,61.59,61.35,61.45,531100.0,42.7888,42.9492,42.7818,42.8516,531100.0
2012-02-13 11:30:00,61.44,61.7,61.44,61.63,464500.0,42.8446,43.0259,42.8446,42.9771,464500.0
2012-02-13 12:00:00,61.62,61.69,61.58,61.59,306300.0,42.9701,43.0189,42.9422,42.9492,306300.0
2012-02-13 12:30:00,61.58,61.63,61.52,61.62,381000.0,42.9422,42.9771,42.9004,42.9701,381000.0
2012-02-13 13:00:00,61.62,61.75,61.62,61.69,369500.0,42.9701,43.0608,42.9701,43.0189,369500.0
2012-02-13 13:30:00,61.69,61.75,61.65,61.7,357700.0,43.0189,43.0608,42.991,43.0259,357700.0
2012-02-13 14:00:00,61.7,61.89,61.69,61.81,618200.0,43.0259,43.1584,43.0189,43.1026,618200.0
2012-02-13 14:30:00,61.82,61.94,61.8,61.91,432300.0,43.1096,43.1933,43.0956,43.1723,432300.0
2012-02-13 15:00:00,61.91,61.91,61.78,61.79,510400.0,43.1723,43.1723,43.0817,43.0887,510400.0
2012-02-13 15:30:00,61.78,61.83,61.63,61.74,1424600.0,43.0817,43.1166,42.9771,43.0538,1424600.0
2012-02-14 09:30:00,61.52,61.57,61.32,61.51,935100.0,42.9004,42.9352,42.7609,42.8934,935100.0
2012-02-14 10:00:00,61.52,61.55,61.36,61.41,867600.0,42.9004,42.9213,42.7888,42.8237,867600.0
2012-02-14 10:30:00,61.41,61.48,61.34,61.46,583200.0,42.8237,42.8725,42.7749,42.8585,583200.0
2012-02-14 11:00:00,61.47,61.47,61.35,61.43,456500.0,42.8655,42.8655,42.7818,42.8376,456500.0
2012-02-14 11:30:00,61.42,61.49,61.32,61.37,585700.0,42.8306,42.8795,42.7609,42.7958,585700.0
2012-02-14 12:00:00,61.37,61.44,61.24,61.35,441900.0,42.7958,42.8446,42.7051,42.7818,441900.0
2012-02-14 12:30:00,61.35,61.42,61.23,61.27,408200.0,42.7818,42.8306,42.6981,42.726,408200.0
2012-02-14 13:00:00,61.27,61.35,61.22,61.31,341900.0,42.726,42.7818,42.6912,42.7539,341900.0
2012-02-14 13:30:00,61.31,61.45,61.31,61.38,440700.0,42.7539,42.8516,42.7539,42.8028,440700.0
2012-02-14 14:00:00,61.38,61.4,61.16,61.16,389100.0,42.8028,42.8167,42.6493,42.6493,389100.0
2012-02-14 14:30:00,61.16,61.24,61.1,61.19,514700.0,42.6493,42.7051,42.6075,42.6703,514700.0
2012-02-14 15:00:00,61.19,61.34,61.14,61.17,432300.0,42.6703,42.7749,42.6354,42.6563,432300.0
2012-02-14 15:30:00,61.17,61.71,61.14,61.71,1258600.0,42.6563,43.0329,42.6354,43.0329,1258600.0
2012-02-15 09:30:00,61.74,61.88,61.47,61.83,988100.0,43.0538,43.1514,42.8655,43.1166,988100.0
2012-02-15 10:00:00,61.84,61.95,61.65,61.81,759700.0,43.1235,43.2002,42.991,43.1026,759700.0
2012-02-15 10:30:00,61.82,61.98,61.77,61.78,823900.0,43.1096,43.2212,43.0747,43.0817,823900.0
2012-02-15 11:00:00,61.79,61.92,61.75,61.92,525100.0,43.0887,43.1793,43.0608,43.1793,525100.0
2012-02-15 11:30:00,61.92,61.99,61.92,61.97,689500.0,43.1793,43.2281,43.1793,43.2142,689500.0
2012-02-15 12:00:00,61.97,61.98,61.84,61.86,545200.0,43.2142,43.2212,43.1235,43.1375,545200.0
2012-02-15 12:30:00,61.87,61.88,61.59,61.67,1043000.0,43.1444,43.1514,42.9492,43.005,1043000.0
2012-02-15 13:00:00,61.67,61.8,61.45,61.7,821900.0,43.005,43.0956,42.8516,43.0259,821900.0
2012-02-15 13:30:00,61.7,61.79,61.56,61.76,621700.0,43.0259,43.0887,42.9283,43.0677,621700.0
2012-02-15 14:00:00,61.76,61.84,61.51,61.74,716100.0,43.0677,43.1235,42.8934,43.0538,716100.0
2012-02-15 14:30:00,61.74,61.78,61.36,61.38,715400.0,43.0538,43.0817,42.7888,42.8028,715400.0
2012-02-15 15:00:00,61.38,61.57,61.37,61.52,782600.0,42.8028,42.9352,42.7958,42.9004,782600.0
2012-02-15 15:30:00,61.51,61.67,61.47,61.59,980100.0,42.8934,43.005,42.8655,42.9492,980100.0
2012-02-16 09:30:00,61.79,61.92,61.56,61.72,1222500.0,43.0887,43.1793,42.9283,43.0398,1222500.0
2012-02-16 10:00:00,61.73,61.86,61.68,61.85,921900.0,43.0468,43.1375,43.012,43.1305,921900.0
2012-02-16 10:30:00,61.86,61.88,61.72,61.74,641900.0,43.1375,43.1514,43.0398,43.0538,641900.0
2012-02-16 11:00:00,61.73,62.16,61.63,62.09,2059500.0,43.0468,43.3467,42.9771,43.2979,2059500.0
2012-02-16 11:30:00,62.1,62.18,61.9,62.13,924600.0,43.3048,43.3606,43.1654,43.3258,924600.0
2012-02-16 12:00:00,62.12,62.2,62.09,62.12,540200.0,43.3188,43.3746,43.2979,43.3188,540200.0
2012-02-16 12:30:00,62.12,62.2,62.1,62.2,469700.0,43.3188,43.3746,43.3048,43.3746,469700.0
2012-02-16 13:00:00,62.2,62.3,61.99,62.02,762500.0,43.3746,43.4443,43.2281,43.249,762500.0
2012-02-16 13:30:00,62.02,62.25,62.02,62.19,552700.0,43.249,43.4094,43.249,43.3676,552700.0
2012-02-16 14:00:00,62.2,62.32,62.14,62.26,585000.0,43.3746,43.4583,43.3327,43.4164,585000.0
2012-02-16 14:30:00,62.26,62.3,62.15,62.28,490700.0,43.4164,43.4443,43.3397,43.4304,490700.0
2012-02-16 15:00:00,62.28,62.32,62.19,62.3,534000.0,43.4304,43.4583,43.3676,43.4443,534000.0
2012-02-16 15:30:00,62.3,62.4,62.22,62.27,1462700.0,43.4443,43.514,43.3885,43.4234,1462700.0
2012-02-17 09:30:00,62.26,62.46,62.0,62.33,3094100.0,43.4164,43.5559,43.2351,43.4652,3094100.0
2012-02-17 10:00:00,62.31,62.48,62.2,62.42,790700.0,43.4513,43.5698,43.3746,43.528,790700.0
2012-02-17 10:30:00,62.42,62.46,62.17,62.18,666800.0,43.528,43.5559,43.3536,43.3606,666800.0
2012-02-17 11:00:00,62.17,62.27,62.02,62.25,711300.0,43.3536,43.4234,43.249,43.4094,711300.0
2012-02-17 11:30:00,62.24,62.31,62.21,62.27,373700.0,43.4025,43.4513,43.3815,43.4234,373700.0
2012-02-17 12:00:00,62.27,62.32,62.2,62.22,248300.0,43.4234,43.4583,43.3746,43.3885,248300.0
2012-02-17 12:30:00,62.21,62.33,62.21,62.25,257500.0,43.3815,43.4652,43.3815,43.4094,257500.0
2012-02-17 13:00:00,62.26,62.3,62.21,62.28,286000.0,43.4164,43.4443,43.3815,43.4304,286000.0
2012-02-17 13:30:00,62.29,62.36,62.27,62.31,378700.0,43.4373,43.4861,43.4234,43.4513,378700.0
2012-02-17 14:00:00,62.3,62.35,62.29,62.35,255800.0,43.4443,43.4792,43.4373,43.4792,255800.0
2012-02-17 14:30:00,62.35,62.5,62.34,62.5,737800.0,43.4792,43.5838,43.4722,43.5838,737800.0
2012-02-17 15:00:00,62.49,62.64,62.47,62.63,1652900.0,43.5768,43.6814,43.5629,43.6744,1652900.0
2012-02-17 15:30:00,62.63,62.71,62.52,62.52,2988000.0,43.6744,43.7302,43.5977,43.5977,2988000.0
2012-02-21 09:30:00,62.66,62.92,62.42,62.71,1500200.0,43.6953,43.8767,43.528,43.7302,1500200.0
2012-02-21 10:00:00,62.72,62.8,62.63,62.79,512500.0,43.7372,43.793,43.6744,43.786,512500.0
2012-02-21 10:30:00,62.79,62.93,62.73,62.87,563300.0,43.786,43.8836,43.7442,43.8418,563300.0
2012-02-21 11:00:00,62.86,62.93,62.82,62.9,402900.0,43.8348,43.8836,43.8069,43.8627,402900.0
2012-02-21 11:30:00,62.91,62.92,62.81,62.88,403200.0,43.8697,43.8767,43.7999,43.8488,403200.0
2012-02-21 12:00:00,62.88,62.93,62.69,62.82,423800.0,43.8488,43.8836,43.7163,43.8069,423800.0
2012-02-21 12:30:00,62.8,62.86,62.77,62.81,257500.0,43.793,43.8348,43.7721,43.7999,257500.0
2012-02-21 13:00:00,62.81,62.84,62.73,62.84,302300.0,43.7999,43.8209,43.7442,43.8209,302300.0
2012-02-21 13:30:00,62.83,62.84,62.55,62.6,432800.0,43.8139,43.8209,43.6186,43.6535,432800.0
2012-02-21 14:00:00,62.6,62.62,62.45,62.6,360000.0,43.6535,43.6675,43.5489,43.6535,360000.0
2012-02-21 14:30:00,62.6,62.6,62.35,62.41,495700.0,43.6535,43.6535,43.4792,43.521,495700.0
2012-02-21 15:00:00,62.41,62.57,62.37,62.47,605000.0,43.521,43.6326,43.4931,43.5629,605000.0
2012-02-21 15:30:00,62.47,62.78,62.47,62.78,1501600.0,43.5629,43.779,43.5629,43.779,1501600.0
2012-02-22 09:30:00,62.61,62.91,62.61,62.67,981700.0,43.6605,43.8697,43.6605,43.7023,981700.0
2012-02-22 10:00:00,62.67,62.93,62.55,62.84,777200.0,43.7023,43.8836,43.6186,43.8209,777200.0
2012-02-22 10:30:00,62.84,62.94,62.71,62.84,716400.0,43.8209,43.8906,43.7302,43.8209,716400.0
2012-02-22 11:00:00,62.84,62.89,62.66,62.68,510700.0,43.8209,43.8557,43.6953,43.7093,510700.0
2012-02-22 11:30:00,62.68,62.72,62.48,62.59,466400.0,43.7093,43.7372,43.5698,43.6465,466400.0
2012-02-22 12:00:00,62.58,62.61,62.47,62.54,421400.0,43.6396,43.6605,43.5629,43.6117,421400.0
2012-02-22 12:30:00,62.54,62.6,62.5,62.55,270900.0,43.6117,43.6535,43.5838,43.6186,270900.0
2012-02-22 13:00:00,62.54,62.63,62.45,62.6,378500.0,43.6117,43.6744,43.5489,43.6535,378500.0
2012-02-22 13:30:00,62.6,62.7,62.59,62.67,397800.0,43.6535,43.7232,43.6465,43.7023,397800.0
2012-02-22 14:00:00,62.67,62.75,62.59,62.7,565000.0,43.7023,43.7581,43.6465,43.7232,565000.0
2012-02-22 14:30:00,62.69,62.69,62.5,62.5,323300.0,43.7163,43.7163,43.5838,43.5838,323300.0
2012-02-22 15:00:00,62.5,62.65,62.48,62.54,426400.0,43.5838,43.6884,43.5698,43.6117,426400.0
2012-02-22 15:30:00,62.54,62.68,62.44,62.55,847300.0,43.6117,43.7093,43.5419,43.6186,847300.0
2012-02-23 09:30:00,62.57,62.82,62.32,62.74,1021600.0,43.6326,43.8069,43.4583,43.7511,1021600.0
2012-02-23 10:00:00,62.74,62.96,62.74,62.92,873600.0,43.7511,43.9045,43.7511,43.8767,873600.0
2012-02-23 10:30:00,62.92,63.0,62.9,62.99,1117600.0,43.8767,43.9324,43.8627,43.9255,1117600.0
2012-02-23 11:00:00,62.99,63.21,62.93,63.2,973500.0,43.9255,44.0789,43.8836,44.0719,973500.0
2012-02-23 11:30:00,63.2,63.48,63.2,63.45,953000.0,44.0719,44.2672,44.0719,44.2462,953000.0
2012-02-23 12:00:00,63.45,63.5,63.35,63.48,615200.0,44.2462,44.2811,44.1765,44.2672,615200.0
2012-02-23 12:30:00,63.48,63.59,63.43,63.55,949600.0,44.2672,44.3439,44.2323,44.316,949600.0
2012-02-23 13:00:00,63.54,63.55,63.35,63.44,517100.0,44.309,44.316,44.1765,44.2393,517100.0
2012-02-23 13:30:00,63.43,63.44,63.26,63.28,867600.0,44.2323,44.2393,44.1138,44.1277,867600.0
2012-02-23 14:00:00,63.28,63.35,63.19,63.34,467700.0,44.1277,44.1765,44.0649,44.1695,467700.0
2012-02-23 14:30:00,63.35,63.47,63.28,63.34,604000.0,44.1765,44.2602,44.1277,44.1695,604000.0
2012-02-23 15:00:00,63.35,63.66,63.27,63.56,815400.0,44.1765,44.3927,44.1207,44.323,815400.0
2012-02-23 15:30:00,63.56,63.59,63.45,63.51,1517300.0,44.323,44.3439,44.2462,44.2881,1517300.0
2012-02-24 09:30:00,63.8,63.81,63.37,63.76,1281300.0,44.4903,44.4973,44.1905,44.4624,1281300.0
2012-02-24 10:00:00,63.75,63.76,63.4,63.47,821600.0,44.4554,44.4624,44.2114,44.2602,821600.0
2012-02-24 10:30:00,63.47,63.55,63.39,63.51,653400.0,44.2602,44.316,44.2044,44.2881,653400.0
2012-02-24 11:00:00,63.51,63.65,63.49,63.63,501600.0,44.2881,44.3857,44.2741,44.3718,501600.0
2012-02-24 11:30:00,63.63,63.65,63.5,63.59,337900.0,44.3718,44.3857,44.2811,44.3439,337900.0
2012-02-24 12:00:00,63.58,63.67,63.52,63.53,411100.0,44.3369,44.3997,44.2951,44.302,411100.0
2012-02-24 12:30:00,63.54,63.7,63.52,63.68,404200.0,44.309,44.4206,44.2951,44.4066,404200.0
2012-02-24 13:00:00,63.67,63.69,63.61,63.63,232100.0,44.3997,44.4136,44.3578,44.3718,232100.0
2012-02-24 13:30:00,63.64,63.65,63.46,63.55,662300.0,44.3787,44.3857,44.2532,44.316,662300.0
2012-02-24 14:00:00,63.55,63.65,63.54,63.55,410200.0,44.316,44.3857,44.309,44.316,410200.0
2012-02-24 14:30:00,63.55,63.57,63.41,63.45,399500.0,44.316,44.3299,44.2184,44.2462,399500.0
2012-02-24 15:00:00,63.45,63.5,63.42,63.45,332100.0,44.2462,44.2811,44.2253,44.2462,332100.0
2012-02-24 15:30:00,63.46,63.5,63.37,63.46,836700.0,44.2532,44.2811,44.1905,44.2532,836700.0
2012-02-27 09:30:00,62.9,63.1,62.75,62.96,1324400.0,43.8627,44.0022,43.7581,43.9045,1324400.0
2012-02-27 10:00:00,62.96,63.28,62.95,63.18,749300.0,43.9045,44.1277,43.8976,44.058,749300.0
2012-02-27 10:30:00,63.18,63.26,63.06,63.18,681900.0,44.058,44.1138,43.9743,44.058,681900.0
2012-02-27 11:00:00,63.17,63.6,63.16,63.43,740100.0,44.051,44.3508,44.044,44.2323,740100.0
2012-02-27 11:30:00,63.43,63.46,63.27,63.37,667900.0,44.2323,44.2532,44.1207,44.1905,667900.0
2012-02-27 12:00:00,63.37,63.46,63.21,63.33,311500.0,44.1905,44.2532,44.0789,44.1626,311500.0
2012-02-27 12:30:00,63.33,63.57,63.25,63.45,399000.0,44.1626,44.3299,44.1068,44.2462,399000.0
2012-02-27 13:00:00,63.45,63.5,63.31,63.35,372800.0,44.2462,44.2811,44.1486,44.1765,372800.0
2012-02-27 13:30:00,63.34,63.39,63.16,63.2,352000.0,44.1695,44.2044,44.044,44.0719,352000.0
2012-02-27 14:00:00,63.19,63.41,63.18,63.36,371000.0,44.0649,44.2184,44.058,44.1835,371000.0
2012-02-27 14:30:00,63.37,63.54,63.35,63.51,335100.0,44.1905,44.309,44.1765,44.2881,335100.0
2012-02-27 15:00:00,63.51,63.61,63.3,63.47,723400.0,44.2881,44.3578,44.1416,44.2602,723400.0
2012-02-27 15:30:00,63.48,63.55,63.31,63.31,1405700.0,44.2672,44.316,44.1486,44.1486,1405700.0
2012-02-28 09:30:00,63.4,63.45,62.93,63.1,1095000.0,44.3595,44.3945,44.0307,44.1496,1095000.0
2012-02-28 10:00:00,63.1,63.19,62.9,62.95,1188700.0,44.1496,44.2126,44.0097,44.0446,1188700.0
2012-02-28 10:30:00,62.95,63.05,62.82,62.99,1229900.0,44.0446,44.1146,43.9537,44.0726,1229900.0
2012-02-28 11:00:00,62.99,63.05,62.88,63.02,745400.0,44.0726,44.1146,43.9957,44.0936,745400.0
2012-02-28 11:30:00,63.03,63.09,62.91,62.96,469600.0,44.1006,44.1426,44.0167,44.0516,469600.0
2012-02-28 12:00:00,62.96,62.98,62.87,62.88,311700.0,44.0516,44.0656,43.9887,43.9957,311700.0
2012-02-28 12:30:00,62.88,62.92,62.85,62.9,341700.0,43.9957,44.0237,43.9747,44.0097,341700.0
2012-02-28 13:00:00,62.9,62.95,62.82,62.87,436000.0,44.0097,44.0446,43.9537,43.9887,436000.0
2012-02-28 13:30:00,62.87,62.87,62.54,62.58,735500.0,43.9887,43.9887,43.7578,43.7858,735500.0
2012-02-28 14:00:00,62.58,62.7,62.51,62.53,664200.0,43.7858,43.8697,43.7368,43.7508,664200.0
2012-02-28 14:30:00,62.53,62.63,62.49,62.49,891500.0,43.7508,43.8208,43.7228,43.7228,891500.0
2012-02-28 15:00:00,62.5,62.64,62.49,62.57,984400.0,43.7298,43.8277,43.7228,43.7788,984400.0
2012-02-28 15:30:00,62.57,62.7,62.52,62.66,1751200.0,43.7788,43.8697,43.7438,43.8417,1751200.0
2012-02-29 09:30:00,62.66,62.7,62.3,62.68,1099100.0,43.9933,44.0214,43.7406,44.0074,1099100.0
2012-02-29 10:00:00,62.69,62.95,62.57,62.83,1234700.0,44.0144,44.1969,43.9301,44.1127,1234700.0
2012-02-29 10:30:00,62.82,62.97,62.46,62.5,1060400.0,44.1057,44.211,43.8529,43.881,1060400.0
2012-02-29 11:00:00,62.51,62.55,62.28,62.31,844400.0,43.888,43.9161,43.7265,43.7476,844400.0
2012-02-29 11:30:00,62.3,62.56,62.29,62.45,543600.0,43.7406,43.9231,43.7336,43.8459,543600.0
2012-02-29 12:00:00,62.45,62.55,62.32,62.49,395000.0,43.8459,43.9161,43.7546,43.874,395000.0
2012-02-29 12:30:00,62.49,62.49,62.3,62.33,434400.0,43.874,43.874,43.7406,43.7616,434400.0
2012-02-29 13:00:00,62.34,62.39,62.28,62.31,452700.0,43.7687,43.8038,43.7265,43.7476,452700.0
2012-02-29 13:30:00,62.3,62.35,62.28,62.34,508100.0,43.7406,43.7757,43.7265,43.7687,508100.0
2012-02-29 14:00:00,62.35,62.4,62.28,62.32,491100.0,43.7757,43.8108,43.7265,43.7546,491100.0
2012-02-29 14:30:00,62.32,62.34,62.21,62.23,798400.0,43.7546,43.7687,43.6774,43.6914,798400.0
2012-02-29 15:00:00,62.24,62.26,62.06,62.18,801700.0,43.6985,43.7125,43.5721,43.6563,801700.0
2012-02-29 15:30:00,62.18,62.29,62.0,62.16,1702200.0,43.6563,43.7336,43.5299,43.6423,1702200.0
2012-03-01 09:30:00,62.21,62.7,62.21,62.64,952600.0,43.6774,44.0214,43.6774,43.9793,952600.0
2012-03-01 10:00:00,62.64,62.64,62.22,62.33,1081200.0,43.9793,43.9793,43.6844,43.7616,1081200.0
2012-03-01 10:30:00,62.33,62.34,62.15,62.21,714800.0,43.7616,43.7687,43.6353,43.6774,714800.0
2012-03-01 11:00:00,62.21,62.53,62.21,62.53,764100.0,43.6774,43.9021,43.6774,43.9021,764100.0
2012-03-01 11:30:00,62.53,62.76,62.5,62.69,578400.0,43.9021,44.0635,43.881,44.0144,578400.0
2012-03-01 12:00:00,62.69,62.75,62.58,62.61,478600.0,44.0144,44.0565,43.9372,43.9582,478600.0
2012-03-01 12:30:00,62.6,62.69,62.58,62.63,267000.0,43.9512,44.0144,43.9372,43.9723,267000.0
2012-03-01 13:00:00,62.63,62.84,62.59,62.75,394200.0,43.9723,44.1197,43.9442,44.0565,394200.0
2012-03-01 13:30:00,62.75,62.89,62.73,62.86,383200.0,44.0565,44.1548,44.0425,44.1338,383200.0
2012-03-01 14:00:00,62.85,62.86,62.61,62.69,468100.0,44.1267,44.1338,43.9582,44.0144,468100.0
2012-03-01 14:30:00,62.68,62.82,62.65,62.74,687400.0,44.0074,44.1057,43.9863,44.0495,687400.0
2012-03-01 15:00:00,62.75,62.84,62.55,62.68,667700.0,44.0565,44.1197,43.9161,44.0074,667700.0
2012-03-01 15:30:00,62.66,62.71,62.5,62.6,1692600.0,43.9933,44.0284,43.881,43.9512,1692600.0
2012-03-02 09:30:00,62.68,62.68,62.34,62.42,727300.0,44.0074,44.0074,43.7687,43.8248,727300.0
2012-03-02 10:00:00,62.43,62.64,62.42,62.6,501300.0,43.8319,43.9793,43.8248,43.9512,501300.0
2012-03-02 10:30:00,62.6,62.61,62.46,62.47,528200.0,43.9512,43.9582,43.8529,43.8599,528200.0
2012-03-02 11:00:00,62.48,62.71,62.45,62.69,511500.0,43.867,44.0284,43.8459,44.0144,511500.0
2012-03-02 11:30:00,62.69,62.74,62.24,62.39,796300.0,44.0144,44.0495,43.6985,43.8038,796300.0
2012-03-02 12:00:00,62.39,62.41,62.25,62.33,301900.0,43.8038,43.8178,43.7055,43.7616,301900.0
2012-03-02 12:30:00,62.33,62.42,62.3,62.33,293300.0,43.7616,43.8248,43.7406,43.7616,293300.0
2012-03-02 13:00:00,62.33,62.35,62.16,62.19,402400.0,43.7616,43.7757,43.6423,43.6633,402400.0
2012-03-02 13:30:00,62.18,62.36,62.17,62.34,284400.0,43.6563,43.7827,43.6493,43.7687,284400.0
2012-03-02 14:00:00,62.34,62.51,62.34,62.43,444700.0,43.7687,43.888,43.7687,43.8319,444700.0
2012-03-02 14:30:00,62.43,62.49,62.38,62.45,257100.0,43.8319,43.874,43.7967,43.8459,257100.0
2012-03-02 15:00:00,62.45,62.49,62.34,62.47,321300.0,43.8459,43.874,43.7687,43.8599,321300.0
2012-03-02 15:30:00,62.47,62.54,62.31,62.46,775100.0,43.8599,43.9091,43.7476,43.8529,775100.0
2012-03-05 09:30:00,62.33,62.33,62.05,62.16,683500.0,43.7616,43.7616,43.5651,43.6423,683500.0
2012-03-05 10:00:00,62.17,62.32,62.0,62.04,756700.0,43.6493,43.7546,43.5299,43.558,756700.0
2012-03-05 10:30:00,62.03,62.07,61.91,61.98,581500.0,43.551,43.5791,43.4668,43.5159,581500.0
2012-03-05 11:00:00,61.98,62.03,61.68,61.78,712400.0,43.5159,43.551,43.3053,43.3755,712400.0
2012-03-05 11:30:00,61.78,61.82,61.62,61.74,525100.0,43.3755,43.4036,43.2632,43.3474,525100.0
2012-03-05 12:00:00,61.74,61.79,61.51,61.56,556500.0,43.3474,43.3825,43.1859,43.221,556500.0
2012-03-05 12:30:00,61.56,61.71,61.54,61.65,430300.0,43.221,43.3263,43.207,43.2842,430300.0
2012-03-05 13:00:00,61.64,61.85,61.63,61.8,311600.0,43.2772,43.4246,43.2702,43.3895,311600.0
2012-03-05 13:30:00,61.8,61.84,61.69,61.7,372900.0,43.3895,43.4176,43.3123,43.3193,372900.0
2012-03-05 14:00:00,61.7,61.77,61.6,61.75,492600.0,43.3193,43.3685,43.2491,43.3544,492600.0
2012-03-05 14:30:00,61.75,62.01,61.67,61.98,722700.0,43.3544,43.537,43.2983,43.5159,722700.0
2012-03-05 15:00:00,61.98,62.22,61.97,62.19,924000.0,43.5159,43.6844,43.5089,43.6633,924000.0
2012-03-05 15:30:00,62.19,62.22,62.05,62.12,1246500.0,43.6633,43.6844,43.5651,43.6142,1246500.0
2012-03-06 09:30:00,61.77,62.45,61.67,61.77,2375000.0,43.3685,43.8459,43.2983,43.3685,2375000.0
2012-03-06 10:00:00,61.77,61.8,60.93,61.46,2140600.0,43.3685,43.3895,42.7787,43.1508,2140600.0
2012-03-06 10:30:00,61.45,61.69,61.36,61.45,1057000.0,43.1438,43.3123,43.0806,43.1438,1057000.0
2012-03-06 11:00:00,61.45,61.87,61.45,61.83,799000.0,43.1438,43.4387,43.1438,43.4106,799000.0
2012-03-06 11:30:00,61.83,61.83,61.53,61.62,644900.0,43.4106,43.4106,43.2,43.2632,644900.0
2012-03-06 12:00:00,61.61,61.7,61.41,61.5,464900.0,43.2561,43.3193,43.1157,43.1789,464900.0
2012-03-06 12:30:00,61.5,61.83,61.49,61.74,943500.0,43.1789,43.4106,43.1719,43.3474,943500.0
2012-03-06 13:00:00,61.73,61.87,61.6,61.6,675700.0,43.3404,43.4387,43.2491,43.2491,675700.0
2012-03-06 13:30:00,61.6,61.75,61.55,61.7,431500.0,43.2491,43.3544,43.214,43.3193,431500.0
2012-03-06 14:00:00,61.7,61.81,61.49,61.55,632500.0,43.3193,43.3966,43.1719,43.214,632500.0
2012-03-06 14:30:00,61.55,61.55,61.38,61.48,711800.0,43.214,43.214,43.0946,43.1649,711800.0
2012-03-06 15:00:00,61.47,61.53,61.32,61.47,796700.0,43.1578,43.2,43.0525,43.1578,796700.0
2012-03-06 15:30:00,61.47,61.63,61.36,61.57,1562200.0,43.1578,43.2702,43.0806,43.228,1562200.0
2012-03-07 09:30:00,61.82,61.93,61.49,61.88,1196600.0,43.4036,43.4808,43.1719,43.4457,1196600.0
2012-03-07 10:00:00,61.88,62.01,61.72,61.95,884800.0,43.4457,43.537,43.3334,43.4948,884800.0
2012-03-07 10:30:00,61.94,62.02,61.79,61.85,715200.0,43.4878,43.544,43.3825,43.4246,715200.0
2012-03-07 11:00:00,61.85,62.23,61.84,62.23,646100.0,43.4246,43.6914,43.4176,43.6914,646100.0
2012-03-07 11:30:00,62.22,62.32,62.17,62.3,496000.0,43.6844,43.7546,43.6493,43.7406,496000.0
2012-03-07 12:00:00,62.3,62.46,62.3,62.37,843700.0,43.7406,43.8529,43.7406,43.7897,843700.0
2012-03-07 12:30:00,62.38,62.54,62.32,62.54,604500.0,43.7967,43.9091,43.7546,43.9091,604500.0
2012-03-07 13:00:00,62.54,62.58,62.36,62.36,638200.0,43.9091,43.9372,43.7827,43.7827,638200.0
2012-03-07 13:30:00,62.36,62.69,62.32,62.6,998200.0,43.7827,44.0144,43.7546,43.9512,998200.0
2012-03-07 14:00:00,62.61,62.85,62.6,62.84,850700.0,43.9582,44.1267,43.9512,44.1197,850700.0
2012-03-07 14:30:00,62.84,62.95,62.68,62.7,1089800.0,44.1197,44.1969,44.0074,44.0214,1089800.0
2012-03-07 15:00:00,62.7,62.83,62.61,62.8,746200.0,44.0214,44.1127,43.9582,44.0916,746200.0
2012-03-07 15:30:00,62.8,62.83,62.68,62.74,1706600.0,44.0916,44.1127,44.0074,44.0495,1706600.0
2012-03-08 09:30:00,62.95,63.4,62.87,63.17,1271900.0,44.1969,44.5129,44.1408,44.3514,1271900.0
2012-03-08 10:00:00,63.18,63.28,63.11,63.17,931100.0,44.3584,44.4286,44.3093,44.3514,931100.0
2012-03-08 10:30:00,63.17,63.31,63.11,63.26,853300.0,44.3514,44.4497,44.3093,44.4146,853300.0
2012-03-08 11:00:00,63.26,63.35,63.22,63.32,649200.0,44.4146,44.4778,44.3865,44.4567,649200.0
2012-03-08 11:30:00,63.31,63.37,63.26,63.34,499000.0,44.4497,44.4918,44.4146,44.4708,499000.0
2012-03-08 12:00:00,63.34,63.48,63.33,63.43,526300.0,44.4708,44.5691,44.4637,44.5339,526300.0
2012-03-08 12:30:00,63.42,63.57,63.39,63.5,563000.0,44.5269,44.6322,44.5059,44.5831,563000.0
2012-03-08 13:00:00,63.49,63.61,63.42,63.49,655400.0,44.5761,44.6603,44.5269,44.5761,655400.0
2012-03-08 13:30:00,63.48,63.64,63.47,63.54,697800.0,44.5691,44.6814,44.562,44.6112,697800.0
2012-03-08 14:00:00,63.55,63.58,63.43,63.45,486000.0,44.6182,44.6393,44.5339,44.548,486000.0
2012-03-08 14:30:00,63.45,63.58,63.4,63.5,680300.0,44.548,44.6393,44.5129,44.5831,680300.0
2012-03-08 15:00:00,63.51,63.6,63.46,63.5,487200.0,44.5901,44.6533,44.555,44.5831,487200.0
2012-03-08 15:30:00,63.49,63.54,63.31,63.32,1253900.0,44.5761,44.6112,44.4497,44.4567,1253900.0
2012-03-09 09:30:00,63.59,63.68,63.46,63.46,1071400.0,44.6463,44.7095,44.555,44.555,1071400.0
2012-03-09 10:00:00,63.46,63.9,63.43,63.89,1387600.0,44.555,44.8639,44.5339,44.8569,1387600.0
2012-03-09 10:30:00,63.89,63.99,63.86,63.97,1201500.0,44.8569,44.9271,44.8358,44.9131,1201500.0
2012-03-09 11:00:00,63.97,64.07,63.94,64.06,1320800.0,44.9131,44.9833,44.892,44.9763,1320800.0
2012-03-09 11:30:00,64.06,64.24,64.05,64.23,604100.0,44.9763,45.1026,44.9692,45.0956,604100.0
2012-03-09 12:00:00,64.23,64.28,64.11,64.14,584800.0,45.0956,45.1307,45.0114,45.0324,584800.0
2012-03-09 12:30:00,64.13,64.25,64.13,64.2,538300.0,45.0254,45.1097,45.0254,45.0746,538300.0
2012-03-09 13:00:00,64.2,64.2,64.02,64.05,685200.0,45.0746,45.0746,44.9482,44.9692,685200.0
2012-03-09 13:30:00,64.05,64.2,64.04,64.19,415300.0,44.9692,45.0746,44.9622,45.0675,415300.0
2012-03-09 14:00:00,64.19,64.2,64.1,64.13,330800.0,45.0675,45.0746,45.0044,45.0254,330800.0
2012-03-09 14:30:00,64.13,64.13,63.93,64.04,684000.0,45.0254,45.0254,44.885,44.9622,684000.0
2012-03-09 15:00:00,64.03,64.07,63.94,63.99,560600.0,44.9552,44.9833,44.892,44.9271,560600.0
2012-03-09 15:30:00,63.99,64.0,63.85,63.96,1402900.0,44.9271,44.9341,44.8288,44.9061,1402900.0
2012-03-12 09:30:00,63.95,64.19,63.75,63.91,947200.0,44.899,45.0675,44.7586,44.871,947200.0
2012-03-12 10:00:00,63.92,63.94,63.49,63.54,967900.0,44.878,44.892,44.5761,44.6112,967900.0
2012-03-12 10:30:00,63.53,63.92,63.46,63.87,848900.0,44.6042,44.878,44.555,44.8429,848900.0
2012-03-12 11:00:00,63.88,63.93,63.64,63.66,628600.0,44.8499,44.885,44.6814,44.6954,628600.0
2012-03-12 11:30:00,63.66,63.77,63.6,63.64,430100.0,44.6954,44.7727,44.6533,44.6814,430100.0
2012-03-12 12:00:00,63.63,63.87,63.57,63.76,390800.0,44.6744,44.8429,44.6322,44.7656,390800.0
2012-03-12 12:30:00,63.76,63.95,63.73,63.89,348400.0,44.7656,44.899,44.7446,44.8569,348400.0
2012-03-12 13:00:00,63.89,63.9,63.75,63.81,222300.0,44.8569,44.8639,44.7586,44.8007,222300.0
2012-03-12 13:30:00,63.81,63.97,63.79,63.92,359800.0,44.8007,44.9131,44.7867,44.878,359800.0
2012-03-12 14:00:00,63.91,63.92,63.85,63.9,257200.0,44.871,44.878,44.8288,44.8639,257200.0
2012-03-12 14:30:00,63.9,63.9,63.8,63.83,234300.0,44.8639,44.8639,44.7937,44.8148,234300.0
2012-03-12 15:00:00,63.83,63.92,63.78,63.85,388500.0,44.8148,44.878,44.7797,44.8288,388500.0
2012-03-12 15:30:00,63.84,63.92,63.76,63.86,838000.0,44.8218,44.878,44.7656,44.8358,838000.0
2012-03-13 09:30:00,64.16,64.45,64.15,64.34,914100.0,45.0465,45.2501,45.0395,45.1729,914100.0
2012-03-13 10:00:00,64.34,64.43,64.26,64.37,683300.0,45.1729,45.236,45.1167,45.1939,683300.0
2012-03-13 10:30:00,64.37,64.5,64.32,64.37,514700.0,45.1939,45.2852,45.1588,45.1939,514700.0
2012-03-13 11:00:00,64.38,64.62,64.38,64.58,908600.0,45.2009,45.3694,45.2009,45.3414,908600.0
2012-03-13 11:30:00,64.58,64.88,64.57,64.83,1046800.0,45.3414,45.552,45.3343,45.5169,1046800.0
2012-03-13 12:00:00,64.83,64.88,64.65,64.66,488300.0,45.5169,45.552,45.3905,45.3975,488300.0
2012-03-13 12:30:00,64.66,64.74,64.62,64.74,519400.0,45.3975,45.4537,45.3694,45.4537,519400.0
2012-03-13 13:00:00,64.75,64.75,64.66,64.72,427400.0,45.4607,45.4607,45.3975,45.4397,427400.0
2012-03-13 13:30:00,64.72,64.72,64.65,64.67,346900.0,45.4397,45.4397,45.3905,45.4045,346900.0
2012-03-13 14:00:00,64.67,64.71,64.55,64.6,808500.0,45.4045,45.4326,45.3203,45.3554,808500.0
2012-03-13 14:30:00,64.6,64.71,64.49,64.61,727500.0,45.3554,45.4326,45.2782,45.3624,727500.0
2012-03-13 15:00:00,64.62,64.89,64.61,64.76,1072000.0,45.3694,45.559,45.3624,45.4677,1072000.0
2012-03-13 15:30:00,64.76,64.87,64.67,64.87,2255500.0,45.4677,45.545,45.4045,45.545,2255500.0
2012-03-14 09:30:00,64.79,65.17,64.75,65.16,1810100.0,45.4888,45.7556,45.4607,45.7486,1810100.0
2012-03-14 10:00:00,65.16,65.56,65.08,65.12,1996000.0,45.7486,46.0294,45.6924,45.7205,1996000.0
2012-03-14 10:30:00,65.12,65.22,65.0,65.17,1022500.0,45.7205,45.7907,45.6362,45.7556,1022500.0
2012-03-14 11:00:00,65.17,65.31,65.05,65.05,647800.0,45.7556,45.8539,45.6713,45.6713,647800.0
2012-03-14 11:30:00,65.05,65.1,64.88,65.06,626700.0,45.6713,45.7064,45.552,45.6784,626700.0
2012-03-14 12:00:00,65.07,65.19,65.06,65.18,549200.0,45.6854,45.7696,45.6784,45.7626,549200.0
2012-03-14 12:30:00,65.18,65.36,65.15,65.32,427800.0,45.7626,45.889,45.7416,45.8609,427800.0
2012-03-14 13:00:00,65.33,65.47,65.3,65.38,736600.0,45.8679,45.9662,45.8469,45.903,736600.0
2012-03-14 13:30:00,65.37,65.38,65.13,65.15,834800.0,45.896,45.903,45.7275,45.7416,834800.0
2012-03-14 14:00:00,65.15,65.16,64.98,65.03,766300.0,45.7416,45.7486,45.6222,45.6573,766300.0
2012-03-14 14:30:00,65.04,65.15,64.94,65.01,724200.0,45.6643,45.7416,45.5941,45.6433,724200.0
2012-03-14 15:00:00,65.01,65.02,64.7,64.9,978500.0,45.6433,45.6503,45.4256,45.566,978500.0
2012-03-14 15:30:00,64.88,65.12,64.83,65.12,1556700.0,45.552,45.7205,45.5169,45.7205,1556700.0
2012-03-15 09:30:00,65.2,65.33,64.93,65.26,1015800.0,45.7767,45.8679,45.5871,45.8188,1015800.0
2012-03-15 10:00:00,65.25,65.49,65.09,65.43,1119900.0,45.8118,45.9803,45.6994,45.9381,1119900.0
2012-03-15 10:30:00,65.42,65.45,65.22,65.23,523000.0,45.9311,45.9522,45.7907,45.7977,523000.0
2012-03-15 11:00:00,65.23,65.23,64.94,65.14,764100.0,45.7977,45.7977,45.5941,45.7345,764100.0
2012-03-15 11:30:00,65.15,65.23,65.1,65.15,314500.0,45.7416,45.7977,45.7064,45.7416,314500.0
2012-03-15 12:00:00,65.16,65.33,65.14,65.3,484800.0,45.7486,45.8679,45.7345,45.8469,484800.0
2012-03-15 12:30:00,65.3,65.35,65.24,65.26,338300.0,45.8469,45.882,45.8047,45.8188,338300.0
2012-03-15 13:00:00,65.26,65.32,64.96,65.05,440900.0,45.8188,45.8609,45.6082,45.6713,440900.0
2012-03-15 13:30:00,65.06,65.14,64.98,64.99,417800.0,45.6784,45.7345,45.6222,45.6292,417800.0
2012-03-15 14:00:00,64.99,65.18,64.88,65.09,678200.0,45.6292,45.7626,45.552,45.6994,678200.0
2012-03-15 14:30:00,65.08,65.14,65.03,65.09,479400.0,45.6924,45.7345,45.6573,45.6994,479400.0
2012-03-15 15:00:00,65.09,65.16,64.99,65.14,535000.0,45.6994,45.7486,45.6292,45.7345,535000.0
2012-03-15 15:30:00,65.14,65.27,65.07,65.22,1117200.0,45.7345,45.8258,45.6854,45.7907,1117200.0
2012-03-16 09:30:00,65.2,65.47,65.08,65.37,4767600.0,45.7767,45.9662,45.6924,45.896,4767600.0
2012-03-16 10:00:00,65.37,65.42,65.12,65.4,680200.0,45.896,45.9311,45.7205,45.9171,680200.0
2012-03-16 10:30:00,65.4,65.48,65.35,65.48,784800.0,45.9171,45.9732,45.882,45.9732,784800.0
2012-03-16 11:00:00,65.47,65.49,65.27,65.29,568000.0,45.9662,45.9803,45.8258,45.8398,568000.0
2012-03-16 11:30:00,65.29,65.38,65.27,65.37,390800.0,45.8398,45.903,45.8258,45.896,390800.0
2012-03-16 12:00:00,65.38,65.46,65.32,65.44,386800.0,45.903,45.9592,45.8609,45.9452,386800.0
2012-03-16 12:30:00,65.45,65.5,65.44,65.5,424600.0,45.9522,45.9873,45.9452,45.9873,424600.0
2012-03-16 13:00:00,65.49,65.62,65.48,65.53,621100.0,45.9803,46.0715,45.9732,46.0083,621100.0
2012-03-16 13:30:00,65.53,65.62,65.44,65.53,464200.0,46.0083,46.0715,45.9452,46.0083,464200.0
2012-03-16 14:00:00,65.54,65.56,65.47,65.49,475000.0,46.0154,46.0294,45.9662,45.9803,475000.0
2012-03-16 14:30:00,65.49,65.54,65.42,65.43,503600.0,45.9803,46.0154,45.9311,45.9381,503600.0
2012-03-16 15:00:00,65.42,65.47,65.35,65.35,696400.0,45.9311,45.9662,45.882,45.882,696400.0
2012-03-16 15:30:00,65.35,65.52,65.26,65.43,1389300.0,45.882,46.0013,45.8188,45.9381,1389300.0
2012-03-19 09:30:00,65.83,65.9,65.54,65.9,1371000.0,46.219,46.2681,46.0154,46.2681,1371000.0
2012-03-19 10:00:00,65.9,66.09,65.85,66.07,1379400.0,46.2681,46.4015,46.233,46.3875,1379400.0
2012-03-19 10:30:00,66.08,66.33,66.07,66.31,896800.0,46.3945,46.57,46.3875,46.556,896800.0
2012-03-19 11:00:00,66.31,66.61,66.26,66.6,1234300.0,46.556,46.7666,46.5209,46.7596,1234300.0
2012-03-19 11:30:00,66.59,66.77,66.52,66.75,1362700.0,46.7526,46.8789,46.7034,46.8649,1362700.0
2012-03-19 12:00:00,66.74,66.85,66.7,66.83,735500.0,46.8579,46.9351,46.8298,46.9211,735500.0
2012-03-19 12:30:00,66.83,66.97,66.73,66.8,993200.0,46.9211,47.0194,46.8509,46.9,993200.0
2012-03-19 13:00:00,66.79,66.98,66.78,66.92,760200.0,46.893,47.0264,46.886,46.9843,760200.0
2012-03-19 13:30:00,66.91,67.0,66.88,66.97,572700.0,46.9772,47.0404,46.9562,47.0194,572700.0
2012-03-19 14:00:00,66.96,66.97,66.83,66.84,465800.0,47.0123,47.0194,46.9211,46.9281,465800.0
2012-03-19 14:30:00,66.84,66.88,66.75,66.88,615300.0,46.9281,46.9562,46.8649,46.9562,615300.0
2012-03-19 15:00:00,66.87,66.89,66.78,66.89,761500.0,46.9492,46.9632,46.886,46.9632,761500.0
2012-03-19 15:30:00,66.88,66.91,66.66,66.73,2009800.0,46.9562,46.9772,46.8017,46.8509,2009800.0
2012-03-20 09:30:00,66.41,66.67,66.33,66.6,1521400.0,46.6262,46.8087,46.57,46.7596,1521400.0
2012-03-20 10:00:00,66.6,66.61,66.46,66.5,1301000.0,46.7596,46.7666,46.6613,46.6894,1301000.0
2012-03-20 10:30:00,66.5,66.71,66.45,66.65,954000.0,46.6894,46.8368,46.6543,46.7947,954000.0
2012-03-20 11:00:00,66.65,66.75,66.62,66.7,704600.0,46.7947,46.8649,46.7736,46.8298,704600.0
2012-03-20 11:30:00,66.7,66.7,66.41,66.45,799600.0,46.8298,46.8298,46.6262,46.6543,799600.0
2012-03-20 12:00:00,66.44,66.5,66.36,66.38,493900.0,46.6473,46.6894,46.5911,46.6051,493900.0
2012-03-20 12:30:00,66.39,66.46,66.36,66.4,358100.0,46.6122,46.6613,46.5911,46.6192,358100.0
2012-03-20 13:00:00,66.4,66.69,66.35,66.55,522200.0,46.6192,46.8228,46.5841,46.7245,522200.0
2012-03-20 13:30:00,66.54,66.65,66.53,66.61,456600.0,46.7175,46.7947,46.7104,46.7666,456600.0
2012-03-20 14:00:00,66.61,66.68,66.48,66.6,563400.0,46.7666,46.8158,46.6753,46.7596,563400.0
2012-03-20 14:30:00,66.61,66.74,66.51,66.73,588500.0,46.7666,46.8579,46.6964,46.8509,588500.0
2012-03-20 15:00:00,66.73,66.82,66.57,66.75,697500.0,46.8509,46.9141,46.7385,46.8649,697500.0
2012-03-20 15:30:00,66.75,66.8,66.66,66.77,1347800.0,46.8649,46.9,46.8017,46.8789,1347800.0
2012-03-21 09:30:00,66.85,66.9,66.27,66.39,1410700.0,46.9351,46.9702,46.5279,46.6122,1410700.0
2012-03-21 10:00:00,66.38,66.39,66.05,66.2,1064500.0,46.6051,46.6122,46.3734,46.4788,1064500.0
2012-03-21 10:30:00,66.2,66.3,66.01,66.04,573400.0,46.4788,46.549,46.3454,46.3664,573400.0
2012-03-21 11:00:00,66.03,66.06,65.9,66.0,718700.0,46.3594,46.3805,46.2681,46.3383,718700.0
2012-03-21 11:30:00,66.0,66.11,65.91,65.92,613100.0,46.3383,46.4156,46.2751,46.2822,613100.0
2012-03-21 12:00:00,65.92,66.13,65.91,66.11,738900.0,46.2822,46.4296,46.2751,46.4156,738900.0
2012-03-21 12:30:00,66.12,66.27,66.07,66.24,432300.0,46.4226,46.5279,46.3875,46.5068,432300.0
2012-03-21 13:00:00,66.25,66.27,66.05,66.27,462800.0,46.5139,46.5279,46.3734,46.5279,462800.0
2012-03-21 13:30:00,66.27,66.3,66.15,66.23,484500.0,46.5279,46.549,46.4436,46.4998,484500.0
2012-03-21 14:00:00,66.22,66.45,66.21,66.41,716500.0,46.4928,46.6543,46.4858,46.6262,716500.0
2012-03-21 14:30:00,66.4,66.5,66.36,66.48,783000.0,46.6192,46.6894,46.5911,46.6753,783000.0
2012-03-21 15:00:00,66.48,66.6,66.46,66.56,761300.0,46.6753,46.7596,46.6613,46.7315,761300.0
2012-03-21 15:30:00,66.57,66.59,66.41,66.43,1408300.0,46.7385,46.7526,46.6262,46.6402,1408300.0
2012-03-22 09:30:00,66.17,66.41,65.95,66.2,1038300.0,46.4577,46.6262,46.3032,46.4788,1038300.0
2012-03-22 10:00:00,66.2,66.24,65.98,66.18,521700.0,46.4788,46.5068,46.3243,46.4647,521700.0
2012-03-22 10:30:00,66.18,66.24,66.0,66.04,436000.0,46.4647,46.5068,46.3383,46.3664,436000.0
2012-03-22 11:00:00,66.04,66.09,65.96,66.03,515500.0,46.3664,46.4015,46.3102,46.3594,515500.0
2012-03-22 11:30:00,66.04,66.25,66.04,66.17,413500.0,46.3664,46.5139,46.3664,46.4577,413500.0
2012-03-22 12:00:00,66.18,66.32,66.15,66.3,387500.0,46.4647,46.563,46.4436,46.549,387500.0
2012-03-22 12:30:00,66.31,66.39,66.19,66.36,352700.0,46.556,46.6122,46.4717,46.5911,352700.0
2012-03-22 13:00:00,66.36,66.36,66.22,66.35,438300.0,46.5911,46.5911,46.4928,46.5841,438300.0
2012-03-22 13:30:00,66.35,66.4,66.25,66.31,332800.0,46.5841,46.6192,46.5139,46.556,332800.0
2012-03-22 14:00:00,66.31,66.4,66.23,66.4,510900.0,46.556,46.6192,46.4998,46.6192,510900.0
2012-03-22 14:30:00,66.4,66.41,66.22,66.23,424500.0,46.6192,46.6262,46.4928,46.4998,424500.0
2012-03-22 15:00:00,66.24,66.24,66.03,66.16,519600.0,46.5068,46.5068,46.3594,46.4507,519600.0
2012-03-22 15:30:00,66.16,66.37,66.12,66.3,1100200.0,46.4507,46.5981,46.4226,46.549,1100200.0
2012-03-23 09:30:00,66.5,66.5,65.92,65.93,791200.0,46.6894,46.6894,46.2822,46.2892,791200.0
2012-03-23 10:00:00,65.93,66.01,65.69,65.88,1030400.0,46.2892,46.3454,46.1207,46.2541,1030400.0
2012-03-23 10:30:00,65.88,66.15,65.86,66.04,570200.0,46.2541,46.4436,46.24,46.3664,570200.0
2012-03-23 11:00:00,66.04,66.31,66.04,66.29,415500.0,46.3664,46.556,46.3664,46.5419,415500.0
2012-03-23 11:30:00,66.3,66.4,66.27,66.33,344500.0,46.549,46.6192,46.5279,46.57,344500.0
2012-03-23 12:00:00,66.34,66.42,66.24,66.36,427400.0,46.577,46.6332,46.5068,46.5911,427400.0
2012-03-23 12:30:00,66.36,66.43,66.28,66.4,298400.0,46.5911,46.6402,46.5349,46.6192,298400.0
2012-03-23 13:00:00,66.41,66.5,66.34,66.5,270100.0,46.6262,46.6894,46.577,46.6894,270100.0
2012-03-23 13:30:00,66.5,66.52,66.4,66.43,379500.0,46.6894,46.7034,46.6192,46.6402,379500.0
2012-03-23 14:00:00,66.42,66.64,66.38,66.64,545000.0,46.6332,46.7877,46.6051,46.7877,545000.0
2012-03-23 14:30:00,66.64,66.68,66.58,66.59,436100.0,46.7877,46.8158,46.7455,46.7526,436100.0
2012-03-23 15:00:00,66.6,66.7,66.55,66.64,584800.0,46.7596,46.8298,46.7245,46.7877,584800.0
2012-03-23 15:30:00,66.64,66.74,66.55,66.64,1566600.0,46.7877,46.8579,46.7245,46.7877,1566600.0
2012-03-26 09:30:00,67.34,67.96,67.3,67.59,1799200.0,47.2791,47.7144,47.2511,47.4547,1799200.0
2012-03-26 10:00:00,67.58,67.9,67.57,67.82,1037800.0,47.4476,47.6723,47.4406,47.6161,1037800.0
2012-03-26 10:30:00,67.83,68.42,67.82,68.28,1452000.0,47.6232,48.0374,47.6161,47.9391,1452000.0
2012-03-26 11:00:00,68.29,68.5,68.23,68.45,1221000.0,47.9461,48.0936,47.904,48.0585,1221000.0
2012-03-26 11:30:00,68.45,68.71,68.45,68.47,1222700.0,48.0585,48.241,48.0585,48.0725,1222700.0
2012-03-26 12:00:00,68.47,68.6,68.44,68.59,952100.0,48.0725,48.1638,48.0514,48.1568,952100.0
2012-03-26 12:30:00,68.59,68.6,68.5,68.56,836100.0,48.1568,48.1638,48.0936,48.1357,836100.0
2012-03-26 13:00:00,68.56,68.56,68.39,68.53,739700.0,48.1357,48.1357,48.0163,48.1146,739700.0
2012-03-26 13:30:00,68.53,68.7,68.49,68.5,808500.0,48.1146,48.234,48.0866,48.0936,808500.0
2012-03-26 14:00:00,68.5,68.58,68.44,68.52,611800.0,48.0936,48.1497,48.0514,48.1076,611800.0
2012-03-26 14:30:00,68.52,68.53,68.32,68.41,735300.0,48.1076,48.1146,47.9672,48.0304,735300.0
2012-03-26 15:00:00,68.42,68.68,68.41,68.64,970800.0,48.0374,48.22,48.0304,48.1919,970800.0
2012-03-26 15:30:00,68.61,68.63,68.35,68.6,1706000.0,48.1708,48.1848,47.9883,48.1638,1706000.0
2012-03-27 09:30:00,68.59,68.75,68.34,68.65,1414900.0,48.1568,48.2691,47.9812,48.1989,1414900.0
2012-03-27 10:00:00,68.65,68.83,68.57,68.65,1241700.0,48.1989,48.3253,48.1427,48.1989,1241700.0
2012-03-27 10:30:00,68.65,68.87,68.63,68.69,959900.0,48.1989,48.3533,48.1848,48.227,959900.0
2012-03-27 11:00:00,68.69,68.69,68.51,68.63,796100.0,48.227,48.227,48.1006,48.1848,796100.0
2012-03-27 11:30:00,68.63,68.67,68.53,68.67,427900.0,48.1848,48.2129,48.1146,48.2129,427900.0
2012-03-27 12:00:00,68.66,68.73,68.61,68.68,490500.0,48.2059,48.2551,48.1708,48.22,490500.0
2012-03-27 12:30:00,68.68,68.86,68.67,68.79,553500.0,48.22,48.3463,48.2129,48.2972,553500.0
2012-03-27 13:00:00,68.78,68.81,68.65,68.67,617800.0,48.2902,48.3112,48.1989,48.2129,617800.0
2012-03-27 13:30:00,68.68,68.75,68.61,68.73,358300.0,48.22,48.2691,48.1708,48.2551,358300.0
2012-03-27 14:00:00,68.73,68.8,68.68,68.8,421900.0,48.2551,48.3042,48.22,48.3042,421900.0
2012-03-27 14:30:00,68.8,68.8,68.67,68.73,419500.0,48.3042,48.3042,48.2129,48.2551,419500.0
2012-03-27 15:00:00,68.73,68.8,68.57,68.6,492700.0,48.2551,48.3042,48.1427,48.1638,492700.0
2012-03-27 15:30:00,68.59,68.64,68.45,68.5,1130500.0,48.1568,48.1919,48.0585,48.0936,1130500.0
2012-03-28 09:30:00,68.1,68.68,67.98,68.31,1392300.0,47.8127,48.22,47.7285,47.9602,1392300.0
2012-03-28 10:00:00,68.31,68.42,68.07,68.12,829900.0,47.9602,48.0374,47.7917,47.8268,829900.0
2012-03-28 10:30:00,68.12,68.12,67.87,67.99,722000.0,47.8268,47.8268,47.6513,47.7355,722000.0
2012-03-28 11:00:00,67.99,68.09,67.95,68.0,499300.0,47.7355,47.8057,47.7074,47.7425,499300.0
2012-03-28 11:30:00,68.0,68.0,67.34,67.5,817200.0,47.7425,47.7425,47.2791,47.3915,817200.0
2012-03-28 12:00:00,67.49,67.85,67.45,67.79,527300.0,47.3845,47.6372,47.3564,47.5951,527300.0
2012-03-28 12:30:00,67.79,67.92,67.67,67.86,582500.0,47.5951,47.6864,47.5108,47.6442,582500.0
2012-03-28 13:00:00,67.87,67.91,67.59,67.66,384400.0,47.6513,47.6793,47.4547,47.5038,384400.0
2012-03-28 13:30:00,67.65,67.71,67.56,67.62,320400.0,47.4968,47.5389,47.4336,47.4757,320400.0
2012-03-28 14:00:00,67.61,67.62,67.47,67.6,527300.0,47.4687,47.4757,47.3704,47.4617,527300.0
2012-03-28 14:30:00,67.6,67.94,67.59,67.93,503900.0,47.4617,47.7004,47.4547,47.6934,503900.0
2012-03-28 15:00:00,67.92,68.01,67.86,68.01,601800.0,47.6864,47.7495,47.6442,47.7495,601800.0
2012-03-28 15:30:00,68.0,68.15,67.86,68.12,1205700.0,47.7425,47.8478,47.6442,47.8268,1205700.0
2012-03-29 09:30:00,67.88,67.97,67.45,67.57,808400.0,47.6583,47.7215,47.3564,47.4406,808400.0
2012-03-29 10:00:00,67.56,67.94,67.54,67.76,747600.0,47.4336,47.7004,47.4196,47.574,747600.0
2012-03-29 10:30:00,67.76,67.77,67.55,67.6,630400.0,47.574,47.581,47.4266,47.4617,630400.0
2012-03-29 11:00:00,67.6,67.7,67.44,67.44,668500.0,47.4617,47.5319,47.3494,47.3494,668500.0
2012-03-29 11:30:00,67.43,67.58,67.3,67.38,598200.0,47.3423,47.4476,47.2511,47.3072,598200.0
2012-03-29 12:00:00,67.39,67.5,67.32,67.45,388100.0,47.3142,47.3915,47.2651,47.3564,388100.0
2012-03-29 12:30:00,67.46,67.54,67.34,67.52,446400.0,47.3634,47.4196,47.2791,47.4055,446400.0
2012-03-29 13:00:00,67.52,67.52,67.39,67.43,269900.0,47.4055,47.4055,47.3142,47.3423,269900.0
2012-03-29 13:30:00,67.43,67.49,67.35,67.42,305600.0,47.3423,47.3845,47.2862,47.3353,305600.0
2012-03-29 14:00:00,67.42,67.6,67.42,67.58,769000.0,47.3353,47.4617,47.3353,47.4476,769000.0
2012-03-29 14:30:00,67.59,67.65,67.5,67.61,453500.0,47.4547,47.4968,47.3915,47.4687,453500.0
2012-03-29 15:00:00,67.62,67.83,67.56,67.73,509300.0,47.4757,47.6232,47.4336,47.553,509300.0
2012-03-29 15:30:00,67.74,67.99,67.71,67.95,1099300.0,47.56,47.7355,47.5389,47.7074,1099300.0
2012-03-30 09:30:00,68.25,68.28,67.83,67.94,817700.0,47.918,47.9391,47.6232,47.7004,817700.0
2012-03-30 10:00:00,67.94,68.11,67.88,67.92,545000.0,47.7004,47.8198,47.6583,47.6864,545000.0
2012-03-30 10:30:00,67.92,67.93,67.76,67.91,607600.0,47.6864,47.6934,47.574,47.6793,607600.0
2012-03-30 11:00:00,67.91,68.15,67.9,68.06,532200.0,47.6793,47.8478,47.6723,47.7847,532200.0
2012-03-30 11:30:00,68.06,68.08,67.95,68.0,474300.0,47.7847,47.7987,47.7074,47.7425,474300.0
2012-03-30 12:00:00,68.0,68.01,67.87,67.91,393600.0,47.7425,47.7495,47.6513,47.6793,393600.0
2012-03-30 12:30:00,67.91,68.09,67.88,68.01,334600.0,47.6793,47.8057,47.6583,47.7495,334600.0
2012-03-30 13:00:00,68.01,68.15,68.0,68.09,308500.0,47.7495,47.8478,47.7425,47.8057,308500.0
2012-03-30 13:30:00,68.09,68.15,68.07,68.14,237000.0,47.8057,47.8478,47.7917,47.8408,237000.0
2012-03-30 14:00:00,68.14,68.2,68.13,68.15,381800.0,47.8408,47.8829,47.8338,47.8478,381800.0
2012-03-30 14:30:00,68.15,68.19,68.04,68.06,284400.0,47.8478,47.8759,47.7706,47.7847,284400.0
2012-03-30 15:00:00,68.06,68.16,68.01,68.13,347800.0,47.7847,47.8549,47.7495,47.8338,347800.0
2012-03-30 15:30:00,68.13,68.2,68.01,68.02,1113600.0,47.8338,47.8829,47.7495,47.7566,1113600.0
2012-04-02 09:30:00,68.25,68.25,67.5,67.5,1063900.0,47.918,47.918,47.3915,47.3915,1063900.0
2012-04-02 10:00:00,67.5,68.22,67.5,68.0,1201700.0,47.3915,47.897,47.3915,47.7425,1201700.0
2012-04-02 10:30:00,67.99,68.41,67.99,68.38,789100.0,47.7355,48.0304,47.7355,48.0093,789100.0
2012-04-02 11:00:00,68.38,68.49,68.31,68.44,778900.0,48.0093,48.0866,47.9602,48.0514,778900.0
2012-04-02 11:30:00,68.44,68.77,68.43,68.75,817800.0,48.0514,48.2831,48.0444,48.2691,817800.0
2012-04-02 12:00:00,68.75,68.83,68.57,68.65,619900.0,48.2691,48.3253,48.1427,48.1989,619900.0
2012-04-02 12:30:00,68.66,68.79,68.59,68.62,375600.0,48.2059,48.2972,48.1568,48.1778,375600.0
2012-04-02 13:00:00,68.61,68.69,68.57,68.63,364400.0,48.1708,48.227,48.1427,48.1848,364400.0
2012-04-02 13:30:00,68.62,68.67,68.47,68.5,635200.0,48.1778,48.2129,48.0725,48.0936,635200.0
2012-04-02 14:00:00,68.51,68.54,68.4,68.42,408200.0,48.1006,48.1217,48.0234,48.0374,408200.0
2012-04-02 14:30:00,68.41,68.56,68.41,68.5,381000.0,48.0304,48.1357,48.0304,48.0936,381000.0
2012-04-02 15:00:00,68.5,68.56,68.44,68.53,562900.0,48.0936,48.1357,48.0514,48.1146,562900.0
2012-04-02 15:30:00,68.53,68.53,68.24,68.32,1263300.0,48.1146,48.1146,47.911,47.9672,1263300.0
2012-04-03 09:30:00,68.41,68.77,68.21,68.27,1295800.0,48.0304,48.2831,47.89,47.9321,1295800.0
2012-04-03 10:00:00,68.27,68.49,68.19,68.39,1076500.0,47.9321,48.0866,47.8759,48.0163,1076500.0
2012-04-03 10:30:00,68.39,68.44,68.24,68.32,636700.0,48.0163,48.0514,47.911,47.9672,636700.0
2012-04-03 11:00:00,68.33,68.36,68.21,68.29,505200.0,47.9742,47.9953,47.89,47.9461,505200.0
2012-04-03 11:30:00,68.3,68.3,68.09,68.11,528500.0,47.9532,47.9532,47.8057,47.8198,528500.0
2012-04-03 12:00:00,68.1,68.15,67.93,68.08,536900.0,47.8127,47.8478,47.6934,47.7987,536900.0
2012-04-03 12:30:00,68.07,68.16,67.97,68.15,331300.0,47.7917,47.8549,47.7215,47.8478,331300.0
2012-04-03 13:00:00,68.15,68.2,67.9,67.99,559100.0,47.8478,47.8829,47.6723,47.7355,559100.0
2012-04-03 13:30:00,68.0,68.19,68.0,68.17,422700.0,47.7425,47.8759,47.7425,47.8619,422700.0
2012-04-03 14:00:00,68.17,68.17,67.78,67.95,882900.0,47.8619,47.8619,47.5881,47.7074,882900.0
2012-04-03 14:30:00,67.95,68.01,67.74,67.83,961600.0,47.7074,47.7495,47.56,47.6232,961600.0
2012-04-03 15:00:00,67.84,67.99,67.74,67.76,848500.0,47.6302,47.7355,47.56,47.574,848500.0
2012-04-03 15:30:00,67.75,68.14,67.73,68.12,1274200.0,47.567,47.8408,47.553,47.8268,1274200.0
2012-04-04 09:30:00,67.34,67.71,67.27,67.62,854700.0,47.2791,47.5389,47.23,47.4757,854700.0
2012-04-04 10:00:00,67.61,67.62,67.25,67.41,874600.0,47.4687,47.4757,47.216,47.3283,874600.0
2012-04-04 10:30:00,67.4,67.47,66.85,66.92,999700.0,47.3213,47.3704,46.9351,46.9843,999700.0
2012-04-04 11:00:00,66.92,67.16,66.92,67.0,697100.0,46.9843,47.1528,46.9843,47.0404,697100.0
2012-04-04 11:30:00,67.01,67.1,66.84,66.88,505000.0,47.0475,47.1106,46.9281,46.9562,505000.0
2012-04-04 12:00:00,66.88,67.15,66.88,67.13,718000.0,46.9562,47.1457,46.9562,47.1317,718000.0
2012-04-04 12:30:00,67.13,67.16,66.99,67.02,649000.0,47.1317,47.1528,47.0334,47.0545,649000.0
2012-04-04 13:00:00,67.02,67.05,66.9,66.94,634900.0,47.0545,47.0755,46.9702,46.9983,634900.0
2012-04-04 13:30:00,66.94,67.26,66.91,67.22,788900.0,46.9983,47.223,46.9772,47.1949,788900.0
2012-04-04 14:00:00,67.21,67.27,67.16,67.2,684000.0,47.1879,47.23,47.1528,47.1808,684000.0
2012-04-04 14:30:00,67.2,67.44,67.15,67.22,692300.0,47.1808,47.3494,47.1457,47.1949,692300.0
2012-04-04 15:00:00,67.22,67.39,67.17,67.38,713300.0,47.1949,47.3142,47.1598,47.3072,713300.0
2012-04-04 15:30:00,67.38,67.62,67.37,67.39,1190300.0,47.3072,47.4757,47.3002,47.3142,1190300.0
2012-04-05 09:30:00,67.31,67.42,67.09,67.23,693900.0,47.2581,47.3353,47.1036,47.2019,693900.0
2012-04-05 10:00:00,67.23,67.37,67.07,67.29,983300.0,47.2019,47.3002,47.0896,47.244,983300.0
2012-04-05 10:30:00,67.3,67.36,67.19,67.28,793600.0,47.2511,47.2932,47.1738,47.237,793600.0
2012-04-05 11:00:00,67.28,67.32,67.19,67.24,1190800.0,47.237,47.2651,47.1738,47.2089,1190800.0
2012-04-05 11:30:00,67.24,67.5,67.23,67.44,601900.0,47.2089,47.3915,47.2019,47.3494,601900.0
2012-04-05 12:00:00,67.45,67.51,67.4,67.49,629000.0,47.3564,47.3985,47.3213,47.3845,629000.0
2012-04-05 12:30:00,67.5,67.55,67.43,67.5,578400.0,47.3915,47.4266,47.3423,47.3915,578400.0
2012-04-05 13:00:00,67.5,67.59,67.45,67.47,403600.0,47.3915,47.4547,47.3564,47.3704,403600.0
2012-04-05 13:30:00,67.47,67.6,67.36,67.46,799800.0,47.3704,47.4617,47.2932,47.3634,799800.0
2012-04-05 14:00:00,67.46,67.49,67.4,67.44,537800.0,47.3634,47.3845,47.3213,47.3494,537800.0
2012-04-05 14:30:00,67.44,67.45,67.35,67.4,438200.0,47.3494,47.3564,47.2862,47.3213,438200.0
2012-04-05 15:00:00,67.4,67.41,67.24,67.31,897300.0,47.3213,47.3283,47.2089,47.2581,897300.0
2012-04-05 15:30:00,67.31,67.32,67.16,67.19,1983300.0,47.2581,47.2651,47.1528,47.1738,1983300.0
2012-04-09 09:30:00,66.12,66.58,65.58,66.25,1234700.0,46.4226,46.7455,46.0435,46.5139,1234700.0
2012-04-09 10:00:00,66.26,66.82,66.25,66.77,937900.0,46.5209,46.9141,46.5139,46.8789,937900.0
2012-04-09 10:30:00,66.77,66.84,66.62,66.8,990800.0,46.8789,46.9281,46.7736,46.9,990800.0
2012-04-09 11:00:00,66.81,66.83,66.53,66.55,601800.0,46.907,46.9211,46.7104,46.7245,601800.0
2012-04-09 11:30:00,66.55,66.7,66.54,66.62,651700.0,46.7245,46.8298,46.7175,46.7736,651700.0
2012-04-09 12:00:00,66.62,66.66,66.5,66.6,499100.0,46.7736,46.8017,46.6894,46.7596,499100.0
2012-04-09 12:30:00,66.6,66.82,66.53,66.73,466800.0,46.7596,46.9141,46.7104,46.8509,466800.0
2012-04-09 13:00:00,66.73,66.74,66.58,66.58,247700.0,46.8509,46.8579,46.7455,46.7455,247700.0
2012-04-09 13:30:00,66.58,66.74,66.56,66.73,525300.0,46.7455,46.8579,46.7315,46.8509,525300.0
2012-04-09 14:00:00,66.72,66.73,66.57,66.64,494100.0,46.8438,46.8509,46.7385,46.7877,494100.0
2012-04-09 14:30:00,66.63,66.71,66.57,66.63,696400.0,46.7807,46.8368,46.7385,46.7807,696400.0
2012-04-09 15:00:00,66.63,66.74,66.58,66.59,503400.0,46.7807,46.8579,46.7455,46.7526,503400.0
2012-04-09 15:30:00,66.58,66.69,66.49,66.51,1118300.0,46.7455,46.8228,46.6824,46.6964,1118300.0
2012-04-10 09:30:00,66.71,67.09,66.57,66.82,1477100.0,46.8368,47.1036,46.7385,46.9141,1477100.0
2012-04-10 10:00:00,66.83,66.89,66.47,66.68,1122600.0,46.9211,46.9632,46.6683,46.8158,1122600.0
2012-04-10 10:30:00,66.67,66.77,66.58,66.75,738200.0,46.8087,46.8789,46.7455,46.8649,738200.0
2012-04-10 11:00:00,66.75,66.83,66.56,66.69,852600.0,46.8649,46.9211,46.7315,46.8228,852600.0
2012-04-10 11:30:00,66.69,66.72,66.26,66.33,1337700.0,46.8228,46.8438,46.5209,46.57,1337700.0
2012-04-10 12:00:00,66.33,66.47,66.08,66.38,1947900.0,46.57,46.6683,46.3945,46.6051,1947900.0
2012-04-10 12:30:00,66.39,66.58,66.23,66.43,999100.0,46.6122,46.7455,46.4998,46.6402,999100.0
2012-04-10 13:00:00,66.43,66.55,66.24,66.31,784500.0,46.6402,46.7245,46.5068,46.556,784500.0
2012-04-10 13:30:00,66.32,66.5,66.25,66.44,755500.0,46.563,46.6894,46.5139,46.6473,755500.0
2012-04-10 14:00:00,66.44,66.5,66.29,66.39,773800.0,46.6473,46.6894,46.5419,46.6122,773800.0
2012-04-10 14:30:00,66.38,66.4,66.07,66.3,723100.0,46.6051,46.6192,46.3875,46.549,723100.0
2012-04-10 15:00:00,66.3,66.31,66.07,66.14,844300.0,46.549,46.556,46.3875,46.4366,844300.0
2012-04-10 15:30:00,66.14,66.34,66.12,66.22,2257300.0,46.4366,46.577,46.4226,46.4928,2257300.0
2012-04-11 09:30:00,66.92,67.5,66.26,66.49,1510800.0,46.9843,47.3915,46.5209,46.6824,1510800.0
2012-04-11 10:00:00,66.49,66.66,66.43,66.46,1168700.0,46.6824,46.8017,46.6402,46.6613,1168700.0
2012-04-11 10:30:00,66.47,66.7,66.4,66.59,938400.0,46.6683,46.8298,46.6192,46.7526,938400.0
2012-04-11 11:00:00,66.58,66.75,66.55,66.65,867900.0,46.7455,46.8649,46.7245,46.7947,867900.0
2012-04-11 11:30:00,66.65,66.74,66.51,66.52,678500.0,46.7947,46.8579,46.6964,46.7034,678500.0
2012-04-11 12:00:00,66.53,66.55,66.41,66.49,453700.0,46.7104,46.7245,46.6262,46.6824,453700.0
2012-04-11 12:30:00,66.49,66.62,66.42,66.62,319600.0,46.6824,46.7736,46.6332,46.7736,319600.0
2012-04-11 13:00:00,66.62,66.64,66.5,66.51,375500.0,46.7736,46.7877,46.6894,46.6964,375500.0
2012-04-11 13:30:00,66.52,66.61,66.43,66.59,576500.0,46.7034,46.7666,46.6402,46.7526,576500.0
2012-04-11 14:00:00,66.59,66.61,66.41,66.44,536900.0,46.7526,46.7666,46.6262,46.6473,536900.0
2012-04-11 14:30:00,66.45,66.52,66.35,66.48,645800.0,46.6543,46.7034,46.5841,46.6753,645800.0
2012-04-11 15:00:00,66.48,66.49,66.3,66.33,763800.0,46.6753,46.6824,46.549,46.57,763800.0
2012-04-11 15:30:00,66.33,66.39,66.1,66.22,1847200.0,46.57,46.6122,46.4085,46.4928,1847200.0
2012-04-12 09:30:00,66.52,67.01,66.32,66.96,1490000.0,46.7034,47.0475,46.563,47.0123,1490000.0
2012-04-12 10:00:00,66.96,67.4,66.92,67.36,941700.0,47.0123,47.3213,46.9843,47.2932,941700.0
2012-04-12 10:30:00,67.35,67.59,67.3,67.54,979800.0,47.2862,47.4547,47.2511,47.4196,979800.0
2012-04-12 11:00:00,67.53,67.86,67.52,67.77,1055400.0,47.4125,47.6442,47.4055,47.581,1055400.0
2012-04-12 11:30:00,67.77,67.82,67.65,67.8,746100.0,47.581,47.6161,47.4968,47.6021,746100.0
2012-04-12 12:00:00,67.8,67.83,67.61,67.67,635700.0,47.6021,47.6232,47.4687,47.5108,635700.0
2012-04-12 12:30:00,67.66,68.08,67.63,68.06,1090000.0,47.5038,47.7987,47.4827,47.7847,1090000.0
2012-04-12 13:00:00,68.06,68.14,67.89,67.99,599100.0,47.7847,47.8408,47.6653,47.7355,599100.0
2012-04-12 13:30:00,67.99,68.2,67.86,67.91,1009400.0,47.7355,47.8829,47.6442,47.6793,1009400.0
2012-04-12 14:00:00,67.9,68.2,67.89,68.08,792300.0,47.6723,47.8829,47.6653,47.7987,792300.0
2012-04-12 14:30:00,68.08,68.22,68.08,68.14,768000.0,47.7987,47.897,47.7987,47.8408,768000.0
2012-04-12 15:00:00,68.15,68.42,68.09,68.4,1277600.0,47.8478,48.0374,47.8057,48.0234,1277600.0
2012-04-12 15:30:00,68.4,68.57,68.17,68.31,3108200.0,48.0234,48.1427,47.8619,47.9602,3108200.0
2012-04-13 09:30:00,68.0,68.13,67.3,67.31,1867700.0,47.7425,47.8338,47.2511,47.2581,1867700.0
2012-04-13 10:00:00,67.31,67.49,67.09,67.14,1173600.0,47.2581,47.3845,47.1036,47.1387,1173600.0
2012-04-13 10:30:00,67.14,67.28,67.0,67.25,1177100.0,47.1387,47.237,47.0404,47.216,1177100.0
2012-04-13 11:00:00,67.25,67.35,67.11,67.12,1267800.0,47.216,47.2862,47.1177,47.1247,1267800.0
2012-04-13 11:30:00,67.11,67.19,67.0,67.04,984500.0,47.1177,47.1738,47.0404,47.0685,984500.0
2012-04-13 12:00:00,67.04,67.11,66.71,66.71,941600.0,47.0685,47.1177,46.8368,46.8368,941600.0
2012-04-13 12:30:00,66.72,66.92,66.71,66.83,692500.0,46.8438,46.9843,46.8368,46.9211,692500.0
2012-04-13 13:00:00,66.82,66.95,66.75,66.81,550000.0,46.9141,47.0053,46.8649,46.907,550000.0
2012-04-13 13:30:00,66.81,66.89,66.72,66.8,729500.0,46.907,46.9632,46.8438,46.9,729500.0
2012-04-13 14:00:00,66.8,66.88,66.66,66.7,748200.0,46.9,46.9562,46.8017,46.8298,748200.0
2012-04-13 14:30:00,66.7,66.82,66.68,66.81,432600.0,46.8298,46.9141,46.8158,46.907,432600.0
2012-04-13 15:00:00,66.81,66.9,66.73,66.76,561000.0,46.907,46.9702,46.8509,46.8719,561000.0
2012-04-13 15:30:00,66.77,66.9,66.59,66.66,2229300.0,46.8789,46.9702,46.7526,46.8017,2229300.0
2012-04-16 09:30:00,67.3,67.5,65.56,65.6,2809100.0,47.2511,47.3915,46.0294,46.0575,2809100.0
2012-04-16 10:00:00,65.57,66.15,65.53,66.12,2153100.0,46.0364,46.4436,46.0083,46.4226,2153100.0
2012-04-16 10:30:00,66.11,66.24,66.0,66.09,865200.0,46.4156,46.5068,46.3383,46.4015,865200.0
2012-04-16 11:00:00,66.09,66.19,66.0,66.01,731800.0,46.4015,46.4717,46.3383,46.3454,731800.0
2012-04-16 11:30:00,66.02,66.12,65.93,66.05,595600.0,46.3524,46.4226,46.2892,46.3734,595600.0
2012-04-16 12:00:00,66.05,66.09,65.96,66.06,865300.0,46.3734,46.4015,46.3102,46.3805,865300.0
2012-04-16 12:30:00,66.06,66.11,65.93,66.06,840700.0,46.3805,46.4156,46.2892,46.3805,840700.0
2012-04-16 13:00:00,66.06,66.23,66.0,66.12,685200.0,46.3805,46.4998,46.3383,46.4226,685200.0
2012-04-16 13:30:00,66.11,66.48,66.11,66.39,627400.0,46.4156,46.6753,46.4156,46.6122,627400.0
2012-04-16 14:00:00,66.38,66.43,66.25,66.3,580300.0,46.6051,46.6402,46.5139,46.549,580300.0
2012-04-16 14:30:00,66.3,66.43,66.27,66.34,779800.0,46.549,46.6402,46.5279,46.577,779800.0
2012-04-16 15:00:00,66.34,66.4,66.23,66.28,649600.0,46.577,46.6192,46.4998,46.5349,649600.0
2012-04-16 15:30:00,66.27,66.37,66.19,66.25,1751900.0,46.5279,46.5981,46.4717,46.5139,1751900.0
2012-04-17 09:30:00,66.67,66.95,66.43,66.75,1211700.0,46.8087,47.0053,46.6402,46.8649,1211700.0
2012-04-17 10:00:00,66.74,66.8,66.6,66.6,863100.0,46.8579,46.9,46.7596,46.7596,863100.0
2012-04-17 10:30:00,66.61,66.87,66.56,66.83,731900.0,46.7666,46.9492,46.7315,46.9211,731900.0
2012-04-17 11:00:00,66.84,67.22,66.84,67.21,833200.0,46.9281,47.1949,46.9281,47.1879,833200.0
2012-04-17 11:30:00,67.21,67.33,67.16,67.2,559500.0,47.1879,47.2721,47.1528,47.1808,559500.0
2012-04-17 12:00:00,67.2,67.47,67.2,67.44,797900.0,47.1808,47.3704,47.1808,47.3494,797900.0
2012-04-17 12:30:00,67.45,67.59,67.38,67.45,666000.0,47.3564,47.4547,47.3072,47.3564,666000.0
2012-04-17 13:00:00,67.45,67.7,67.42,67.7,758500.0,47.3564,47.5319,47.3353,47.5319,758500.0
2012-04-17 13:30:00,67.7,67.8,67.64,67.77,786400.0,47.5319,47.6021,47.4898,47.581,786400.0
2012-04-17 14:00:00,67.76,67.88,67.69,67.82,690300.0,47.574,47.6583,47.5249,47.6161,690300.0
2012-04-17 14:30:00,67.83,67.88,67.67,67.71,692400.0,47.6232,47.6583,47.5108,47.5389,692400.0
2012-04-17 15:00:00,67.7,67.74,67.56,67.64,855600.0,47.5319,47.56,47.4336,47.4898,855600.0
2012-04-17 15:30:00,67.63,67.64,67.21,67.24,2510900.0,47.4827,47.4898,47.1879,47.2089,2510900.0
2012-04-18 09:30:00,67.45,67.5,66.77,66.88,2087100.0,47.3564,47.3915,46.8789,46.9562,2087100.0
2012-04-18 10:00:00,66.87,67.1,66.75,66.82,1218600.0,46.9492,47.1106,46.8649,46.9141,1218600.0
2012-04-18 10:30:00,66.82,67.16,66.66,67.02,910300.0,46.9141,47.1528,46.8017,47.0545,910300.0
2012-04-18 11:00:00,67.01,67.05,66.8,66.95,812700.0,47.0475,47.0755,46.9,47.0053,812700.0
2012-04-18 11:30:00,66.94,66.97,66.54,66.75,911800.0,46.9983,47.0194,46.7175,46.8649,911800.0
2012-04-18 12:00:00,66.76,66.94,66.72,66.84,492900.0,46.8719,46.9983,46.8438,46.9281,492900.0
2012-04-18 12:30:00,66.84,66.86,66.75,66.81,834000.0,46.9281,46.9421,46.8649,46.907,834000.0
2012-04-18 13:00:00,66.81,66.94,66.72,66.85,909400.0,46.907,46.9983,46.8438,46.9351,909400.0
2012-04-18 13:30:00,66.84,67.01,66.83,66.93,773300.0,46.9281,47.0475,46.9211,46.9913,773300.0
2012-04-18 14:00:00,66.93,67.05,66.86,66.95,905000.0,46.9913,47.0755,46.9421,47.0053,905000.0
2012-04-18 14:30:00,66.96,67.35,66.93,67.3,1351400.0,47.0123,47.2862,46.9913,47.2511,1351400.0
2012-04-18 15:00:00,67.31,67.31,67.01,67.04,1138600.0,47.2581,47.2581,47.0475,47.0685,1138600.0
2012-04-18 15:30:00,67.04,67.16,66.87,66.98,2115500.0,47.0685,47.1528,46.9492,47.0264,2115500.0
2012-04-19 09:30:00,63.44,64.2,63.1,63.99,9258600.0,44.541,45.0746,44.3023,44.9271,9258600.0
2012-04-19 10:00:00,63.98,64.12,63.61,63.95,4897900.0,44.9201,45.0184,44.6603,44.899,4897900.0
2012-04-19 10:30:00,63.95,64.85,63.95,64.12,3234000.0,44.899,45.5309,44.899,45.0184,3234000.0
2012-04-19 11:00:00,64.12,64.24,63.8,63.89,2022100.0,45.0184,45.1026,44.7937,44.8569,2022100.0
2012-04-19 11:30:00,63.9,64.03,63.78,63.87,1782200.0,44.8639,44.9552,44.7797,44.8429,1782200.0
2012-04-19 12:00:00,63.87,63.88,63.05,63.1,2108100.0,44.8429,44.8499,44.2672,44.3023,2108100.0
2012-04-19 12:30:00,63.1,63.44,63.05,63.26,1523600.0,44.3023,44.541,44.2672,44.4146,1523600.0
2012-04-19 13:00:00,63.26,63.51,63.21,63.46,1270500.0,44.4146,44.5901,44.3795,44.555,1270500.0
2012-04-19 13:30:00,63.46,63.47,63.1,63.1,1062800.0,44.555,44.562,44.3023,44.3023,1062800.0
2012-04-19 14:00:00,63.1,63.11,62.46,62.5,2676600.0,44.3023,44.3093,43.8529,43.881,2676600.0
2012-04-19 14:30:00,62.49,62.74,62.39,62.71,2085600.0,43.874,44.0495,43.8038,44.0284,2085600.0
2012-04-19 15:00:00,62.71,62.74,62.26,62.59,2701900.0,44.0284,44.0495,43.7125,43.9442,2701900.0
2012-04-19 15:30:00,62.59,62.71,62.41,62.65,4028000.0,43.9442,44.0284,43.8178,43.9863,4028000.0
2012-04-20 09:30:00,62.83,62.88,62.23,62.7,4032900.0,44.1127,44.1478,43.6914,44.0214,4032900.0
2012-04-20 10:00:00,62.7,62.79,62.45,62.6,1867800.0,44.0214,44.0846,43.8459,43.9512,1867800.0
2012-04-20 10:30:00,62.6,63.17,62.59,63.0,1351100.0,43.9512,44.3514,43.9442,44.232,1351100.0
2012-04-20 11:00:00,63.0,63.07,62.89,62.9,1164000.0,44.232,44.2812,44.1548,44.1618,1164000.0
2012-04-20 11:30:00,62.91,63.18,62.9,63.17,864700.0,44.1689,44.3584,44.1618,44.3514,864700.0
2012-04-20 12:00:00,63.17,63.31,63.17,63.26,1661600.0,44.3514,44.4497,44.3514,44.4146,1661600.0
2012-04-20 12:30:00,63.26,63.29,63.08,63.09,936800.0,44.4146,44.4357,44.2882,44.2952,936800.0
2012-04-20 13:00:00,63.09,63.11,62.95,62.96,1730100.0,44.2952,44.3093,44.1969,44.204,1730100.0
2012-04-20 13:30:00,62.98,63.02,62.8,62.88,1132000.0,44.218,44.2461,44.0916,44.1478,1132000.0
2012-04-20 14:00:00,62.87,62.9,62.69,62.8,1077700.0,44.1408,44.1618,44.0144,44.0916,1077700.0
2012-04-20 14:30:00,62.79,62.8,62.38,62.47,794400.0,44.0846,44.0916,43.7967,43.8599,794400.0
2012-04-20 15:00:00,62.47,62.54,62.31,62.4,1579900.0,43.8599,43.9091,43.7476,43.8108,1579900.0
2012-04-20 15:30:00,62.4,62.48,62.22,62.25,3075100.0,43.8108,43.867,43.6844,43.7055,3075100.0
2012-04-23 09:30:00,61.81,62.04,61.37,61.82,2055900.0,43.3966,43.558,43.0876,43.4036,2055900.0
2012-04-23 10:00:00,61.8,61.82,61.52,61.62,1321800.0,43.3895,43.4036,43.1929,43.2632,1321800.0
2012-04-23 10:30:00,61.63,61.76,61.52,61.56,944700.0,43.2702,43.3614,43.1929,43.221,944700.0
2012-04-23 11:00:00,61.57,61.7,61.4,61.43,667600.0,43.228,43.3193,43.1087,43.1298,667600.0
2012-04-23 11:30:00,61.43,61.6,61.36,61.59,673500.0,43.1298,43.2491,43.0806,43.2421,673500.0
2012-04-23 12:00:00,61.59,61.68,61.48,61.65,841000.0,43.2421,43.3053,43.1649,43.2842,841000.0
2012-04-23 12:30:00,61.66,61.81,61.57,61.57,548500.0,43.2912,43.3966,43.228,43.228,548500.0
2012-04-23 13:00:00,61.57,61.67,61.57,61.58,384400.0,43.228,43.2983,43.228,43.2351,384400.0
2012-04-23 13:30:00,61.58,61.74,61.53,61.6,563100.0,43.2351,43.3474,43.2,43.2491,563100.0
2012-04-23 14:00:00,61.6,61.6,61.42,61.57,953000.0,43.2491,43.2491,43.1227,43.228,953000.0
2012-04-23 14:30:00,61.57,61.71,61.48,61.52,754200.0,43.228,43.3263,43.1649,43.1929,754200.0
2012-04-23 15:00:00,61.52,61.69,61.49,61.69,1008500.0,43.1929,43.3123,43.1719,43.3123,1008500.0
2012-04-23 15:30:00,61.69,61.73,61.55,61.56,1675800.0,43.3123,43.3404,43.214,43.221,1675800.0
2012-04-24 09:30:00,61.5,62.36,61.45,62.18,2183300.0,43.1789,43.7827,43.1438,43.6563,2183300.0
2012-04-24 10:00:00,62.18,62.46,62.1,62.25,1426100.0,43.6563,43.8529,43.6002,43.7055,1426100.0
2012-04-24 10:30:00,62.26,62.34,61.95,62.01,1192900.0,43.7125,43.7687,43.4948,43.537,1192900.0
2012-04-24 11:00:00,62.01,62.15,61.95,61.99,989700.0,43.537,43.6353,43.4948,43.5229,989700.0
2012-04-24 11:30:00,61.98,61.99,61.57,61.63,849600.0,43.5159,43.5229,43.228,43.2702,849600.0
2012-04-24 12:00:00,61.63,61.76,61.5,61.61,825800.0,43.2702,43.3614,43.1789,43.2561,825800.0
2012-04-24 12:30:00,61.61,61.63,61.36,61.55,693300.0,43.2561,43.2702,43.0806,43.214,693300.0
2012-04-24 13:00:00,61.54,61.7,61.54,61.63,543100.0,43.207,43.3193,43.207,43.2702,543100.0
2012-04-24 13:30:00,61.63,61.7,61.5,61.51,672500.0,43.2702,43.3193,43.1789,43.1859,672500.0
2012-04-24 14:00:00,61.5,61.54,61.26,61.43,795000.0,43.1789,43.207,43.0104,43.1298,795000.0
2012-04-24 14:30:00,61.43,61.6,61.37,61.56,685500.0,43.1298,43.2491,43.0876,43.221,685500.0
2012-04-24 15:00:00,61.55,61.65,61.45,61.55,900100.0,43.214,43.2842,43.1438,43.214,900100.0
2012-04-24 15:30:00,61.55,61.9,61.55,61.88,2444600.0,43.214,43.4597,43.214,43.4457,2444600.0
2012-04-25 09:30:00,62.97,63.51,62.82,63.47,4613400.0,44.211,44.5901,44.1057,44.562,4613400.0
2012-04-25 10:00:00,63.48,63.49,62.95,62.96,1875400.0,44.5691,44.5761,44.1969,44.204,1875400.0
2012-04-25 10:30:00,62.97,63.07,62.75,62.77,1034100.0,44.211,44.2812,44.0565,44.0706,1034100.0
2012-04-25 11:00:00,62.77,62.89,62.66,62.88,720300.0,44.0706,44.1548,43.9933,44.1478,720300.0
2012-04-25 11:30:00,62.88,62.95,62.69,62.69,751300.0,44.1478,44.1969,44.0144,44.0144,751300.0
2012-04-25 12:00:00,62.69,62.89,62.66,62.89,395500.0,44.0144,44.1548,43.9933,44.1548,395500.0
2012-04-25 12:30:00,62.89,62.99,62.79,62.92,603000.0,44.1548,44.225,44.0846,44.1759,603000.0
2012-04-25 13:00:00,62.92,63.15,62.84,63.04,550000.0,44.1759,44.3374,44.1197,44.2601,550000.0
2012-04-25 13:30:00,63.03,63.06,62.97,63.01,525000.0,44.2531,44.2742,44.211,44.2391,525000.0
2012-04-25 14:00:00,63.01,63.21,62.85,63.11,586400.0,44.2391,44.3795,44.1267,44.3093,586400.0
2012-04-25 14:30:00,63.11,63.13,62.88,63.11,569100.0,44.3093,44.3233,44.1478,44.3093,569100.0
2012-04-25 15:00:00,63.11,63.24,63.1,63.13,659500.0,44.3093,44.4005,44.3023,44.3233,659500.0
2012-04-25 15:30:00,63.13,63.34,63.08,63.26,1372500.0,44.3233,44.4708,44.2882,44.4146,1372500.0
2012-04-26 09:30:00,63.4,63.58,63.1,63.42,1269400.0,44.5129,44.6393,44.3023,44.5269,1269400.0
2012-04-26 10:00:00,63.41,63.64,63.39,63.55,747600.0,44.5199,44.6814,44.5059,44.6182,747600.0
2012-04-26 10:30:00,63.56,63.72,63.51,63.59,800900.0,44.6252,44.7376,44.5901,44.6463,800900.0
2012-04-26 11:00:00,63.59,63.62,63.45,63.61,764500.0,44.6463,44.6673,44.548,44.6603,764500.0
2012-04-26 11:30:00,63.6,63.72,63.53,63.56,602800.0,44.6533,44.7376,44.6042,44.6252,602800.0
2012-04-26 12:00:00,63.55,63.68,63.53,63.56,370000.0,44.6182,44.7095,44.6042,44.6252,370000.0
2012-04-26 12:30:00,63.56,63.6,63.51,63.56,311000.0,44.6252,44.6533,44.5901,44.6252,311000.0
2012-04-26 13:00:00,63.56,63.75,63.55,63.67,443500.0,44.6252,44.7586,44.6182,44.7024,443500.0
2012-04-26 13:30:00,63.68,63.78,63.64,63.75,802500.0,44.7095,44.7797,44.6814,44.7586,802500.0
2012-04-26 14:00:00,63.75,63.78,63.72,63.78,986800.0,44.7586,44.7797,44.7376,44.7797,986800.0
2012-04-26 14:30:00,63.78,63.92,63.77,63.9,819500.0,44.7797,44.878,44.7727,44.8639,819500.0
2012-04-26 15:00:00,63.9,63.98,63.79,63.98,780800.0,44.8639,44.9201,44.7867,44.9201,780800.0
2012-04-26 15:30:00,63.98,63.99,63.83,63.9,1493600.0,44.9201,44.9271,44.8148,44.8639,1493600.0
2012-04-27 09:30:00,64.37,64.42,63.92,64.21,1023900.0,45.1939,45.229,44.878,45.0816,1023900.0
2012-04-27 10:00:00,64.2,64.22,63.93,64.18,735400.0,45.0746,45.0886,44.885,45.0605,735400.0
2012-04-27 10:30:00,64.19,64.26,64.02,64.17,512200.0,45.0675,45.1167,44.9482,45.0535,512200.0
2012-04-27 11:00:00,64.17,64.3,64.14,64.23,404100.0,45.0535,45.1448,45.0324,45.0956,404100.0
2012-04-27 11:30:00,64.2,64.25,64.11,64.22,463100.0,45.0746,45.1097,45.0114,45.0886,463100.0
2012-04-27 12:00:00,64.22,64.29,64.14,64.28,303500.0,45.0886,45.1377,45.0324,45.1307,303500.0
2012-04-27 12:30:00,64.28,64.29,64.15,64.22,290600.0,45.1307,45.1377,45.0395,45.0886,290600.0
2012-04-27 13:00:00,64.22,64.4,64.2,64.32,320200.0,45.0886,45.215,45.0746,45.1588,320200.0
2012-04-27 13:30:00,64.32,64.49,64.32,64.36,339800.0,45.1588,45.2782,45.1588,45.1869,339800.0
2012-04-27 14:00:00,64.37,64.39,64.24,64.26,212600.0,45.1939,45.208,45.1026,45.1167,212600.0
2012-04-27 14:30:00,64.26,64.39,64.23,64.33,255300.0,45.1167,45.208,45.0956,45.1658,255300.0
2012-04-27 15:00:00,64.32,64.35,64.21,64.27,432900.0,45.1588,45.1799,45.0816,45.1237,432900.0
2012-04-27 15:30:00,64.28,64.31,64.1,64.21,1028400.0,45.1307,45.1518,45.0044,45.0816,1028400.0
2012-04-30 09:30:00,64.05,64.13,63.7,63.8,1001900.0,44.9692,45.0254,44.7235,44.7937,1001900.0
2012-04-30 10:00:00,63.79,63.8,63.61,63.64,724600.0,44.7867,44.7937,44.6603,44.6814,724600.0
2012-04-30 10:30:00,63.63,63.75,63.58,63.7,556500.0,44.6744,44.7586,44.6393,44.7235,556500.0
2012-04-30 11:00:00,63.7,63.72,63.47,63.5,694500.0,44.7235,44.7376,44.562,44.5831,694500.0
2012-04-30 11:30:00,63.51,63.54,63.4,63.53,404800.0,44.5901,44.6112,44.5129,44.6042,404800.0
2012-04-30 12:00:00,63.53,63.53,63.41,63.48,365500.0,44.6042,44.6042,44.5199,44.5691,365500.0
2012-04-30 12:30:00,63.48,63.58,63.47,63.48,238000.0,44.5691,44.6393,44.562,44.5691,238000.0
2012-04-30 13:00:00,63.48,63.54,63.42,63.49,322000.0,44.5691,44.6112,44.5269,44.5761,322000.0
2012-04-30 13:30:00,63.49,63.64,63.46,63.63,491800.0,44.5761,44.6814,44.555,44.6744,491800.0
2012-04-30 14:00:00,63.63,63.66,63.56,63.63,423800.0,44.6744,44.6954,44.6252,44.6744,423800.0
2012-04-30 14:30:00,63.63,63.64,63.57,63.61,450300.0,44.6744,44.6814,44.6322,44.6603,450300.0
2012-04-30 15:00:00,63.6,63.67,63.56,63.63,389800.0,44.6533,44.7024,44.6252,44.6744,389800.0
2012-04-30 15:30:00,63.64,63.88,63.62,63.83,1205400.0,44.6814,44.8499,44.6673,44.8148,1205400.0
2012-05-01 09:30:00,63.76,63.93,63.39,63.59,1325300.0,44.7656,44.885,44.5059,44.6463,1325300.0
2012-05-01 10:00:00,63.59,64.5,63.59,64.47,1066200.0,44.6463,45.2852,44.6463,45.2641,1066200.0
2012-05-01 10:30:00,64.47,64.51,64.31,64.34,667100.0,45.2641,45.2922,45.1518,45.1729,667100.0
2012-05-01 11:00:00,64.35,64.47,64.27,64.38,289100.0,45.1799,45.2641,45.1237,45.2009,289100.0
2012-05-01 11:30:00,64.38,64.62,64.36,64.57,463700.0,45.2009,45.3694,45.1869,45.3343,463700.0
2012-05-01 12:00:00,64.56,64.63,64.49,64.5,625300.0,45.3273,45.3765,45.2782,45.2852,625300.0
2012-05-01 12:30:00,64.5,64.52,64.45,64.46,301600.0,45.2852,45.2992,45.2501,45.2571,301600.0
2012-05-01 13:00:00,64.46,64.47,64.35,64.41,358700.0,45.2571,45.2641,45.1799,45.222,358700.0
2012-05-01 13:30:00,64.4,64.46,64.33,64.33,345800.0,45.215,45.2571,45.1658,45.1658,345800.0
2012-05-01 14:00:00,64.34,64.4,64.23,64.29,447500.0,45.1729,45.215,45.0956,45.1377,447500.0
2012-05-01 14:30:00,64.3,64.31,64.12,64.16,671900.0,45.1448,45.1518,45.0184,45.0465,671900.0
2012-05-01 15:00:00,64.16,64.21,64.03,64.1,690300.0,45.0465,45.0816,44.9552,45.0044,690300.0
2012-05-01 15:30:00,64.11,64.12,63.64,63.65,1826500.0,45.0114,45.0184,44.6814,44.6884,1826500.0
2012-05-02 09:30:00,63.22,63.53,62.76,63.52,1233500.0,44.3865,44.6042,44.0635,44.5971,1233500.0
2012-05-02 10:00:00,63.52,63.58,63.27,63.3,886100.0,44.5971,44.6393,44.4216,44.4427,886100.0
2012-05-02 10:30:00,63.29,63.51,63.15,63.49,686900.0,44.4357,44.5901,44.3374,44.5761,686900.0
2012-05-02 11:00:00,63.49,63.83,63.48,63.76,707900.0,44.5761,44.8148,44.5691,44.7656,707900.0
2012-05-02 11:30:00,63.75,63.89,63.74,63.82,369200.0,44.7586,44.8569,44.7516,44.8078,369200.0
2012-05-02 12:00:00,63.82,64.08,63.78,64.03,397600.0,44.8078,44.9903,44.7797,44.9552,397600.0
2012-05-02 12:30:00,64.03,64.12,64.03,64.06,540100.0,44.9552,45.0184,44.9552,44.9763,540100.0
2012-05-02 13:00:00,64.06,64.09,63.91,63.93,367900.0,44.9763,44.9973,44.871,44.885,367900.0
2012-05-02 13:30:00,63.92,64.15,63.89,64.13,455800.0,44.878,45.0395,44.8569,45.0254,455800.0
2012-05-02 14:00:00,64.14,64.22,64.09,64.2,435500.0,45.0324,45.0886,44.9973,45.0746,435500.0
2012-05-02 14:30:00,64.21,64.21,64.08,64.15,413000.0,45.0816,45.0816,44.9903,45.0395,413000.0
2012-05-02 15:00:00,64.15,64.18,63.94,64.08,503600.0,45.0395,45.0605,44.892,44.9903,503600.0
2012-05-02 15:30:00,64.08,64.3,64.02,64.24,1394900.0,44.9903,45.1448,44.9482,45.1026,1394900.0
2012-05-03 09:30:00,64.48,64.72,64.35,64.57,1436900.0,45.2711,45.4397,45.1799,45.3343,1436900.0
2012-05-03 10:00:00,64.56,64.58,64.33,64.51,687500.0,45.3273,45.3414,45.1658,45.2922,687500.0
2012-05-03 10:30:00,64.5,64.54,64.34,64.44,423000.0,45.2852,45.3133,45.1729,45.2431,423000.0
2012-05-03 11:00:00,64.44,64.45,64.28,64.33,442500.0,45.2431,45.2501,45.1307,45.1658,442500.0
2012-05-03 11:30:00,64.34,64.38,64.03,64.09,518800.0,45.1729,45.2009,44.9552,44.9973,518800.0
2012-05-03 12:00:00,64.09,64.1,63.8,63.83,552300.0,44.9973,45.0044,44.7937,44.8148,552300.0
2012-05-03 12:30:00,63.84,63.98,63.81,63.88,306800.0,44.8218,44.9201,44.8007,44.8499,306800.0
2012-05-03 13:00:00,63.89,63.96,63.82,63.91,324600.0,44.8569,44.9061,44.8078,44.871,324600.0
2012-05-03 13:30:00,63.91,63.91,63.5,63.53,442700.0,44.871,44.871,44.5831,44.6042,442700.0
2012-05-03 14:00:00,63.53,63.63,63.5,63.6,340100.0,44.6042,44.6744,44.5831,44.6533,340100.0
2012-05-03 14:30:00,63.59,63.61,63.46,63.5,419500.0,44.6463,44.6603,44.555,44.5831,419500.0
2012-05-03 15:00:00,63.51,63.8,63.46,63.69,576900.0,44.5901,44.7937,44.555,44.7165,576900.0
2012-05-03 15:30:00,63.69,63.8,63.51,63.55,1052700.0,44.7165,44.7937,44.5901,44.6182,1052700.0
2012-05-04 09:30:00,63.0,63.07,62.46,62.59,1433500.0,44.232,44.2812,43.8529,43.9442,1433500.0
2012-05-04 10:00:00,62.58,62.62,62.34,62.36,1105100.0,43.9372,43.9652,43.7687,43.7827,1105100.0
2012-05-04 10:30:00,62.36,62.46,62.15,62.44,803000.0,43.7827,43.8529,43.6353,43.8389,803000.0
2012-05-04 11:00:00,62.44,62.45,62.1,62.17,1221400.0,43.8389,43.8459,43.6002,43.6493,1221400.0
2012-05-04 11:30:00,62.19,62.2,61.75,61.8,1219800.0,43.6633,43.6704,43.3544,43.3895,1219800.0
2012-05-04 12:00:00,61.79,61.96,61.51,61.6,841400.0,43.3825,43.5019,43.1859,43.2491,841400.0
2012-05-04 12:30:00,61.6,61.61,61.38,61.55,975700.0,43.2491,43.2561,43.0946,43.214,975700.0
2012-05-04 13:00:00,61.55,61.77,61.53,61.75,658700.0,43.214,43.3685,43.2,43.3544,658700.0
2012-05-04 13:30:00,61.76,62.18,61.75,62.17,760900.0,43.3614,43.6563,43.3544,43.6493,760900.0
2012-05-04 14:00:00,62.17,62.28,62.08,62.22,614100.0,43.6493,43.7265,43.5861,43.6844,614100.0
2012-05-04 14:30:00,62.22,62.24,62.01,62.1,579000.0,43.6844,43.6985,43.537,43.6002,579000.0
2012-05-04 15:00:00,62.1,62.17,62.0,62.07,1003700.0,43.6002,43.6493,43.5299,43.5791,1003700.0
2012-05-04 15:30:00,62.07,62.19,61.87,61.89,1647700.0,43.5791,43.6633,43.4387,43.4527,1647700.0
2012-05-07 09:30:00,61.3,61.76,61.25,61.62,1686400.0,43.0385,43.3614,43.0034,43.2632,1686400.0
2012-05-07 10:00:00,61.62,61.93,61.6,61.73,1022400.0,43.2632,43.4808,43.2491,43.3404,1022400.0
2012-05-07 10:30:00,61.72,61.9,61.65,61.88,797500.0,43.3334,43.4597,43.2842,43.4457,797500.0
2012-05-07 11:00:00,61.88,62.17,61.88,61.98,479600.0,43.4457,43.6493,43.4457,43.5159,479600.0
2012-05-07 11:30:00,61.99,62.04,61.73,61.85,361100.0,43.5229,43.558,43.3404,43.4246,361100.0
2012-05-07 12:00:00,61.84,61.91,61.75,61.87,343900.0,43.4176,43.4668,43.3544,43.4387,343900.0
2012-05-07 12:30:00,61.86,62.12,61.86,61.97,480800.0,43.4317,43.6142,43.4317,43.5089,480800.0
2012-05-07 13:00:00,61.97,62.21,61.91,62.0,304100.0,43.5089,43.6774,43.4668,43.5299,304100.0
2012-05-07 13:30:00,62.01,62.31,61.98,62.2,475200.0,43.537,43.7476,43.5159,43.6704,475200.0
2012-05-07 14:00:00,62.2,62.24,62.05,62.09,262800.0,43.6704,43.6985,43.5651,43.5931,262800.0
2012-05-07 14:30:00,62.09,62.16,62.03,62.12,266400.0,43.5931,43.6423,43.551,43.6142,266400.0
2012-05-07 15:00:00,62.12,62.16,61.97,62.0,380500.0,43.6142,43.6423,43.5089,43.5299,380500.0
2012-05-07 15:30:00,62.0,62.09,61.88,61.91,1226900.0,43.5299,43.5931,43.4457,43.4668,1226900.0
2012-05-08 09:30:00,61.73,62.13,61.46,61.86,1074400.0,43.3404,43.6212,43.1508,43.4317,1074400.0
2012-05-08 10:00:00,61.86,61.87,61.5,61.55,822800.0,43.4317,43.4387,43.1789,43.214,822800.0
2012-05-08 10:30:00,61.53,61.58,61.1,61.4,902100.0,43.2,43.2351,42.8981,43.1087,902100.0
2012-05-08 11:00:00,61.41,61.41,60.86,61.03,969800.0,43.1157,43.1157,42.7296,42.8489,969800.0
2012-05-08 11:30:00,61.02,61.62,60.95,61.49,757000.0,42.8419,43.2632,42.7927,43.1719,757000.0
2012-05-08 12:00:00,61.49,61.52,61.24,61.25,356900.0,43.1719,43.1929,42.9964,43.0034,356900.0
2012-05-08 12:30:00,61.25,61.38,61.2,61.23,295300.0,43.0034,43.0946,42.9683,42.9893,295300.0
2012-05-08 13:00:00,61.21,61.51,61.19,61.5,328600.0,42.9753,43.1859,42.9613,43.1789,328600.0
2012-05-08 13:30:00,61.51,61.87,61.48,61.85,704700.0,43.1859,43.4387,43.1649,43.4246,704700.0
2012-05-08 14:00:00,61.85,62.08,61.78,62.03,927200.0,43.4246,43.5861,43.3755,43.551,927200.0
2012-05-08 14:30:00,62.03,62.32,61.97,62.25,911500.0,43.551,43.7546,43.5089,43.7055,911500.0
2012-05-08 15:00:00,62.25,62.71,62.13,62.64,1217900.0,43.7055,44.0284,43.6212,43.9793,1217900.0
2012-05-08 15:30:00,62.65,62.81,62.49,62.66,2390900.0,43.9863,44.0986,43.874,43.9933,2390900.0
2012-05-09 09:30:00,61.95,62.6,61.81,62.49,1028500.0,43.4948,43.9512,43.3966,43.874,1028500.0
2012-05-09 10:00:00,62.47,62.61,61.97,62.07,1519900.0,43.8599,43.9582,43.5089,43.5791,1519900.0
2012-05-09 10:30:00,62.07,62.62,62.07,62.36,734900.0,43.5791,43.9652,43.5791,43.7827,734900.0
2012-05-09 11:00:00,62.36,62.77,62.21,62.55,772300.0,43.7827,44.0706,43.6774,43.9161,772300.0
2012-05-09 11:30:00,62.56,62.9,62.5,62.7,907300.0,43.9231,44.1618,43.881,44.0214,907300.0
2012-05-09 12:00:00,62.7,62.71,62.5,62.61,579300.0,44.0214,44.0284,43.881,43.9582,579300.0
2012-05-09 12:30:00,62.61,62.68,62.49,62.66,402800.0,43.9582,44.0074,43.874,43.9933,402800.0
2012-05-09 13:00:00,62.66,62.77,62.38,62.56,700700.0,43.9933,44.0706,43.7967,43.9231,700700.0
2012-05-09 13:30:00,62.57,62.69,62.48,62.54,971900.0,43.9301,44.0144,43.867,43.9091,971900.0
2012-05-09 14:00:00,62.55,62.55,62.31,62.49,629000.0,43.9161,43.9161,43.7476,43.874,629000.0
2012-05-09 14:30:00,62.49,62.49,62.11,62.2,726700.0,43.874,43.874,43.6072,43.6704,726700.0
2012-05-09 15:00:00,62.2,62.24,61.95,62.04,825100.0,43.6704,43.6985,43.4948,43.558,825100.0
2012-05-09 15:30:00,62.04,62.39,61.94,62.02,1609700.0,43.558,43.8038,43.4878,43.544,1609700.0
2012-05-10 09:30:00,62.6,62.8,62.22,62.67,945900.0,43.9512,44.0916,43.6844,44.0004,945900.0
2012-05-10 10:00:00,62.67,62.71,62.32,62.42,1062000.0,44.0004,44.0284,43.7546,43.8248,1062000.0
2012-05-10 10:30:00,62.41,62.75,62.3,62.53,611600.0,43.8178,44.0565,43.7406,43.9021,611600.0
2012-05-10 11:00:00,62.52,62.58,62.38,62.52,420400.0,43.895,43.9372,43.7967,43.895,420400.0
2012-05-10 11:30:00,62.53,62.77,62.48,62.5,593700.0,43.9021,44.0706,43.867,43.881,593700.0
2012-05-10 12:00:00,62.5,62.55,62.28,62.52,510100.0,43.881,43.9161,43.7265,43.895,510100.0
2012-05-10 12:30:00,62.51,62.73,62.49,62.71,401900.0,43.888,44.0425,43.874,44.0284,401900.0
2012-05-10 13:00:00,62.7,62.73,62.6,62.66,304300.0,44.0214,44.0425,43.9512,43.9933,304300.0
2012-05-10 13:30:00,62.67,62.74,62.54,62.56,594600.0,44.0004,44.0495,43.9091,43.9231,594600.0
2012-05-10 14:00:00,62.55,62.63,62.5,62.61,315000.0,43.9161,43.9723,43.881,43.9582,315000.0
2012-05-10 14:30:00,62.61,62.64,62.5,62.51,394700.0,43.9582,43.9793,43.881,43.888,394700.0
2012-05-10 15:00:00,62.51,62.58,62.46,62.54,408900.0,43.888,43.9372,43.8529,43.9091,408900.0
2012-05-10 15:30:00,62.53,62.56,62.31,62.48,1134800.0,43.9021,43.9231,43.7476,43.867,1134800.0
2012-05-11 09:30:00,62.05,62.87,61.57,62.67,1839500.0,43.5651,44.1408,43.228,44.0004,1839500.0
2012-05-11 10:00:00,62.67,62.96,62.65,62.83,1105900.0,44.0004,44.204,43.9863,44.1127,1105900.0
2012-05-11 10:30:00,62.83,63.06,62.67,62.81,548000.0,44.1127,44.2742,44.0004,44.0986,548000.0
2012-05-11 11:00:00,62.82,62.94,62.75,62.78,393100.0,44.1057,44.1899,44.0565,44.0776,393100.0
2012-05-11 11:30:00,62.79,62.93,62.65,62.67,589800.0,44.0846,44.1829,43.9863,44.0004,589800.0
2012-05-11 12:00:00,62.67,62.71,62.34,62.34,637900.0,44.0004,44.0284,43.7687,43.7687,637900.0
2012-05-11 12:30:00,62.35,62.45,62.22,62.27,396300.0,43.7757,43.8459,43.6844,43.7195,396300.0
2012-05-11 13:00:00,62.28,62.34,62.19,62.32,369500.0,43.7265,43.7687,43.6633,43.7546,369500.0
2012-05-11 13:30:00,62.32,62.44,62.28,62.41,289600.0,43.7546,43.8389,43.7265,43.8178,289600.0
2012-05-11 14:00:00,62.41,62.5,62.27,62.28,433600.0,43.8178,43.881,43.7195,43.7265,433600.0
2012-05-11 14:30:00,62.28,62.29,62.09,62.17,479000.0,43.7265,43.7336,43.5931,43.6493,479000.0
2012-05-11 15:00:00,62.17,62.23,62.07,62.15,395100.0,43.6493,43.6914,43.5791,43.6353,395100.0
2012-05-11 15:30:00,62.15,62.18,61.85,61.87,1043700.0,43.6353,43.6563,43.4246,43.4387,1043700.0
2012-05-14 09:30:00,61.17,61.55,60.97,61.51,1288900.0,42.9472,43.214,42.8068,43.1859,1288900.0
2012-05-14 10:00:00,61.51,61.85,61.45,61.73,966400.0,43.1859,43.4246,43.1438,43.3404,966400.0
2012-05-14 10:30:00,61.73,61.99,61.71,61.76,580300.0,43.3404,43.5229,43.3263,43.3614,580300.0
2012-05-14 11:00:00,61.75,62.13,61.65,62.03,528000.0,43.3544,43.6212,43.2842,43.551,528000.0
2012-05-14 11:30:00,62.02,62.05,61.82,61.92,367100.0,43.544,43.5651,43.4036,43.4738,367100.0
2012-05-14 12:00:00,61.92,61.93,61.73,61.81,225900.0,43.4738,43.4808,43.3404,43.3966,225900.0
2012-05-14 12:30:00,61.8,61.84,61.74,61.78,162700.0,43.3895,43.4176,43.3474,43.3755,162700.0
2012-05-14 13:00:00,61.78,61.88,61.63,61.65,238800.0,43.3755,43.4457,43.2702,43.2842,238800.0
2012-05-14 13:30:00,61.64,61.99,61.62,61.85,287200.0,43.2772,43.5229,43.2632,43.4246,287200.0
2012-05-14 14:00:00,61.85,61.97,61.76,61.85,285600.0,43.4246,43.5089,43.3614,43.4246,285600.0
2012-05-14 14:30:00,61.84,61.88,61.62,61.66,304400.0,43.4176,43.4457,43.2632,43.2912,304400.0
2012-05-14 15:00:00,61.66,61.72,61.57,61.66,352300.0,43.2912,43.3334,43.228,43.2912,352300.0
2012-05-14 15:30:00,61.65,61.72,61.4,61.46,1161300.0,43.2842,43.3334,43.1087,43.1508,1161300.0
2012-05-15 09:30:00,61.55,61.8,61.27,61.6,1565500.0,43.214,43.3895,43.0174,43.2491,1565500.0
2012-05-15 10:00:00,61.6,61.99,61.46,61.98,891300.0,43.2491,43.5229,43.1508,43.5159,891300.0
2012-05-15 10:30:00,61.97,62.0,61.79,61.9,808300.0,43.5089,43.5299,43.3825,43.4597,808300.0
2012-05-15 11:00:00,61.9,61.92,61.59,61.68,494700.0,43.4597,43.4738,43.2421,43.3053,494700.0
2012-05-15 11:30:00,61.68,62.09,61.65,62.07,549700.0,43.3053,43.5931,43.2842,43.5791,549700.0
2012-05-15 12:00:00,62.08,62.5,62.07,62.37,1051100.0,43.5861,43.881,43.5791,43.7897,1051100.0
2012-05-15 12:30:00,62.37,62.4,62.22,62.28,377400.0,43.7897,43.8108,43.6844,43.7265,377400.0
2012-05-15 13:00:00,62.29,62.38,62.26,62.35,470000.0,43.7336,43.7967,43.7125,43.7757,470000.0
2012-05-15 13:30:00,62.34,62.35,61.91,62.0,590900.0,43.7687,43.7757,43.4668,43.5299,590900.0
2012-05-15 14:00:00,62.0,62.26,61.93,62.1,426500.0,43.5299,43.7125,43.4808,43.6002,426500.0
2012-05-15 14:30:00,62.1,62.15,61.79,61.9,409000.0,43.6002,43.6353,43.3825,43.4597,409000.0
2012-05-15 15:00:00,61.9,61.9,61.39,61.4,1023700.0,43.4597,43.4597,43.1017,43.1087,1023700.0
2012-05-15 15:30:00,61.42,61.55,61.31,61.43,1219200.0,43.1227,43.214,43.0455,43.1298,1219200.0
2012-05-16 09:30:00,61.66,61.93,61.15,61.71,1561800.0,43.2912,43.4808,42.9332,43.3263,1561800.0
2012-05-16 10:00:00,61.69,61.78,61.38,61.49,839000.0,43.3123,43.3755,43.0946,43.1719,839000.0
2012-05-16 10:30:00,61.5,61.6,61.17,61.19,815700.0,43.1789,43.2491,42.9472,42.9613,815700.0
2012-05-16 11:00:00,61.2,61.23,60.61,60.67,1834900.0,42.9683,42.9893,42.554,42.5962,1834900.0
2012-05-16 11:30:00,60.66,60.84,60.47,60.84,1073000.0,42.5891,42.7155,42.4557,42.7155,1073000.0
2012-05-16 12:00:00,60.85,60.88,60.59,60.76,484200.0,42.7225,42.7436,42.54,42.6594,484200.0
2012-05-16 12:30:00,60.76,60.81,60.63,60.67,835500.0,42.6594,42.6945,42.5681,42.5962,835500.0
2012-05-16 13:00:00,60.66,60.7,60.38,60.41,790100.0,42.5891,42.6172,42.3926,42.4136,790100.0
2012-05-16 13:30:00,60.41,60.42,59.75,59.84,2049300.0,42.4136,42.4206,41.9502,42.0134,2049300.0
2012-05-16 14:00:00,59.84,60.03,59.64,59.66,1926300.0,42.0134,42.1468,41.873,41.887,1926300.0
2012-05-16 14:30:00,59.65,59.75,59.36,59.65,1888500.0,41.88,41.9502,41.6764,41.88,1888500.0
2012-05-16 15:00:00,59.66,59.81,59.26,59.26,1740300.0,41.887,41.9924,41.6062,41.6062,1740300.0
2012-05-16 15:30:00,59.26,59.46,59.07,59.1,3183700.0,41.6062,41.7466,41.4728,41.4939,3183700.0
2012-05-17 09:30:00,59.33,59.36,58.41,58.61,2213900.0,41.6554,41.6764,41.0094,41.1498,2213900.0
2012-05-17 10:00:00,58.61,58.85,58.28,58.78,1378300.0,41.1498,41.3183,40.9182,41.2692,1378300.0
2012-05-17 10:30:00,58.78,59.01,58.62,58.98,1084700.0,41.2692,41.4307,41.1569,41.4096,1084700.0
2012-05-17 11:00:00,58.99,59.16,58.7,58.72,1029000.0,41.4166,41.536,41.213,41.2271,1029000.0
2012-05-17 11:30:00,58.72,58.73,58.39,58.5,939300.0,41.2271,41.2341,40.9954,41.0726,939300.0
2012-05-17 12:00:00,58.5,58.51,57.84,58.08,1811400.0,41.0726,41.0796,40.6092,40.7777,1811400.0
2012-05-17 12:30:00,58.09,58.11,57.78,57.8,1455800.0,40.7848,40.7988,40.5671,40.5811,1455800.0
2012-05-17 13:00:00,57.8,58.08,57.8,57.98,1151500.0,40.5811,40.7777,40.5811,40.7075,1151500.0
2012-05-17 13:30:00,57.99,58.0,57.51,57.57,1364900.0,40.7145,40.7216,40.3775,40.4197,1364900.0
2012-05-17 14:00:00,57.58,57.6,57.23,57.27,1594900.0,40.4267,40.4407,40.181,40.209,1594900.0
2012-05-17 14:30:00,57.26,57.33,56.55,56.74,2474900.0,40.202,40.2512,39.7035,39.8369,2474900.0
2012-05-17 15:00:00,56.74,57.19,56.71,57.04,2150300.0,39.8369,40.1529,39.8159,40.0476,2150300.0
2012-05-17 15:30:00,57.04,57.24,56.91,57.16,3627900.0,40.0476,40.188,39.9563,40.1318,3627900.0
2012-05-18 09:30:00,57.41,57.63,56.86,56.91,3530300.0,40.3073,40.4618,39.9212,39.9563,3530300.0
2012-05-18 10:00:00,56.9,57.16,56.72,57.13,1143100.0,39.9493,40.1318,39.8229,40.1107,1143100.0
2012-05-18 10:30:00,57.13,57.53,57.11,57.34,1298700.0,40.1107,40.3916,40.0967,40.2582,1298700.0
2012-05-18 11:00:00,57.34,57.41,57.06,57.14,815700.0,40.2582,40.3073,40.0616,40.1178,815700.0
2012-05-18 11:30:00,57.15,58.3,56.77,56.91,1301700.0,40.1248,40.9322,39.858,39.9563,1301700.0
2012-05-18 12:00:00,56.92,57.36,56.92,57.27,861600.0,39.9633,40.2722,39.9633,40.209,861600.0
2012-05-18 12:30:00,57.26,57.38,57.07,57.08,835400.0,40.202,40.2863,40.0686,40.0756,835400.0
2012-05-18 13:00:00,57.08,57.15,57.03,57.08,605200.0,40.0756,40.1248,40.0405,40.0756,605200.0
2012-05-18 13:30:00,57.08,57.09,56.76,56.78,579900.0,40.0756,40.0827,39.851,39.865,579900.0
2012-05-18 14:00:00,56.77,56.86,56.37,56.47,1331400.0,39.858,39.9212,39.5771,39.6474,1331400.0
2012-05-18 14:30:00,56.46,56.5,56.29,56.45,1232400.0,39.6403,39.6684,39.521,39.6333,1232400.0
2012-05-18 15:00:00,56.46,56.62,56.21,56.23,1816600.0,39.6403,39.7527,39.4648,39.4789,1816600.0
2012-05-18 15:30:00,56.23,56.26,55.72,55.97,3329700.0,39.4789,39.4999,39.1208,39.2963,3329700.0
2012-05-21 09:30:00,55.9,56.84,55.85,56.79,1979400.0,39.2472,39.9071,39.2121,39.872,1979400.0
2012-05-21 10:00:00,56.79,57.13,56.61,57.06,1252400.0,39.872,40.1107,39.7457,40.0616,1252400.0
2012-05-21 10:30:00,57.06,57.58,57.01,57.49,1455400.0,40.0616,40.4267,40.0265,40.3635,1455400.0
2012-05-21 11:00:00,57.49,57.5,57.11,57.15,1070300.0,40.3635,40.3705,40.0967,40.1248,1070300.0
2012-05-21 11:30:00,57.15,57.27,57.02,57.11,748200.0,40.1248,40.209,40.0335,40.0967,748200.0
2012-05-21 12:00:00,57.11,57.3,57.01,57.3,1102100.0,40.0967,40.2301,40.0265,40.2301,1102100.0
2012-05-21 12:30:00,57.29,57.31,56.98,57.09,1001500.0,40.2231,40.2371,40.0054,40.0827,1001500.0
2012-05-21 13:00:00,57.09,57.14,56.99,57.04,615000.0,40.0827,40.1178,40.0124,40.0476,615000.0
2012-05-21 13:30:00,57.04,57.15,56.88,57.03,1118100.0,40.0476,40.1248,39.9352,40.0405,1118100.0
2012-05-21 14:00:00,57.03,57.09,56.91,57.01,913500.0,40.0405,40.0827,39.9563,40.0265,913500.0
2012-05-21 14:30:00,57.0,57.14,56.99,57.0,900900.0,40.0195,40.1178,40.0124,40.0195,900900.0
2012-05-21 15:00:00,57.01,57.16,56.84,57.02,1393900.0,40.0265,40.1318,39.9071,40.0335,1393900.0
2012-05-21 15:30:00,57.02,57.34,57.01,57.22,1911800.0,40.0335,40.2582,40.0265,40.1739,1911800.0
2012-05-22 09:30:00,57.46,57.91,57.35,57.81,1879700.0,40.3424,40.6584,40.2652,40.5882,1879700.0
2012-05-22 10:00:00,57.8,58.14,57.76,57.9,1383900.0,40.5811,40.8199,40.5531,40.6514,1383900.0
2012-05-22 10:30:00,57.9,58.05,57.77,58.0,983800.0,40.6514,40.7567,40.5601,40.7216,983800.0
2012-05-22 11:00:00,58.02,58.08,57.83,57.89,790300.0,40.7356,40.7777,40.6022,40.6443,790300.0
2012-05-22 11:30:00,57.89,57.95,57.66,57.69,577500.0,40.6443,40.6865,40.4829,40.5039,577500.0
2012-05-22 12:00:00,57.69,57.93,57.62,57.93,651300.0,40.5039,40.6724,40.4548,40.6724,651300.0
2012-05-22 12:30:00,57.93,57.96,57.76,57.79,522900.0,40.6724,40.6935,40.5531,40.5741,522900.0
2012-05-22 13:00:00,57.79,58.01,57.77,57.85,466200.0,40.5741,40.7286,40.5601,40.6163,466200.0
2012-05-22 13:30:00,57.85,57.97,57.78,57.91,410700.0,40.6163,40.7005,40.5671,40.6584,410700.0
2012-05-22 14:00:00,57.91,58.14,57.86,58.14,987600.0,40.6584,40.8199,40.6233,40.8199,987600.0
2012-05-22 14:30:00,58.12,58.3,57.94,58.27,1121100.0,40.8058,40.9322,40.6794,40.9111,1121100.0
2012-05-22 15:00:00,58.25,58.3,57.91,57.96,1364500.0,40.8971,40.9322,40.6584,40.6935,1364500.0
2012-05-22 15:30:00,57.95,57.97,57.62,57.95,1993800.0,40.6865,40.7005,40.4548,40.6865,1993800.0
2012-05-23 09:30:00,57.47,57.59,57.16,57.46,1241600.0,40.3495,40.4337,40.1318,40.3424,1241600.0
2012-05-23 10:00:00,57.47,57.83,57.16,57.35,1925800.0,40.3495,40.6022,40.1318,40.2652,1925800.0
2012-05-23 10:30:00,57.35,57.48,57.13,57.23,1078400.0,40.2652,40.3565,40.1107,40.181,1078400.0
2012-05-23 11:00:00,57.23,57.39,57.13,57.27,553800.0,40.181,40.2933,40.1107,40.209,553800.0
2012-05-23 11:30:00,57.28,57.43,57.14,57.33,772700.0,40.2161,40.3214,40.1178,40.2512,772700.0
2012-05-23 12:00:00,57.32,57.39,57.1,57.3,670500.0,40.2441,40.2933,40.0897,40.2301,670500.0
2012-05-23 12:30:00,57.31,57.35,57.18,57.21,688800.0,40.2371,40.2652,40.1458,40.1669,688800.0
2012-05-23 13:00:00,57.21,57.33,57.14,57.32,616000.0,40.1669,40.2512,40.1178,40.2441,616000.0
2012-05-23 13:30:00,57.32,57.48,57.26,57.44,566600.0,40.2441,40.3565,40.202,40.3284,566600.0
2012-05-23 14:00:00,57.44,57.48,57.09,57.16,852100.0,40.3284,40.3565,40.0827,40.1318,852100.0
2012-05-23 14:30:00,57.17,57.63,57.14,57.55,779000.0,40.1388,40.4618,40.1178,40.4056,779000.0
2012-05-23 15:00:00,57.56,58.02,57.52,58.0,1280300.0,40.4126,40.7356,40.3846,40.7216,1280300.0
2012-05-23 15:30:00,58.0,58.42,57.97,58.14,2710200.0,40.7216,41.0164,40.7005,40.8199,2710200.0
2012-05-24 09:30:00,58.41,58.68,57.5,57.74,1453300.0,41.0094,41.199,40.3705,40.539,1453300.0
2012-05-24 10:00:00,57.74,57.91,57.62,57.8,1159300.0,40.539,40.6584,40.4548,40.5811,1159300.0
2012-05-24 10:30:00,57.8,57.9,57.52,57.55,903300.0,40.5811,40.6514,40.3846,40.4056,903300.0
2012-05-24 11:00:00,57.55,57.72,57.46,57.6,589200.0,40.4056,40.525,40.3424,40.4407,589200.0
2012-05-24 11:30:00,57.59,57.59,57.34,57.41,500000.0,40.4337,40.4337,40.2582,40.3073,500000.0
2012-05-24 12:00:00,57.4,57.46,57.18,57.4,714900.0,40.3003,40.3424,40.1458,40.3003,714900.0
2012-05-24 12:30:00,57.39,57.53,57.31,57.41,339400.0,40.2933,40.3916,40.2371,40.3073,339400.0
2012-05-24 13:00:00,57.41,57.57,57.31,57.4,745700.0,40.3073,40.4197,40.2371,40.3003,745700.0
2012-05-24 13:30:00,57.4,57.43,57.01,57.02,765700.0,40.3003,40.3214,40.0265,40.0335,765700.0
2012-05-24 14:00:00,57.01,57.18,57.0,57.17,781200.0,40.0265,40.1458,40.0195,40.1388,781200.0
2012-05-24 14:30:00,57.18,57.2,56.68,56.72,1285800.0,40.1458,40.1599,39.7948,39.8229,1285800.0
2012-05-24 15:00:00,56.72,57.16,56.65,56.98,1276300.0,39.8229,40.1318,39.7737,40.0054,1276300.0
2012-05-24 15:30:00,56.98,57.15,56.89,57.14,1960700.0,40.0054,40.1248,39.9422,40.1178,1960700.0
2012-05-25 09:30:00,57.19,57.73,57.02,57.34,1091400.0,40.1529,40.532,40.0335,40.2582,1091400.0
2012-05-25 10:00:00,57.35,57.35,57.0,57.26,918100.0,40.2652,40.2652,40.0195,40.202,918100.0
2012-05-25 10:30:00,57.26,57.49,57.12,57.12,514600.0,40.202,40.3635,40.1037,40.1037,514600.0
2012-05-25 11:00:00,57.14,57.39,57.14,57.3,563400.0,40.1178,40.2933,40.1178,40.2301,563400.0
2012-05-25 11:30:00,57.31,57.44,57.19,57.41,469900.0,40.2371,40.3284,40.1529,40.3073,469900.0
2012-05-25 12:00:00,57.4,57.47,57.3,57.34,661000.0,40.3003,40.3495,40.2301,40.2582,661000.0
2012-05-25 12:30:00,57.35,57.41,57.31,57.33,274300.0,40.2652,40.3073,40.2371,40.2512,274300.0
2012-05-25 13:00:00,57.32,57.49,57.29,57.49,243700.0,40.2441,40.3635,40.2231,40.3635,243700.0
2012-05-25 13:30:00,57.48,57.57,57.47,57.48,332700.0,40.3565,40.4197,40.3495,40.3565,332700.0
2012-05-25 14:00:00,57.48,57.5,57.24,57.28,558600.0,40.3565,40.3705,40.188,40.2161,558600.0
2012-05-25 14:30:00,57.27,57.3,57.15,57.28,401500.0,40.209,40.2301,40.1248,40.2161,401500.0
2012-05-25 15:00:00,57.29,57.35,57.13,57.21,485900.0,40.2231,40.2652,40.1107,40.1669,485900.0
2012-05-25 15:30:00,57.21,57.37,57.17,57.32,873200.0,40.1669,40.2792,40.1388,40.2441,873200.0
2012-05-29 09:30:00,57.95,58.4,57.61,58.21,1803500.0,40.6865,41.0024,40.4477,40.869,1803500.0
2012-05-29 10:00:00,58.22,58.65,58.03,58.6,1117000.0,40.876,41.1779,40.7426,41.1428,1117000.0
2012-05-29 10:30:00,58.64,58.75,58.55,58.68,799400.0,41.1709,41.2481,41.1077,41.199,799400.0
2012-05-29 11:00:00,58.68,58.7,58.46,58.55,576700.0,41.199,41.213,41.0445,41.1077,576700.0
2012-05-29 11:30:00,58.56,58.56,58.03,58.12,836100.0,41.1147,41.1147,40.7426,40.8058,836100.0
2012-05-29 12:00:00,58.12,58.18,57.82,58.17,659700.0,40.8058,40.8479,40.5952,40.8409,659700.0
2012-05-29 12:30:00,58.17,58.34,58.02,58.27,520600.0,40.8409,40.9603,40.7356,40.9111,520600.0
2012-05-29 13:00:00,58.27,58.28,58.08,58.09,406700.0,40.9111,40.9182,40.7777,40.7848,406700.0
2012-05-29 13:30:00,58.09,58.25,58.04,58.23,368600.0,40.7848,40.8971,40.7496,40.883,368600.0
2012-05-29 14:00:00,58.22,58.37,58.15,58.34,468200.0,40.876,40.9813,40.8269,40.9603,468200.0
2012-05-29 14:30:00,58.33,58.47,58.22,58.46,347700.0,40.9533,41.0516,40.876,41.0445,347700.0
2012-05-29 15:00:00,58.46,58.56,58.4,58.46,608300.0,41.0445,41.1147,41.0024,41.0445,608300.0
2012-05-29 15:30:00,58.46,58.5,58.33,58.4,1600100.0,41.0445,41.0726,40.9533,41.0024,1600100.0
2012-05-30 09:30:00,57.49,57.71,56.87,57.21,1337700.0,40.5391,40.6943,40.1019,40.3417,1337700.0
2012-05-30 10:00:00,57.21,57.35,57.11,57.16,1119400.0,40.3417,40.4404,40.2712,40.3064,1119400.0
2012-05-30 10:30:00,57.15,57.34,57.13,57.25,843900.0,40.2994,40.4334,40.2853,40.3699,843900.0
2012-05-30 11:00:00,57.23,58.01,57.22,57.83,1260000.0,40.3558,40.9058,40.3488,40.7789,1260000.0
2012-05-30 11:30:00,57.83,57.84,57.46,57.47,671900.0,40.7789,40.7859,40.518,40.525,671900.0
2012-05-30 12:00:00,57.47,57.51,57.24,57.32,536200.0,40.525,40.5532,40.3629,40.4193,536200.0
2012-05-30 12:30:00,57.34,57.63,57.34,57.54,304900.0,40.4334,40.6379,40.4334,40.5744,304900.0
2012-05-30 13:00:00,57.54,57.65,57.4,57.62,376100.0,40.5744,40.652,40.4757,40.6308,376100.0
2012-05-30 13:30:00,57.61,57.84,57.59,57.74,661900.0,40.6238,40.7859,40.6097,40.7154,661900.0
2012-05-30 14:00:00,57.73,57.83,57.6,57.7,563200.0,40.7084,40.7789,40.6167,40.6872,563200.0
2012-05-30 14:30:00,57.7,57.74,57.58,57.59,464100.0,40.6872,40.7154,40.6026,40.6097,464100.0
2012-05-30 15:00:00,57.58,57.71,57.3,57.66,827400.0,40.6026,40.6943,40.4052,40.659,827400.0
2012-05-30 15:30:00,57.65,57.68,57.44,57.44,1276200.0,40.652,40.6731,40.5039,40.5039,1276200.0
2012-05-31 09:30:00,57.29,57.49,56.83,56.86,1027500.0,40.3981,40.5391,40.0737,40.0949,1027500.0
2012-05-31 10:00:00,56.86,56.93,56.39,56.58,1369900.0,40.0949,40.1443,39.7635,39.8975,1369900.0
2012-05-31 10:30:00,56.58,56.72,56.3,56.46,917500.0,39.8975,39.9962,39.7,39.8128,917500.0
2012-05-31 11:00:00,56.46,56.81,56.38,56.77,826600.0,39.8128,40.0596,39.7564,40.0314,826600.0
2012-05-31 11:30:00,56.77,56.99,56.73,56.82,631200.0,40.0314,40.1866,40.0032,40.0667,631200.0
2012-05-31 12:00:00,56.83,57.31,56.8,57.2,528200.0,40.0737,40.4122,40.0526,40.3346,528200.0
2012-05-31 12:30:00,57.19,57.23,57.05,57.09,490800.0,40.3276,40.3558,40.2289,40.2571,490800.0
2012-05-31 13:00:00,57.08,57.35,57.06,57.2,516200.0,40.25,40.4404,40.2359,40.3346,516200.0
2012-05-31 13:30:00,57.2,57.28,56.95,56.99,615400.0,40.3346,40.3911,40.1584,40.1866,615400.0
2012-05-31 14:00:00,57.0,57.19,56.89,57.15,688400.0,40.1936,40.3276,40.1161,40.2994,688400.0
2012-05-31 14:30:00,57.15,57.32,57.05,57.29,621000.0,40.2994,40.4193,40.2289,40.3981,621000.0
2012-05-31 15:00:00,57.29,57.57,57.1,57.55,786300.0,40.3981,40.5956,40.2641,40.5815,786300.0
2012-05-31 15:30:00,57.55,57.71,57.18,57.32,1947500.0,40.5815,40.6943,40.3205,40.4193,1947500.0
2012-06-01 09:30:00,55.97,56.41,55.65,56.05,1596900.0,39.4673,39.7776,39.2417,39.5237,1596900.0
2012-06-01 10:00:00,56.08,56.28,55.95,56.24,1381000.0,39.5449,39.6859,39.4532,39.6577,1381000.0
2012-06-01 10:30:00,56.24,56.3,56.0,56.02,1233500.0,39.6577,39.7,39.4885,39.5026,1233500.0
2012-06-01 11:00:00,56.01,56.07,55.75,56.01,1160000.0,39.4955,39.5378,39.3122,39.4955,1160000.0
2012-06-01 11:30:00,56.01,56.02,55.61,55.63,1148200.0,39.4955,39.5026,39.2135,39.2276,1148200.0
2012-06-01 12:00:00,55.63,55.65,55.42,55.44,1235300.0,39.2276,39.2417,39.0795,39.0936,1235300.0
2012-06-01 12:30:00,55.45,55.58,55.42,55.44,812600.0,39.1006,39.1923,39.0795,39.0936,812600.0
2012-06-01 13:00:00,55.44,55.46,55.11,55.12,1000000.0,39.0936,39.1077,38.8609,38.8679,1000000.0
2012-06-01 13:30:00,55.13,55.22,55.03,55.14,982200.0,38.875,38.9384,38.8045,38.882,982200.0
2012-06-01 14:00:00,55.14,55.15,54.85,55.02,1124900.0,38.882,38.8891,38.6775,38.7974,1124900.0
2012-06-01 14:30:00,55.02,55.28,55.02,55.19,1042000.0,38.7974,38.9808,38.7974,38.9173,1042000.0
2012-06-01 15:00:00,55.19,55.34,55.11,55.19,1067000.0,38.9173,39.0231,38.8609,38.9173,1067000.0
2012-06-01 15:30:00,55.18,55.29,55.06,55.11,2097600.0,38.9102,38.9878,38.8256,38.8609,2097600.0
2012-06-04 09:30:00,55.14,55.5,55.04,55.18,1415100.0,38.882,39.1359,38.8115,38.9102,1415100.0
2012-06-04 10:00:00,55.19,55.4,54.92,55.34,1044600.0,38.9173,39.0654,38.7269,39.0231,1044600.0
2012-06-04 10:30:00,55.34,55.45,55.13,55.41,790400.0,39.0231,39.1006,38.875,39.0724,790400.0
2012-06-04 11:00:00,55.4,55.53,55.25,55.28,904500.0,39.0654,39.157,38.9596,38.9808,904500.0
2012-06-04 11:30:00,55.29,55.52,55.24,55.24,602100.0,38.9878,39.15,38.9526,38.9526,602100.0
2012-06-04 12:00:00,55.24,55.3,55.06,55.21,509700.0,38.9526,38.9949,38.8256,38.9314,509700.0
2012-06-04 12:30:00,55.2,55.38,55.16,55.34,403400.0,38.9243,39.0513,38.8961,39.0231,403400.0
2012-06-04 13:00:00,55.35,55.48,55.07,55.12,661500.0,39.0301,39.1218,38.8327,38.8679,661500.0
2012-06-04 13:30:00,55.12,55.41,55.08,55.39,530200.0,38.8679,39.0724,38.8397,39.0583,530200.0
2012-06-04 14:00:00,55.39,55.72,55.32,55.65,671700.0,39.0583,39.291,39.009,39.2417,671700.0
2012-06-04 14:30:00,55.65,55.88,55.57,55.75,1076900.0,39.2417,39.4038,39.1853,39.3122,1076900.0
2012-06-04 15:00:00,55.74,55.85,55.61,55.78,875400.0,39.3051,39.3827,39.2135,39.3333,875400.0
2012-06-04 15:30:00,55.77,55.92,55.6,55.84,1580800.0,39.3263,39.4321,39.2064,39.3756,1580800.0
2012-06-05 09:30:00,55.52,56.48,55.45,56.28,1311700.0,39.15,39.8269,39.1006,39.6859,1311700.0
2012-06-05 10:00:00,56.28,56.55,56.28,56.5,809600.0,39.6859,39.8763,39.6859,39.841,809600.0
2012-06-05 10:30:00,56.51,56.59,56.07,56.16,1045200.0,39.8481,39.9045,39.5378,39.6013,1045200.0
2012-06-05 11:00:00,56.16,56.34,56.13,56.21,559300.0,39.6013,39.7282,39.5801,39.6365,559300.0
2012-06-05 11:30:00,56.21,56.3,56.02,56.25,517100.0,39.6365,39.7,39.5026,39.6648,517100.0
2012-06-05 12:00:00,56.24,56.49,56.22,56.45,483700.0,39.6577,39.834,39.6436,39.8058,483700.0
2012-06-05 12:30:00,56.46,56.55,56.37,56.44,574600.0,39.8128,39.8763,39.7494,39.7987,574600.0
2012-06-05 13:00:00,56.44,56.66,56.36,56.63,617400.0,39.7987,39.9539,39.7423,39.9327,617400.0
2012-06-05 13:30:00,56.63,56.8,56.53,56.8,496400.0,39.9327,40.0526,39.8622,40.0526,496400.0
2012-06-05 14:00:00,56.8,56.99,56.78,56.94,736200.0,40.0526,40.1866,40.0385,40.1513,736200.0
2012-06-05 14:30:00,56.94,57.04,56.83,57.02,659600.0,40.1513,40.2218,40.0737,40.2077,659600.0
2012-06-05 15:00:00,57.04,57.15,56.97,57.15,986200.0,40.2218,40.2994,40.1725,40.2994,986200.0
2012-06-05 15:30:00,57.14,57.3,57.08,57.14,2002000.0,40.2923,40.4052,40.25,40.2923,2002000.0
2012-06-06 09:30:00,57.4,58.54,57.25,58.27,2461800.0,40.4757,41.2796,40.3699,41.0892,2461800.0
2012-06-06 10:00:00,58.28,58.38,57.93,58.14,1142700.0,41.0962,41.1667,40.8494,40.9975,1142700.0
2012-06-06 10:30:00,58.15,58.3,58.09,58.27,792100.0,41.0045,41.1103,40.9622,41.0892,792100.0
2012-06-06 11:00:00,58.27,58.44,58.2,58.43,609900.0,41.0892,41.209,41.0398,41.202,609900.0
2012-06-06 11:30:00,58.43,58.5,58.35,58.43,643900.0,41.202,41.2513,41.1456,41.202,643900.0
2012-06-06 12:00:00,58.44,58.53,58.39,58.46,671300.0,41.209,41.2725,41.1738,41.2231,671300.0
2012-06-06 12:30:00,58.46,58.56,58.38,58.43,481500.0,41.2231,41.2937,41.1667,41.202,481500.0
2012-06-06 13:00:00,58.44,58.52,58.31,58.42,692000.0,41.209,41.2654,41.1174,41.1949,692000.0
2012-06-06 13:30:00,58.42,58.43,58.22,58.22,678400.0,41.1949,41.202,41.0539,41.0539,678400.0
2012-06-06 14:00:00,58.22,58.38,58.22,58.33,759800.0,41.0539,41.1667,41.0539,41.1315,759800.0
2012-06-06 14:30:00,58.33,58.41,58.28,58.28,588800.0,41.1315,41.1879,41.0962,41.0962,588800.0
2012-06-06 15:00:00,58.29,58.36,58.2,58.22,642900.0,41.1033,41.1526,41.0398,41.0539,642900.0
2012-06-06 15:30:00,58.22,58.45,58.19,58.45,1772000.0,41.0539,41.2161,41.0327,41.2161,1772000.0
2012-06-07 09:30:00,59.15,59.5,59.0,59.01,1029800.0,41.7097,41.9565,41.6039,41.611,1029800.0
2012-06-07 10:00:00,59.01,59.03,58.66,58.99,955800.0,41.611,41.6251,41.3642,41.5969,955800.0
2012-06-07 10:30:00,58.99,59.02,58.4,58.44,842400.0,41.5969,41.618,41.1808,41.209,842400.0
2012-06-07 11:00:00,58.43,58.72,58.41,58.61,527000.0,41.202,41.4065,41.1879,41.3289,527000.0
2012-06-07 11:30:00,58.61,58.72,58.53,58.63,401600.0,41.3289,41.4065,41.2725,41.343,401600.0
2012-06-07 12:00:00,58.62,58.75,58.47,58.66,468400.0,41.336,41.4276,41.2302,41.3642,468400.0
2012-06-07 12:30:00,58.67,58.67,58.49,58.53,432300.0,41.3712,41.3712,41.2443,41.2725,432300.0
2012-06-07 13:00:00,58.53,58.67,58.46,58.61,422600.0,41.2725,41.3712,41.2231,41.3289,422600.0
2012-06-07 13:30:00,58.61,58.64,58.45,58.46,350200.0,41.3289,41.3501,41.2161,41.2231,350200.0
2012-06-07 14:00:00,58.47,58.49,58.37,58.44,380000.0,41.2302,41.2443,41.1597,41.209,380000.0
2012-06-07 14:30:00,58.44,58.47,58.37,58.41,355800.0,41.209,41.2302,41.1597,41.1879,355800.0
2012-06-07 15:00:00,58.41,58.42,58.06,58.1,820100.0,41.1879,41.1949,40.9411,40.9693,820100.0
2012-06-07 15:30:00,58.11,58.14,57.83,58.01,1570700.0,40.9763,40.9975,40.7789,40.9058,1570700.0
2012-06-08 09:30:00,57.84,57.93,57.54,57.8,1137200.0,40.7859,40.8494,40.5744,40.7577,1137200.0
2012-06-08 10:00:00,57.8,58.28,57.77,58.26,871800.0,40.7577,41.0962,40.7366,41.0821,871800.0
2012-06-08 10:30:00,58.26,58.61,58.23,58.57,565100.0,41.0821,41.3289,41.061,41.3007,565100.0
2012-06-08 11:00:00,58.57,58.64,58.45,58.57,529000.0,41.3007,41.3501,41.2161,41.3007,529000.0
2012-06-08 11:30:00,58.57,58.63,58.37,58.38,393400.0,41.3007,41.343,41.1597,41.1667,393400.0
2012-06-08 12:00:00,58.37,58.44,58.33,58.41,364700.0,41.1597,41.209,41.1315,41.1879,364700.0
2012-06-08 12:30:00,58.41,58.64,58.4,58.55,474600.0,41.1879,41.3501,41.1808,41.2866,474600.0
2012-06-08 13:00:00,58.54,58.62,58.46,58.54,359700.0,41.2796,41.336,41.2231,41.2796,359700.0
2012-06-08 13:30:00,58.54,58.67,58.49,58.55,361100.0,41.2796,41.3712,41.2443,41.2866,361100.0
2012-06-08 14:00:00,58.54,58.67,58.5,58.66,317200.0,41.2796,41.3712,41.2513,41.3642,317200.0
2012-06-08 14:30:00,58.65,58.79,58.61,58.7,395900.0,41.3571,41.4558,41.3289,41.3924,395900.0
2012-06-08 15:00:00,58.69,58.88,58.66,58.81,494000.0,41.3853,41.5193,41.3642,41.4699,494000.0
2012-06-08 15:30:00,58.81,58.92,58.68,58.76,1399600.0,41.4699,41.5475,41.3783,41.4347,1399600.0
2012-06-11 09:30:00,59.02,59.29,58.25,58.4,1414600.0,41.618,41.8084,41.0751,41.1808,1414600.0
2012-06-11 10:00:00,58.38,58.55,58.16,58.48,925000.0,41.1667,41.2866,41.0116,41.2372,925000.0
2012-06-11 10:30:00,58.48,58.64,58.18,58.22,625900.0,41.2372,41.3501,41.0257,41.0539,625900.0
2012-06-11 11:00:00,58.22,58.34,58.12,58.31,564000.0,41.0539,41.1385,40.9834,41.1174,564000.0
2012-06-11 11:30:00,58.31,58.58,58.27,58.56,542900.0,41.1174,41.3078,41.0892,41.2937,542900.0
2012-06-11 12:00:00,58.56,58.62,58.48,58.52,544800.0,41.2937,41.336,41.2372,41.2654,544800.0
2012-06-11 12:30:00,58.52,58.73,58.51,58.68,402900.0,41.2654,41.4135,41.2584,41.3783,402900.0
2012-06-11 13:00:00,58.67,58.77,58.61,58.69,412100.0,41.3712,41.4417,41.3289,41.3853,412100.0
2012-06-11 13:30:00,58.7,58.72,58.45,58.51,425800.0,41.3924,41.4065,41.2161,41.2584,425800.0
2012-06-11 14:00:00,58.51,58.52,58.19,58.33,465300.0,41.2584,41.2654,41.0327,41.1315,465300.0
2012-06-11 14:30:00,58.33,58.47,58.2,58.23,571800.0,41.1315,41.2302,41.0398,41.061,571800.0
2012-06-11 15:00:00,58.23,58.27,57.83,57.97,1081600.0,41.061,41.0892,40.7789,40.8776,1081600.0
2012-06-11 15:30:00,57.97,58.15,57.67,57.8,1780200.0,40.8776,41.0045,40.6661,40.7577,1780200.0
2012-06-12 09:30:00,57.95,58.44,57.73,57.99,1205500.0,40.8635,41.209,40.7084,40.8917,1205500.0
2012-06-12 10:00:00,58.0,58.22,57.7,58.0,1050700.0,40.8988,41.0539,40.6872,40.8988,1050700.0
2012-06-12 10:30:00,58.0,58.03,57.6,57.97,837300.0,40.8988,40.9199,40.6167,40.8776,837300.0
2012-06-12 11:00:00,57.97,58.51,57.96,58.38,806700.0,40.8776,41.2584,40.8706,41.1667,806700.0
2012-06-12 11:30:00,58.38,58.55,58.32,58.46,505400.0,41.1667,41.2866,41.1244,41.2231,505400.0
2012-06-12 12:00:00,58.46,58.56,58.44,58.51,592300.0,41.2231,41.2937,41.209,41.2584,592300.0
2012-06-12 12:30:00,58.51,58.64,58.5,58.62,500300.0,41.2584,41.3501,41.2513,41.336,500300.0
2012-06-12 13:00:00,58.61,58.78,58.57,58.71,587900.0,41.3289,41.4488,41.3007,41.3994,587900.0
2012-06-12 13:30:00,58.7,58.89,58.67,58.74,855700.0,41.3924,41.5264,41.3712,41.4206,855700.0
2012-06-12 14:00:00,58.74,58.87,58.71,58.83,906600.0,41.4206,41.5123,41.3994,41.484,906600.0
2012-06-12 14:30:00,58.83,59.06,58.83,58.99,937100.0,41.484,41.6462,41.484,41.5969,937100.0
2012-06-12 15:00:00,58.98,59.19,58.94,59.16,1339500.0,41.5898,41.7379,41.5616,41.7167,1339500.0
2012-06-12 15:30:00,59.15,59.45,59.04,59.4,3347000.0,41.7097,41.9212,41.6321,41.886,3347000.0
2012-06-13 09:30:00,59.35,59.35,58.73,58.77,666300.0,41.8507,41.8507,41.4135,41.4417,666300.0
2012-06-13 10:00:00,58.76,59.3,58.76,59.1,625100.0,41.4347,41.8155,41.4347,41.6744,625100.0
2012-06-13 10:30:00,59.1,59.48,59.08,59.46,576500.0,41.6744,41.9424,41.6603,41.9283,576500.0
2012-06-13 11:00:00,59.45,59.69,59.37,59.48,848800.0,41.9212,42.0905,41.8648,41.9424,848800.0
2012-06-13 11:30:00,59.48,59.58,59.28,59.31,363000.0,41.9424,42.0129,41.8014,41.8225,363000.0
2012-06-13 12:00:00,59.31,59.35,59.09,59.22,396200.0,41.8225,41.8507,41.6674,41.7591,396200.0
2012-06-13 12:30:00,59.21,59.51,59.2,59.42,320800.0,41.752,41.9635,41.745,41.9001,320800.0
2012-06-13 13:00:00,59.41,59.5,59.33,59.48,244400.0,41.893,41.9565,41.8366,41.9424,244400.0
2012-06-13 13:30:00,59.48,59.51,59.21,59.24,344900.0,41.9424,41.9635,41.752,41.7732,344900.0
2012-06-13 14:00:00,59.24,59.29,59.16,59.28,246200.0,41.7732,41.8084,41.7167,41.8014,246200.0
2012-06-13 14:30:00,59.27,59.32,59.01,59.05,292800.0,41.7943,41.8296,41.611,41.6392,292800.0
2012-06-13 15:00:00,59.04,59.11,58.69,58.76,511500.0,41.6321,41.6815,41.3853,41.4347,511500.0
2012-06-13 15:30:00,58.76,58.96,58.67,58.94,1126800.0,41.4347,41.5757,41.3712,41.5616,1126800.0
2012-06-14 09:30:00,58.81,58.89,57.51,57.95,2789900.0,41.4699,41.5264,40.5532,40.8635,2789900.0
2012-06-14 10:00:00,57.95,58.04,57.41,57.54,2162100.0,40.8635,40.927,40.4827,40.5744,2162100.0
2012-06-14 10:30:00,57.54,57.73,57.37,57.6,1418100.0,40.5744,40.7084,40.4545,40.6167,1418100.0
2012-06-14 11:00:00,57.6,57.64,57.19,57.38,1626500.0,40.6167,40.6449,40.3276,40.4616,1626500.0
2012-06-14 11:30:00,57.4,57.46,57.21,57.21,900800.0,40.4757,40.518,40.3417,40.3417,900800.0
2012-06-14 12:00:00,57.2,57.26,56.91,56.92,1199900.0,40.3346,40.377,40.1302,40.1372,1199900.0
2012-06-14 12:30:00,56.92,56.99,56.63,56.72,1461300.0,40.1372,40.1866,39.9327,39.9962,1461300.0
2012-06-14 13:00:00,56.71,56.76,56.1,56.54,1861300.0,39.9891,40.0244,39.559,39.8692,1861300.0
2012-06-14 13:30:00,56.53,56.8,56.52,56.78,1728600.0,39.8622,40.0526,39.8551,40.0385,1728600.0
2012-06-14 14:00:00,56.78,56.83,56.2,56.2,1608800.0,40.0385,40.0737,39.6295,39.6295,1608800.0
2012-06-14 14:30:00,56.21,56.48,56.01,56.15,2189600.0,39.6365,39.8269,39.4955,39.5942,2189600.0
2012-06-14 15:00:00,56.15,56.72,56.09,56.23,2783500.0,39.5942,39.9962,39.5519,39.6507,2783500.0
2012-06-14 15:30:00,56.23,56.88,56.23,56.79,3455400.0,39.6507,40.109,39.6507,40.0455,3455400.0
2012-06-15 09:30:00,56.39,56.57,55.78,55.86,5845100.0,39.7635,39.8904,39.3333,39.3897,5845100.0
2012-06-15 10:00:00,55.87,56.33,55.62,55.8,2849200.0,39.3968,39.7212,39.2205,39.3474,2849200.0
2012-06-15 10:30:00,55.79,56.05,55.62,55.98,1710100.0,39.3404,39.5237,39.2205,39.4744,1710100.0
2012-06-15 11:00:00,55.98,56.23,55.76,56.22,1157400.0,39.4744,39.6507,39.3192,39.6436,1157400.0
2012-06-15 11:30:00,56.21,56.23,55.97,56.01,1069700.0,39.6365,39.6507,39.4673,39.4955,1069700.0
2012-06-15 12:00:00,56.02,56.08,55.98,56.05,740100.0,39.5026,39.5449,39.4744,39.5237,740100.0
2012-06-15 12:30:00,56.06,56.11,55.79,56.11,756600.0,39.5308,39.566,39.3404,39.566,756600.0
2012-06-15 13:00:00,56.12,56.33,56.09,56.3,775600.0,39.5731,39.7212,39.5519,39.7,775600.0
2012-06-15 13:30:00,56.29,56.72,56.28,56.68,1045200.0,39.693,39.9962,39.6859,39.968,1045200.0
2012-06-15 14:00:00,56.68,57.16,56.66,56.82,1402900.0,39.968,40.3064,39.9539,40.0667,1402900.0
2012-06-15 14:30:00,56.83,56.94,56.61,56.65,1448100.0,40.0737,40.1513,39.9186,39.9468,1448100.0
2012-06-15 15:00:00,56.65,56.69,56.55,56.56,1524400.0,39.9468,39.975,39.8763,39.8834,1524400.0
2012-06-15 15:30:00,56.56,56.59,56.42,56.51,3577200.0,39.8834,39.9045,39.7846,39.8481,3577200.0
2012-06-18 09:30:00,56.15,56.72,55.8,56.45,2006500.0,39.5942,39.9962,39.3474,39.8058,2006500.0
2012-06-18 10:00:00,56.44,56.58,56.34,56.47,1277100.0,39.7987,39.8975,39.7282,39.8199,1277100.0
2012-06-18 10:30:00,56.47,56.86,56.34,56.54,1208300.0,39.8199,40.0949,39.7282,39.8692,1208300.0
2012-06-18 11:00:00,56.55,56.62,56.34,56.39,938800.0,39.8763,39.9257,39.7282,39.7635,938800.0
2012-06-18 11:30:00,56.4,56.67,56.35,56.62,867500.0,39.7705,39.9609,39.7353,39.9257,867500.0
2012-06-18 12:00:00,56.61,56.9,56.51,56.81,500400.0,39.9186,40.1231,39.8481,40.0596,500400.0
2012-06-18 12:30:00,56.81,57.0,56.75,56.85,418400.0,40.0596,40.1936,40.0173,40.0878,418400.0
2012-06-18 13:00:00,56.85,56.89,56.76,56.89,420300.0,40.0878,40.1161,40.0244,40.1161,420300.0
2012-06-18 13:30:00,56.89,57.14,56.86,57.08,462000.0,40.1161,40.2923,40.0949,40.25,462000.0
2012-06-18 14:00:00,57.09,57.3,57.04,57.15,950200.0,40.2571,40.4052,40.2218,40.2994,950200.0
2012-06-18 14:30:00,57.15,57.17,56.94,56.96,546500.0,40.2994,40.3135,40.1513,40.1654,546500.0
2012-06-18 15:00:00,56.96,57.01,56.8,56.88,769900.0,40.1654,40.2007,40.0526,40.109,769900.0
2012-06-18 15:30:00,56.87,56.92,56.69,56.79,1589000.0,40.1019,40.1372,39.975,40.0455,1589000.0
2012-06-19 09:30:00,56.75,57.08,56.67,56.97,1053600.0,40.0173,40.25,39.9609,40.1725,1053600.0
2012-06-19 10:00:00,56.97,57.17,56.91,57.09,976000.0,40.1725,40.3135,40.1302,40.2571,976000.0
2012-06-19 10:30:00,57.1,57.24,57.0,57.14,753700.0,40.2641,40.3629,40.1936,40.2923,753700.0
2012-06-19 11:00:00,57.14,57.16,56.79,56.96,657400.0,40.2923,40.3064,40.0455,40.1654,657400.0
2012-06-19 11:30:00,56.97,57.13,56.86,57.1,526900.0,40.1725,40.2853,40.0949,40.2641,526900.0
2012-06-19 12:00:00,57.1,57.13,56.98,57.02,454600.0,40.2641,40.2853,40.1795,40.2077,454600.0
2012-06-19 12:30:00,57.02,57.15,57.01,57.06,387700.0,40.2077,40.2994,40.2007,40.2359,387700.0
2012-06-19 13:00:00,57.05,57.13,56.99,57.11,391300.0,40.2289,40.2853,40.1866,40.2712,391300.0
2012-06-19 13:30:00,57.11,57.27,57.06,57.27,702500.0,40.2712,40.384,40.2359,40.384,702500.0
2012-06-19 14:00:00,57.28,57.32,56.98,57.02,810300.0,40.3911,40.4193,40.1795,40.2077,810300.0
2012-06-19 14:30:00,57.03,57.04,56.83,56.94,727600.0,40.2148,40.2218,40.0737,40.1513,727600.0
2012-06-19 15:00:00,56.93,57.15,56.89,57.03,572000.0,40.1443,40.2994,40.1161,40.2148,572000.0
2012-06-19 15:30:00,57.03,57.1,56.94,57.02,1279300.0,40.2148,40.2641,40.1513,40.2077,1279300.0
2012-06-20 09:30:00,57.27,57.68,56.92,57.55,1316000.0,40.384,40.6731,40.1372,40.5815,1316000.0
2012-06-20 10:00:00,57.56,57.58,57.33,57.49,1070200.0,40.5885,40.6026,40.4263,40.5391,1070200.0
2012-06-20 10:30:00,57.49,57.54,57.23,57.37,839500.0,40.5391,40.5744,40.3558,40.4545,839500.0
2012-06-20 11:00:00,57.37,57.54,57.3,57.35,657800.0,40.4545,40.5744,40.4052,40.4404,657800.0
2012-06-20 11:30:00,57.35,57.5,57.22,57.39,511000.0,40.4404,40.5462,40.3488,40.4686,511000.0
2012-06-20 12:00:00,57.41,57.49,57.21,57.3,621900.0,40.4827,40.5391,40.3417,40.4052,621900.0
2012-06-20 12:30:00,57.3,57.41,56.92,57.38,1382800.0,40.4052,40.4827,40.1372,40.4616,1382800.0
2012-06-20 13:00:00,57.39,57.6,57.39,57.53,821700.0,40.4686,40.6167,40.4686,40.5673,821700.0
2012-06-20 13:30:00,57.53,57.6,57.4,57.6,466900.0,40.5673,40.6167,40.4757,40.6167,466900.0
2012-06-20 14:00:00,57.58,57.64,57.23,57.28,890700.0,40.6026,40.6449,40.3558,40.3911,890700.0
2012-06-20 14:30:00,57.27,57.45,56.86,57.01,1058400.0,40.384,40.5109,40.0949,40.2007,1058400.0
2012-06-20 15:00:00,57.01,57.02,56.66,56.87,1229800.0,40.2007,40.2077,39.9539,40.1019,1229800.0
2012-06-20 15:30:00,56.87,57.02,56.79,57.0,1574800.0,40.1019,40.2077,40.0455,40.1936,1574800.0
2012-06-21 09:30:00,57.13,57.35,56.65,56.83,1107100.0,40.2853,40.4404,39.9468,40.0737,1107100.0
2012-06-21 10:00:00,56.82,56.82,56.49,56.69,1000400.0,40.0667,40.0667,39.834,39.975,1000400.0
2012-06-21 10:30:00,56.69,56.75,56.54,56.55,658300.0,39.975,40.0173,39.8692,39.8763,658300.0
2012-06-21 11:00:00,56.56,56.61,56.03,56.1,854000.0,39.8834,39.9186,39.5096,39.559,854000.0
2012-06-21 11:30:00,56.1,56.29,56.0,56.23,856300.0,39.559,39.693,39.4885,39.6507,856300.0
2012-06-21 12:00:00,56.22,56.25,55.72,55.75,741700.0,39.6436,39.6648,39.291,39.3122,741700.0
2012-06-21 12:30:00,55.75,55.88,55.67,55.72,635600.0,39.3122,39.4038,39.2558,39.291,635600.0
2012-06-21 13:00:00,55.72,55.87,55.58,55.59,695100.0,39.291,39.3968,39.1923,39.1994,695100.0
2012-06-21 13:30:00,55.59,55.67,55.41,55.64,772100.0,39.1994,39.2558,39.0724,39.2346,772100.0
2012-06-21 14:00:00,55.63,55.67,55.41,55.54,806200.0,39.2276,39.2558,39.0724,39.1641,806200.0
2012-06-21 14:30:00,55.55,55.59,55.4,55.45,667900.0,39.1711,39.1994,39.0654,39.1006,667900.0
2012-06-21 15:00:00,55.45,55.5,55.2,55.2,970800.0,39.1006,39.1359,38.9243,38.9243,970800.0
2012-06-21 15:30:00,55.2,55.29,55.04,55.14,2738800.0,38.9243,38.9878,38.8115,38.882,2738800.0
2012-06-22 09:30:00,55.27,55.94,55.14,55.33,1288700.0,38.9737,39.4462,38.882,39.016,1288700.0
2012-06-22 10:00:00,55.35,55.75,55.32,55.45,851300.0,39.0301,39.3122,39.009,39.1006,851300.0
2012-06-22 10:30:00,55.44,55.5,55.2,55.31,450200.0,39.0936,39.1359,38.9243,39.0019,450200.0
2012-06-22 11:00:00,55.33,55.49,55.29,55.3,564600.0,39.016,39.1288,38.9878,38.9949,564600.0
2012-06-22 11:30:00,55.31,55.4,55.28,55.34,423900.0,39.0019,39.0654,38.9808,39.0231,423900.0
2012-06-22 12:00:00,55.34,55.41,55.23,55.3,533000.0,39.0231,39.0724,38.9455,38.9949,533000.0
2012-06-22 12:30:00,55.31,55.37,55.24,55.34,367500.0,39.0019,39.0442,38.9526,39.0231,367500.0
2012-06-22 13:00:00,55.33,55.45,55.3,55.43,218400.0,39.016,39.1006,38.9949,39.0865,218400.0
2012-06-22 13:30:00,55.42,55.46,55.39,55.46,484200.0,39.0795,39.1077,39.0583,39.1077,484200.0
2012-06-22 14:00:00,55.46,55.65,55.46,55.51,821700.0,39.1077,39.2417,39.1077,39.1429,821700.0
2012-06-22 14:30:00,55.51,55.59,55.47,55.56,843400.0,39.1429,39.1994,39.1147,39.1782,843400.0
2012-06-22 15:00:00,55.56,55.59,55.46,55.55,605200.0,39.1782,39.1994,39.1077,39.1711,605200.0
2012-06-22 15:30:00,55.55,55.71,55.51,55.65,1815700.0,39.1711,39.284,39.1429,39.2417,1815700.0
2012-06-25 09:30:00,55.13,55.37,54.28,54.4,2341100.0,38.875,39.0442,38.2756,38.3602,2341100.0
2012-06-25 10:00:00,54.4,54.47,53.54,53.72,2729400.0,38.3602,38.4096,37.7538,37.8807,2729400.0
2012-06-25 10:30:00,53.72,54.03,53.72,53.83,1523500.0,37.8807,38.0993,37.8807,37.9583,1523500.0
2012-06-25 11:00:00,53.82,53.89,53.65,53.75,786600.0,37.9512,38.0006,37.8314,37.9019,786600.0
2012-06-25 11:30:00,53.76,53.76,53.45,53.5,737300.0,37.9089,37.9089,37.6903,37.7256,737300.0
2012-06-25 12:00:00,53.51,53.95,53.5,53.66,996700.0,37.7326,38.0429,37.7256,37.8384,996700.0
2012-06-25 12:30:00,53.65,53.66,53.5,53.55,733000.0,37.8314,37.8384,37.7256,37.7608,733000.0
2012-06-25 13:00:00,53.55,53.85,53.51,53.81,723600.0,37.7608,37.9724,37.7326,37.9442,723600.0
2012-06-25 13:30:00,53.8,53.96,53.74,53.79,612500.0,37.9371,38.05,37.8948,37.9301,612500.0
2012-06-25 14:00:00,53.79,53.86,53.73,53.73,484300.0,37.9301,37.9794,37.8878,37.8878,484300.0
2012-06-25 14:30:00,53.73,53.74,53.48,53.63,937900.0,37.8878,37.8948,37.7115,37.8173,937900.0
2012-06-25 15:00:00,53.63,53.89,53.61,53.8,1704000.0,37.8173,38.0006,37.8032,37.9371,1704000.0
2012-06-25 15:30:00,53.8,53.8,53.48,53.54,2833000.0,37.9371,37.9371,37.7115,37.7538,2833000.0
2012-06-26 09:30:00,53.77,54.27,53.55,54.11,1411300.0,37.916,38.2686,37.7608,38.1557,1411300.0
2012-06-26 10:00:00,54.12,54.49,54.06,54.12,1129200.0,38.1628,38.4237,38.1205,38.1628,1129200.0
2012-06-26 10:30:00,54.12,54.19,53.8,53.97,1026000.0,38.1628,38.2121,37.9371,38.057,1026000.0
2012-06-26 11:00:00,53.97,54.17,53.41,53.58,1591800.0,38.057,38.198,37.6621,37.782,1591800.0
2012-06-26 11:30:00,53.58,53.91,53.58,53.81,604700.0,37.782,38.0147,37.782,37.9442,604700.0
2012-06-26 12:00:00,53.81,53.99,53.8,53.85,521300.0,37.9442,38.0711,37.9371,37.9724,521300.0
2012-06-26 12:30:00,53.85,54.21,53.81,54.02,903100.0,37.9724,38.2262,37.9442,38.0923,903100.0
2012-06-26 13:00:00,54.02,54.03,53.56,53.65,845200.0,38.0923,38.0993,37.7679,37.8314,845200.0
2012-06-26 13:30:00,53.65,53.81,53.55,53.73,635300.0,37.8314,37.9442,37.7608,37.8878,635300.0
2012-06-26 14:00:00,53.73,54.01,53.73,54.0,857200.0,37.8878,38.0852,37.8878,38.0782,857200.0
2012-06-26 14:30:00,54.0,54.11,53.84,53.95,707300.0,38.0782,38.1557,37.9653,38.0429,707300.0
2012-06-26 15:00:00,53.94,54.22,53.93,54.11,905200.0,38.0359,38.2333,38.0288,38.1557,905200.0
2012-06-26 15:30:00,54.11,54.22,53.91,53.91,1636600.0,38.1557,38.2333,38.0147,38.0147,1636600.0
2012-06-27 09:30:00,53.88,54.62,53.84,54.52,1513800.0,37.9935,38.5154,37.9653,38.4448,1513800.0
2012-06-27 10:00:00,54.55,54.96,54.47,54.91,1168900.0,38.466,38.7551,38.4096,38.7199,1168900.0
2012-06-27 10:30:00,54.91,55.34,54.86,55.33,1568000.0,38.7199,39.0231,38.6846,39.016,1568000.0
2012-06-27 11:00:00,55.33,55.44,55.08,55.13,849900.0,39.016,39.0936,38.8397,38.875,849900.0
2012-06-27 11:30:00,55.12,55.21,54.96,54.96,595200.0,38.8679,38.9314,38.7551,38.7551,595200.0
2012-06-27 12:00:00,54.95,55.18,54.95,55.11,316000.0,38.7481,38.9102,38.7481,38.8609,316000.0
2012-06-27 12:30:00,55.11,55.13,54.95,54.95,330900.0,38.8609,38.875,38.7481,38.7481,330900.0
2012-06-27 13:00:00,54.96,55.02,54.87,54.89,419100.0,38.7551,38.7974,38.6916,38.7057,419100.0
2012-06-27 13:30:00,54.9,54.93,54.79,54.86,551500.0,38.7128,38.734,38.6352,38.6846,551500.0
2012-06-27 14:00:00,54.85,54.88,54.68,54.84,637300.0,38.6775,38.6987,38.5577,38.6705,637300.0
2012-06-27 14:30:00,54.84,54.94,54.79,54.88,624600.0,38.6705,38.741,38.6352,38.6987,624600.0
2012-06-27 15:00:00,54.88,55.18,54.88,55.1,752900.0,38.6987,38.9102,38.6987,38.8538,752900.0
2012-06-27 15:30:00,55.1,55.19,54.84,54.91,1564400.0,38.8538,38.9173,38.6705,38.7199,1564400.0
2012-06-28 09:30:00,54.56,55.2,53.92,54.92,1946900.0,38.473,38.9243,38.0218,38.7269,1946900.0
2012-06-28 10:00:00,54.91,54.93,54.32,54.43,1315800.0,38.7199,38.734,38.3038,38.3814,1315800.0
2012-06-28 10:30:00,54.42,54.44,54.01,54.22,894300.0,38.3743,38.3884,38.0852,38.2333,894300.0
2012-06-28 11:00:00,54.21,54.37,54.05,54.32,817000.0,38.2262,38.3391,38.1134,38.3038,817000.0
2012-06-28 11:30:00,54.32,54.34,54.2,54.24,512900.0,38.3038,38.3179,38.2192,38.2474,512900.0
2012-06-28 12:00:00,54.24,54.38,54.09,54.18,343100.0,38.2474,38.3461,38.1416,38.2051,343100.0
2012-06-28 12:30:00,54.18,54.19,54.01,54.05,392800.0,38.2051,38.2121,38.0852,38.1134,392800.0
2012-06-28 13:00:00,54.05,54.07,53.85,54.0,620500.0,38.1134,38.1275,37.9724,38.0782,620500.0
2012-06-28 13:30:00,53.99,54.01,53.83,54.01,486400.0,38.0711,38.0852,37.9583,38.0852,486400.0
2012-06-28 14:00:00,54.02,54.05,53.88,53.91,556900.0,38.0923,38.1134,37.9935,38.0147,556900.0
2012-06-28 14:30:00,53.9,53.99,53.78,53.8,861100.0,38.0076,38.0711,37.923,37.9371,861100.0
2012-06-28 15:00:00,53.79,54.07,53.77,54.07,889700.0,37.9301,38.1275,37.916,38.1275,889700.0
2012-06-28 15:30:00,54.07,54.42,54.05,54.3,2467200.0,38.1275,38.3743,38.1134,38.2897,2467200.0
2012-06-29 09:30:00,55.75,55.95,55.28,55.38,2098600.0,39.3122,39.4532,38.9808,39.0513,2098600.0
2012-06-29 10:00:00,55.39,55.71,55.39,55.63,1170600.0,39.0583,39.284,39.0583,39.2276,1170600.0
2012-06-29 10:30:00,55.64,55.66,55.34,55.41,984100.0,39.2346,39.2487,39.0231,39.0724,984100.0
2012-06-29 11:00:00,55.41,55.5,55.27,55.5,902700.0,39.0724,39.1359,38.9737,39.1359,902700.0
2012-06-29 11:30:00,55.49,55.54,55.3,55.36,603700.0,39.1288,39.1641,38.9949,39.0372,603700.0
2012-06-29 12:00:00,55.36,55.47,55.35,55.39,349200.0,39.0372,39.1147,39.0301,39.0583,349200.0
2012-06-29 12:30:00,55.39,55.49,55.35,55.48,330200.0,39.0583,39.1288,39.0301,39.1218,330200.0
2012-06-29 13:00:00,55.48,55.54,55.46,55.5,307400.0,39.1218,39.1641,39.1077,39.1359,307400.0
2012-06-29 13:30:00,55.5,55.55,55.4,55.47,361700.0,39.1359,39.1711,39.0654,39.1147,361700.0
2012-06-29 14:00:00,55.46,55.55,55.42,55.53,795400.0,39.1077,39.1711,39.0795,39.157,795400.0
2012-06-29 14:30:00,55.54,55.66,55.5,55.57,623900.0,39.1641,39.2487,39.1359,39.1853,623900.0
2012-06-29 15:00:00,55.57,55.58,55.26,55.33,621300.0,39.1853,39.1923,38.9667,39.016,621300.0
2012-06-29 15:30:00,55.34,55.68,55.26,55.68,2146100.0,39.0231,39.2628,38.9667,39.2628,2146100.0
2012-07-02 09:30:00,55.65,55.68,55.08,55.28,1060900.0,39.2417,39.2628,38.8397,38.9808,1060900.0
2012-07-02 10:00:00,55.28,55.37,54.87,55.26,1140400.0,38.9808,39.0442,38.6916,38.9667,1140400.0
2012-07-02 10:30:00,55.27,55.57,55.11,55.41,774800.0,38.9737,39.1853,38.8609,39.0724,774800.0
2012-07-02 11:00:00,55.41,55.43,55.25,55.26,568800.0,39.0724,39.0865,38.9596,38.9667,568800.0
2012-07-02 11:30:00,55.26,55.5,55.22,55.44,563500.0,38.9667,39.1359,38.9384,39.0936,563500.0
2012-07-02 12:00:00,55.44,55.62,55.41,55.58,320400.0,39.0936,39.2205,39.0724,39.1923,320400.0
2012-07-02 12:30:00,55.58,55.86,55.56,55.73,619800.0,39.1923,39.3897,39.1782,39.2981,619800.0
2012-07-02 13:00:00,55.73,55.78,55.67,55.78,292300.0,39.2981,39.3333,39.2558,39.3333,292300.0
2012-07-02 13:30:00,55.77,55.8,55.59,55.61,288000.0,39.3263,39.3474,39.1994,39.2135,288000.0
2012-07-02 14:00:00,55.61,55.81,55.51,55.74,446200.0,39.2135,39.3545,39.1429,39.3051,446200.0
2012-07-02 14:30:00,55.75,55.77,55.57,55.58,488300.0,39.3122,39.3263,39.1853,39.1923,488300.0
2012-07-02 15:00:00,55.57,55.62,55.46,55.54,727600.0,39.1853,39.2205,39.1077,39.1641,727600.0
2012-07-02 15:30:00,55.54,55.68,55.49,55.65,1243600.0,39.1641,39.2628,39.1288,39.2417,1243600.0
2012-07-03 09:30:00,55.92,56.12,55.75,56.07,1212000.0,39.4321,39.5731,39.3122,39.5378,1212000.0
2012-07-03 10:00:00,56.07,56.25,55.99,56.01,1013800.0,39.5378,39.6648,39.4814,39.4955,1013800.0
2012-07-03 10:30:00,56.01,56.24,56.01,56.07,739000.0,39.4955,39.6577,39.4955,39.5378,739000.0
2012-07-03 11:00:00,56.06,56.24,56.03,56.22,538700.0,39.5308,39.6577,39.5096,39.6436,538700.0
2012-07-03 11:30:00,56.23,56.48,56.2,56.45,550400.0,39.6507,39.8269,39.6295,39.8058,550400.0
2012-07-03 12:00:00,56.46,56.55,56.35,56.36,864600.0,39.8128,39.8763,39.7353,39.7423,864600.0
2012-07-03 12:30:00,56.36,56.37,56.21,56.26,1395800.0,39.7423,39.7494,39.6365,39.6718,1395800.0
2012-07-05 09:30:00,56.29,56.47,55.94,56.06,1953000.0,39.693,39.8199,39.4462,39.5308,1953000.0
2012-07-05 10:00:00,56.07,56.2,55.77,56.09,1437500.0,39.5378,39.6295,39.3263,39.5519,1437500.0
2012-07-05 10:30:00,56.1,56.35,56.09,56.29,530200.0,39.559,39.7353,39.5519,39.693,530200.0
2012-07-05 11:00:00,56.29,56.59,56.28,56.58,641600.0,39.693,39.9045,39.6859,39.8975,641600.0
2012-07-05 11:30:00,56.59,56.63,56.47,56.56,566400.0,39.9045,39.9327,39.8199,39.8834,566400.0
2012-07-05 12:00:00,56.56,56.6,56.5,56.5,415100.0,39.8834,39.9116,39.841,39.841,415100.0
2012-07-05 12:30:00,56.5,56.56,56.46,56.55,272500.0,39.841,39.8834,39.8128,39.8763,272500.0
2012-07-05 13:00:00,56.55,56.57,56.49,56.56,262500.0,39.8763,39.8904,39.834,39.8834,262500.0
2012-07-05 13:30:00,56.55,56.68,56.53,56.57,434900.0,39.8763,39.968,39.8622,39.8904,434900.0
2012-07-05 14:00:00,56.58,56.58,56.51,56.57,462200.0,39.8975,39.8975,39.8481,39.8904,462200.0
2012-07-05 14:30:00,56.56,56.59,56.46,56.47,438100.0,39.8834,39.9045,39.8128,39.8199,438100.0
2012-07-05 15:00:00,56.47,56.62,56.47,56.53,761100.0,39.8199,39.9257,39.8199,39.8622,761100.0
2012-07-05 15:30:00,56.53,56.53,56.24,56.24,1396200.0,39.8622,39.8622,39.6577,39.6577,1396200.0
2012-07-06 09:30:00,55.87,56.23,55.67,55.69,966500.0,39.3968,39.6507,39.2558,39.2699,966500.0
2012-07-06 10:00:00,55.7,55.75,55.5,55.69,657400.0,39.2769,39.3122,39.1359,39.2699,657400.0
2012-07-06 10:30:00,55.69,55.71,55.45,55.47,478900.0,39.2699,39.284,39.1006,39.1147,478900.0
2012-07-06 11:00:00,55.47,55.49,55.33,55.34,355300.0,39.1147,39.1288,39.016,39.0231,355300.0
2012-07-06 11:30:00,55.33,55.34,55.08,55.14,453200.0,39.016,39.0231,38.8397,38.882,453200.0
2012-07-06 12:00:00,55.14,55.15,55.0,55.13,568500.0,38.882,38.8891,38.7833,38.875,568500.0
2012-07-06 12:30:00,55.13,55.21,55.08,55.2,487500.0,38.875,38.9314,38.8397,38.9243,487500.0
2012-07-06 13:00:00,55.19,55.23,55.08,55.09,374600.0,38.9173,38.9455,38.8397,38.8468,374600.0
2012-07-06 13:30:00,55.08,55.09,54.83,54.94,535200.0,38.8397,38.8468,38.6634,38.741,535200.0
2012-07-06 14:00:00,54.94,55.01,54.91,54.95,319500.0,38.741,38.7904,38.7199,38.7481,319500.0
2012-07-06 14:30:00,54.96,55.05,54.95,55.05,364000.0,38.7551,38.8186,38.7481,38.8186,364000.0
2012-07-06 15:00:00,55.05,55.34,55.0,55.32,776600.0,38.8186,39.0231,38.7833,39.009,776600.0
2012-07-06 15:30:00,55.32,55.37,55.23,55.34,1464100.0,39.009,39.0442,38.9455,39.0231,1464100.0
2012-07-09 09:30:00,55.39,56.0,55.14,55.17,1045900.0,39.0583,39.4885,38.882,38.9032,1045900.0
2012-07-09 10:00:00,55.15,55.33,54.95,55.23,684700.0,38.8891,39.016,38.7481,38.9455,684700.0
2012-07-09 10:30:00,55.23,55.49,55.07,55.33,522100.0,38.9455,39.1288,38.8327,39.016,522100.0
2012-07-09 11:00:00,55.33,55.34,55.18,55.22,303800.0,39.016,39.0231,38.9102,38.9384,303800.0
2012-07-09 11:30:00,55.21,55.24,55.02,55.07,238200.0,38.9314,38.9526,38.7974,38.8327,238200.0
2012-07-09 12:00:00,55.07,55.08,54.95,55.0,343500.0,38.8327,38.8397,38.7481,38.7833,343500.0
2012-07-09 12:30:00,55.0,55.06,54.95,54.96,246100.0,38.7833,38.8256,38.7481,38.7551,246100.0
2012-07-09 13:00:00,54.95,55.34,54.93,55.31,593100.0,38.7481,39.0231,38.734,39.0019,593100.0
2012-07-09 13:30:00,55.31,55.41,55.23,55.26,386900.0,39.0019,39.0724,38.9455,38.9667,386900.0
2012-07-09 14:00:00,55.27,55.27,55.08,55.14,417700.0,38.9737,38.9737,38.8397,38.882,417700.0
2012-07-09 14:30:00,55.14,55.18,55.01,55.16,497500.0,38.882,38.9102,38.7904,38.8961,497500.0
2012-07-09 15:00:00,55.16,55.32,55.13,55.28,497700.0,38.8961,39.009,38.875,38.9808,497700.0
2012-07-09 15:30:00,55.28,55.39,55.2,55.33,1135000.0,38.9808,39.0583,38.9243,39.016,1135000.0
2012-07-10 09:30:00,55.53,55.86,55.46,55.51,881800.0,39.157,39.3897,39.1077,39.1429,881800.0
2012-07-10 10:00:00,55.51,55.6,54.95,55.04,934400.0,39.1429,39.2064,38.7481,38.8115,934400.0
2012-07-10 10:30:00,55.05,55.05,54.81,55.03,653300.0,38.8186,38.8186,38.6493,38.8045,653300.0
2012-07-10 11:00:00,55.01,55.1,54.8,54.99,816100.0,38.7904,38.8538,38.6423,38.7763,816100.0
2012-07-10 11:30:00,54.99,55.03,54.93,54.99,561800.0,38.7763,38.8045,38.734,38.7763,561800.0
2012-07-10 12:00:00,54.99,55.12,54.98,55.06,386800.0,38.7763,38.8679,38.7692,38.8256,386800.0
2012-07-10 12:30:00,55.07,55.15,55.05,55.11,222800.0,38.8327,38.8891,38.8186,38.8609,222800.0
2012-07-10 13:00:00,55.11,55.19,55.0,55.01,377400.0,38.8609,38.9173,38.7833,38.7904,377400.0
2012-07-10 13:30:00,55.01,55.12,54.95,55.05,430700.0,38.7904,38.8679,38.7481,38.8186,430700.0
2012-07-10 14:00:00,55.05,55.14,54.93,54.95,725900.0,38.8186,38.882,38.734,38.7481,725900.0
2012-07-10 14:30:00,54.95,55.08,54.88,54.95,875000.0,38.7481,38.8397,38.6987,38.7481,875000.0
2012-07-10 15:00:00,54.95,55.09,54.88,55.01,959600.0,38.7481,38.8468,38.6987,38.7904,959600.0
2012-07-10 15:30:00,55.0,55.24,54.97,55.17,1455000.0,38.7833,38.9526,38.7622,38.9032,1455000.0
2012-07-11 09:30:00,54.97,55.15,54.41,54.75,1030600.0,38.7622,38.8891,38.3673,38.607,1030600.0
2012-07-11 10:00:00,54.75,54.93,54.65,54.71,760100.0,38.607,38.734,38.5365,38.5788,760100.0
2012-07-11 10:30:00,54.71,54.77,54.25,54.28,956000.0,38.5788,38.6211,38.2545,38.2756,956000.0
2012-07-11 11:00:00,54.27,54.43,54.13,54.15,749800.0,38.2686,38.3814,38.1698,38.1839,749800.0
2012-07-11 11:30:00,54.15,54.39,54.15,54.22,742900.0,38.1839,38.3532,38.1839,38.2333,742900.0
2012-07-11 12:00:00,54.23,54.34,54.07,54.09,524300.0,38.2403,38.3179,38.1275,38.1416,524300.0
2012-07-11 12:30:00,54.09,54.28,54.03,54.25,771700.0,38.1416,38.2756,38.0993,38.2545,771700.0
2012-07-11 13:00:00,54.25,54.26,54.09,54.21,690500.0,38.2545,38.2615,38.1416,38.2262,690500.0
2012-07-11 13:30:00,54.21,54.26,54.11,54.2,632500.0,38.2262,38.2615,38.1557,38.2192,632500.0
2012-07-11 14:00:00,54.2,54.3,53.65,53.76,1513000.0,38.2192,38.2897,37.8314,37.9089,1513000.0
2012-07-11 14:30:00,53.75,53.98,53.62,53.88,771100.0,37.9019,38.0641,37.8102,37.9935,771100.0
2012-07-11 15:00:00,53.88,54.13,53.88,53.99,1076800.0,37.9935,38.1698,37.9935,38.0711,1076800.0
2012-07-11 15:30:00,53.98,54.63,53.96,54.35,2723600.0,38.0641,38.5224,38.05,38.325,2723600.0
2012-07-12 09:30:00,53.84,54.39,53.25,53.36,1651700.0,37.9653,38.3532,37.5493,37.6269,1651700.0
2012-07-12 10:00:00,53.35,53.41,53.2,53.28,857800.0,37.6198,37.6621,37.514,37.5705,857800.0
2012-07-12 10:30:00,53.28,53.41,53.11,53.34,1143200.0,37.5705,37.6621,37.4506,37.6128,1143200.0
2012-07-12 11:00:00,53.34,53.63,53.32,53.41,702000.0,37.6128,37.8173,37.5987,37.6621,702000.0
2012-07-12 11:30:00,53.41,53.67,53.38,53.62,556600.0,37.6621,37.8455,37.641,37.8102,556600.0
2012-07-12 12:00:00,53.63,53.68,53.53,53.57,596000.0,37.8173,37.8525,37.7467,37.7749,596000.0
2012-07-12 12:30:00,53.56,53.6,53.48,53.54,474500.0,37.7679,37.7961,37.7115,37.7538,474500.0
2012-07-12 13:00:00,53.53,53.88,53.52,53.72,662400.0,37.7467,37.9935,37.7397,37.8807,662400.0
2012-07-12 13:30:00,53.71,53.88,53.61,53.65,492100.0,37.8737,37.9935,37.8032,37.8314,492100.0
2012-07-12 14:00:00,53.64,53.89,53.61,53.77,673900.0,37.8243,38.0006,37.8032,37.916,673900.0
2012-07-12 14:30:00,53.77,53.81,53.62,53.68,638000.0,37.916,37.9442,37.8102,37.8525,638000.0
2012-07-12 15:00:00,53.67,53.86,53.62,53.77,796200.0,37.8455,37.9794,37.8102,37.916,796200.0
2012-07-12 15:30:00,53.75,53.93,53.59,53.73,1879300.0,37.9019,38.0288,37.7891,37.8878,1879300.0
2012-07-13 09:30:00,53.58,54.69,53.58,54.69,1077400.0,37.782,38.5647,37.782,38.5647,1077400.0
2012-07-13 10:00:00,54.7,54.92,54.62,54.73,930600.0,38.5718,38.7269,38.5154,38.5929,930600.0
2012-07-13 10:30:00,54.73,54.91,54.62,54.83,639800.0,38.5929,38.7199,38.5154,38.6634,639800.0
2012-07-13 11:00:00,54.82,54.85,54.49,54.76,639400.0,38.6564,38.6775,38.4237,38.6141,639400.0
2012-07-13 11:30:00,54.76,55.1,54.76,54.99,547400.0,38.6141,38.8538,38.6141,38.7763,547400.0
2012-07-13 12:00:00,54.99,55.07,54.95,55.0,419000.0,38.7763,38.8327,38.7481,38.7833,419000.0
2012-07-13 12:30:00,55.01,55.03,54.92,54.98,320700.0,38.7904,38.8045,38.7269,38.7692,320700.0
2012-07-13 13:00:00,54.98,55.05,54.95,54.96,350300.0,38.7692,38.8186,38.7481,38.7551,350300.0
2012-07-13 13:30:00,54.96,55.0,54.84,54.95,386900.0,38.7551,38.7833,38.6705,38.7481,386900.0
2012-07-13 14:00:00,54.96,55.0,54.88,54.96,449700.0,38.7551,38.7833,38.6987,38.7551,449700.0
2012-07-13 14:30:00,54.96,55.04,54.94,55.03,527900.0,38.7551,38.8115,38.741,38.8045,527900.0
2012-07-13 15:00:00,55.04,55.19,55.02,55.1,713000.0,38.8115,38.9173,38.7974,38.8538,713000.0
2012-07-13 15:30:00,55.1,55.13,54.98,54.98,2157100.0,38.8538,38.875,38.7692,38.7692,2157100.0
2012-07-16 09:30:00,55.26,55.33,54.01,54.14,1523300.0,38.9667,39.016,38.0852,38.1769,1523300.0
2012-07-16 10:00:00,54.13,54.34,53.96,54.34,1168500.0,38.1698,38.3179,38.05,38.3179,1168500.0
2012-07-16 10:30:00,54.33,54.45,54.2,54.21,1033700.0,38.3109,38.3955,38.2192,38.2262,1033700.0
2012-07-16 11:00:00,54.21,54.57,54.21,54.53,822900.0,38.2262,38.4801,38.2262,38.4519,822900.0
2012-07-16 11:30:00,54.53,54.53,54.4,54.5,476700.0,38.4519,38.4519,38.3602,38.4307,476700.0
2012-07-16 12:00:00,54.49,54.55,54.3,54.36,322500.0,38.4237,38.466,38.2897,38.332,322500.0
2012-07-16 12:30:00,54.36,54.44,54.27,54.39,330500.0,38.332,38.3884,38.2686,38.3532,330500.0
2012-07-16 13:00:00,54.39,54.42,54.31,54.42,419400.0,38.3532,38.3743,38.2968,38.3743,419400.0
2012-07-16 13:30:00,54.41,54.45,54.37,54.41,457600.0,38.3673,38.3955,38.3391,38.3673,457600.0
2012-07-16 14:00:00,54.41,54.47,54.3,54.38,777900.0,38.3673,38.4096,38.2897,38.3461,777900.0
2012-07-16 14:30:00,54.39,54.44,54.22,54.31,888500.0,38.3532,38.3884,38.2333,38.2968,888500.0
2012-07-16 15:00:00,54.3,54.42,54.29,54.37,857700.0,38.2897,38.3743,38.2827,38.3391,857700.0
2012-07-16 15:30:00,54.37,54.41,54.2,54.36,1553600.0,38.3391,38.3673,38.2192,38.332,1553600.0
2012-07-17 09:30:00,54.58,55.33,53.54,53.67,2495200.0,38.4872,39.016,37.7538,37.8455,2495200.0
2012-07-17 10:00:00,53.68,53.85,53.09,53.62,2040900.0,37.8525,37.9724,37.4365,37.8102,2040900.0
2012-07-17 10:30:00,53.63,53.66,53.13,53.22,1485600.0,37.8173,37.8384,37.4647,37.5281,1485600.0
2012-07-17 11:00:00,53.22,53.98,53.2,53.9,1161200.0,37.5281,38.0641,37.514,38.0076,1161200.0
2012-07-17 11:30:00,53.89,54.37,53.78,54.37,805100.0,38.0006,38.3391,37.923,38.3391,805100.0
2012-07-17 12:00:00,54.37,54.66,54.37,54.56,836900.0,38.3391,38.5436,38.3391,38.473,836900.0
2012-07-17 12:30:00,54.57,54.82,54.56,54.59,809600.0,38.4801,38.6564,38.473,38.4942,809600.0
2012-07-17 13:00:00,54.59,54.84,54.47,54.77,626100.0,38.4942,38.6705,38.4096,38.6211,626100.0
2012-07-17 13:30:00,54.76,54.92,54.68,54.68,536200.0,38.6141,38.7269,38.5577,38.5577,536200.0
2012-07-17 14:00:00,54.69,54.73,54.29,54.49,1043200.0,38.5647,38.5929,38.2827,38.4237,1043200.0
2012-07-17 14:30:00,54.5,54.58,54.35,54.4,768000.0,38.4307,38.4872,38.325,38.3602,768000.0
2012-07-17 15:00:00,54.39,54.49,54.2,54.26,712100.0,38.3532,38.4237,38.2192,38.2615,712100.0
2012-07-17 15:30:00,54.25,54.53,54.16,54.46,1715600.0,38.2545,38.4519,38.191,38.4025,1715600.0
2012-07-18 09:30:00,54.73,55.98,54.55,55.92,1763400.0,38.5929,39.4744,38.466,39.4321,1763400.0
2012-07-18 10:00:00,55.93,56.1,55.43,55.61,1553200.0,39.4391,39.559,39.0865,39.2135,1553200.0
2012-07-18 10:30:00,55.61,56.1,55.49,56.08,1162500.0,39.2135,39.559,39.1288,39.5449,1162500.0
2012-07-18 11:00:00,56.09,56.24,55.89,55.95,1004200.0,39.5519,39.6577,39.4109,39.4532,1004200.0
2012-07-18 11:30:00,55.95,56.64,55.94,56.52,1292800.0,39.4532,39.9398,39.4462,39.8551,1292800.0
2012-07-18 12:00:00,56.52,56.56,56.17,56.19,997200.0,39.8551,39.8834,39.6083,39.6224,997200.0
2012-07-18 12:30:00,56.17,56.24,55.97,56.03,1019300.0,39.6083,39.6577,39.4673,39.5096,1019300.0
2012-07-18 13:00:00,56.03,56.08,55.94,56.07,550000.0,39.5096,39.5449,39.4462,39.5378,550000.0
2012-07-18 13:30:00,56.06,56.07,55.7,55.75,724900.0,39.5308,39.5378,39.2769,39.3122,724900.0
2012-07-18 14:00:00,55.75,56.01,55.74,55.86,701400.0,39.3122,39.4955,39.3051,39.3897,701400.0
2012-07-18 14:30:00,55.85,56.0,55.8,55.86,681400.0,39.3827,39.4885,39.3474,39.3897,681400.0
2012-07-18 15:00:00,55.86,56.01,55.8,55.94,1237100.0,39.3897,39.4955,39.3474,39.4462,1237100.0
2012-07-18 15:30:00,55.94,56.17,55.87,56.07,2309100.0,39.4462,39.6083,39.3968,39.5378,2309100.0
2012-07-19 09:30:00,58.84,58.89,57.61,57.83,6454400.0,41.4911,41.5264,40.6238,40.7789,6454400.0
2012-07-19 10:00:00,57.83,58.29,57.49,57.99,3364800.0,40.7789,41.1033,40.5391,40.8917,3364800.0
2012-07-19 10:30:00,57.99,58.2,57.75,58.17,1747000.0,40.8917,41.0398,40.7225,41.0186,1747000.0
2012-07-19 11:00:00,58.17,58.35,58.02,58.26,1621400.0,41.0186,41.1456,40.9129,41.0821,1621400.0
2012-07-19 11:30:00,58.26,58.27,58.01,58.1,884200.0,41.0821,41.0892,40.9058,40.9693,884200.0
2012-07-19 12:00:00,58.1,58.5,57.85,58.47,1454700.0,40.9693,41.2513,40.793,41.2302,1454700.0
2012-07-19 12:30:00,58.47,58.5,58.23,58.25,535200.0,41.2302,41.2513,41.061,41.0751,535200.0
2012-07-19 13:00:00,58.24,58.7,58.24,58.43,939700.0,41.068,41.3924,41.068,41.202,939700.0
2012-07-19 13:30:00,58.43,58.59,58.32,58.45,1007300.0,41.202,41.3148,41.1244,41.2161,1007300.0
2012-07-19 14:00:00,58.46,58.6,58.29,58.38,1300600.0,41.2231,41.3219,41.1033,41.1667,1300600.0
2012-07-19 14:30:00,58.39,58.52,58.32,58.45,1062100.0,41.1738,41.2654,41.1244,41.2161,1062100.0
2012-07-19 15:00:00,58.45,58.57,58.35,58.46,1091700.0,41.2161,41.3007,41.1456,41.2231,1091700.0
2012-07-19 15:30:00,58.46,58.75,58.42,58.45,2728700.0,41.2231,41.4276,41.1949,41.2161,2728700.0
2012-07-20 09:30:00,58.19,58.44,57.75,58.0,2661700.0,41.0327,41.209,40.7225,40.8988,2661700.0
2012-07-20 10:00:00,57.99,58.59,57.97,58.46,1296900.0,40.8917,41.3148,40.8776,41.2231,1296900.0
2012-07-20 10:30:00,58.46,58.51,58.25,58.4,831600.0,41.2231,41.2584,41.0751,41.1808,831600.0
2012-07-20 11:00:00,58.4,58.5,58.11,58.17,646900.0,41.1808,41.2513,40.9763,41.0186,646900.0
2012-07-20 11:30:00,58.17,58.22,58.0,58.19,621100.0,41.0186,41.0539,40.8988,41.0327,621100.0
2012-07-20 12:00:00,58.18,58.19,57.9,57.95,438200.0,41.0257,41.0327,40.8283,40.8635,438200.0
2012-07-20 12:30:00,57.94,58.0,57.82,57.97,454400.0,40.8565,40.8988,40.7718,40.8776,454400.0
2012-07-20 13:00:00,57.97,58.01,57.74,57.83,341000.0,40.8776,40.9058,40.7154,40.7789,341000.0
2012-07-20 13:30:00,57.82,57.94,57.74,57.89,401800.0,40.7718,40.8565,40.7154,40.8212,401800.0
2012-07-20 14:00:00,57.88,58.03,57.87,57.94,412200.0,40.8142,40.9199,40.8071,40.8565,412200.0
2012-07-20 14:30:00,57.93,58.0,57.86,57.9,439500.0,40.8494,40.8988,40.8,40.8283,439500.0
2012-07-20 15:00:00,57.89,57.93,57.71,57.75,642100.0,40.8212,40.8494,40.6943,40.7225,642100.0
2012-07-20 15:30:00,57.75,57.83,57.63,57.66,1850700.0,40.7225,40.7789,40.6379,40.659,1850700.0
2012-07-23 09:30:00,56.53,56.95,56.07,56.44,1359100.0,39.8622,40.1584,39.5378,39.7987,1359100.0
2012-07-23 10:00:00,56.43,56.51,56.28,56.42,704900.0,39.7917,39.8481,39.6859,39.7846,704900.0
2012-07-23 10:30:00,56.43,56.7,56.36,56.54,726000.0,39.7917,39.9821,39.7423,39.8692,726000.0
2012-07-23 11:00:00,56.54,56.86,56.49,56.85,963000.0,39.8692,40.0949,39.834,40.0878,963000.0
2012-07-23 11:30:00,56.84,56.89,56.58,56.87,575200.0,40.0808,40.1161,39.8975,40.1019,575200.0
2012-07-23 12:00:00,56.87,57.0,56.78,56.99,1064200.0,40.1019,40.1936,40.0385,40.1866,1064200.0
2012-07-23 12:30:00,56.99,57.39,56.92,57.3,1123000.0,40.1866,40.4686,40.1372,40.4052,1123000.0
2012-07-23 13:00:00,57.31,57.35,57.11,57.2,380400.0,40.4122,40.4404,40.2712,40.3346,380400.0
2012-07-23 13:30:00,57.2,57.23,57.04,57.12,349100.0,40.3346,40.3558,40.2218,40.2782,349100.0
2012-07-23 14:00:00,57.13,57.18,56.98,57.02,434300.0,40.2853,40.3205,40.1795,40.2077,434300.0
2012-07-23 14:30:00,57.03,57.13,56.99,57.12,449100.0,40.2148,40.2853,40.1866,40.2782,449100.0
2012-07-23 15:00:00,57.11,57.59,57.02,57.54,845600.0,40.2712,40.6097,40.2077,40.5744,845600.0
2012-07-23 15:30:00,57.54,57.66,57.28,57.3,2001100.0,40.5744,40.659,40.3911,40.4052,2001100.0
2012-07-24 09:30:00,57.43,57.49,56.64,56.88,940900.0,40.4968,40.5391,39.9398,40.109,940900.0
2012-07-24 10:00:00,56.88,57.07,56.55,56.71,560200.0,40.109,40.243,39.8763,39.9891,560200.0
2012-07-24 10:30:00,56.7,56.97,56.58,56.78,763000.0,39.9821,40.1725,39.8975,40.0385,763000.0
2012-07-24 11:00:00,56.79,57.17,56.74,57.1,499000.0,40.0455,40.3135,40.0103,40.2641,499000.0
2012-07-24 11:30:00,57.1,57.13,56.8,56.83,454300.0,40.2641,40.2853,40.0526,40.0737,454300.0
2012-07-24 12:00:00,56.82,56.83,56.3,56.48,622300.0,40.0667,40.0737,39.7,39.8269,622300.0
2012-07-24 12:30:00,56.48,56.86,56.44,56.83,378100.0,39.8269,40.0949,39.7987,40.0737,378100.0
2012-07-24 13:00:00,56.82,56.82,56.55,56.61,232700.0,40.0667,40.0667,39.8763,39.9186,232700.0
2012-07-24 13:30:00,56.61,56.78,56.48,56.71,403200.0,39.9186,40.0385,39.8269,39.9891,403200.0
2012-07-24 14:00:00,56.72,56.72,56.41,56.42,366400.0,39.9962,39.9962,39.7776,39.7846,366400.0
2012-07-24 14:30:00,56.42,56.58,56.36,56.52,438500.0,39.7846,39.8975,39.7423,39.8551,438500.0
2012-07-24 15:00:00,56.51,56.77,56.3,56.76,763700.0,39.8481,40.0314,39.7,40.0244,763700.0
2012-07-24 15:30:00,56.76,56.85,56.45,56.82,1519300.0,40.0244,40.0878,39.8058,40.0667,1519300.0
2012-07-25 09:30:00,56.69,57.54,56.5,57.18,1084100.0,39.975,40.5744,39.841,40.3205,1084100.0
2012-07-25 10:00:00,57.17,57.32,56.75,56.79,882000.0,40.3135,40.4193,40.0173,40.0455,882000.0
2012-07-25 10:30:00,56.78,56.79,56.4,56.46,790000.0,40.0385,40.0455,39.7705,39.8128,790000.0
2012-07-25 11:00:00,56.48,56.81,56.48,56.75,392400.0,39.8269,40.0596,39.8269,40.0173,392400.0
2012-07-25 11:30:00,56.74,56.99,56.63,56.91,414600.0,40.0103,40.1866,39.9327,40.1302,414600.0
2012-07-25 12:00:00,56.91,57.0,56.77,56.86,300300.0,40.1302,40.1936,40.0314,40.0949,300300.0
2012-07-25 12:30:00,56.86,57.09,56.84,57.02,252400.0,40.0949,40.2571,40.0808,40.2077,252400.0
2012-07-25 13:00:00,57.02,57.45,57.02,57.43,586400.0,40.2077,40.5109,40.2077,40.4968,586400.0
2012-07-25 13:30:00,57.43,57.58,57.34,57.5,605800.0,40.4968,40.6026,40.4334,40.5462,605800.0
2012-07-25 14:00:00,57.5,57.67,57.38,57.66,583200.0,40.5462,40.6661,40.4616,40.659,583200.0
2012-07-25 14:30:00,57.66,57.68,57.56,57.61,593300.0,40.659,40.6731,40.5885,40.6238,593300.0
2012-07-25 15:00:00,57.62,57.71,57.2,57.3,801800.0,40.6308,40.6943,40.3346,40.4052,801800.0
2012-07-25 15:30:00,57.3,57.34,57.15,57.3,1531300.0,40.4052,40.4334,40.2994,40.4052,1531300.0
2012-07-26 09:30:00,58.03,58.77,57.74,58.28,1644000.0,40.9199,41.4417,40.7154,41.0962,1644000.0
2012-07-26 10:00:00,58.27,58.68,58.01,58.43,975000.0,41.0892,41.3783,40.9058,41.202,975000.0
2012-07-26 10:30:00,58.43,58.49,57.99,58.28,864300.0,41.202,41.2443,40.8917,41.0962,864300.0
2012-07-26 11:00:00,58.28,58.37,58.02,58.17,705200.0,41.0962,41.1597,40.9129,41.0186,705200.0
2012-07-26 11:30:00,58.18,58.32,58.0,58.18,947800.0,41.0257,41.1244,40.8988,41.0257,947800.0
2012-07-26 12:00:00,58.16,58.19,57.96,58.08,555300.0,41.0116,41.0327,40.8706,40.9552,555300.0
2012-07-26 12:30:00,58.09,58.2,57.99,58.14,455300.0,40.9622,41.0398,40.8917,40.9975,455300.0
2012-07-26 13:00:00,58.13,58.28,58.0,58.2,366300.0,40.9904,41.0962,40.8988,41.0398,366300.0
2012-07-26 13:30:00,58.21,58.27,57.99,58.04,347900.0,41.0469,41.0892,40.8917,40.927,347900.0
2012-07-26 14:00:00,58.04,58.28,58.04,58.27,403000.0,40.927,41.0962,40.927,41.0892,403000.0
2012-07-26 14:30:00,58.27,58.3,58.07,58.21,458500.0,41.0892,41.1103,40.9481,41.0469,458500.0
2012-07-26 15:00:00,58.2,58.31,58.11,58.29,599200.0,41.0398,41.1174,40.9763,41.1033,599200.0
2012-07-26 15:30:00,58.28,58.47,58.19,58.22,1572200.0,41.0962,41.2302,41.0327,41.0539,1572200.0
2012-07-27 09:30:00,58.82,58.86,58.31,58.74,1407000.0,41.477,41.5052,41.1174,41.4206,1407000.0
2012-07-27 10:00:00,58.72,58.78,58.42,58.63,713900.0,41.4065,41.4488,41.1949,41.343,713900.0
2012-07-27 10:30:00,58.64,58.83,58.58,58.72,784700.0,41.3501,41.484,41.3078,41.4065,784700.0
2012-07-27 11:00:00,58.74,59.0,58.71,58.73,815400.0,41.4206,41.6039,41.3994,41.4135,815400.0
2012-07-27 11:30:00,58.73,58.94,58.72,58.9,588600.0,41.4135,41.5616,41.4065,41.5334,588600.0
2012-07-27 12:00:00,58.9,59.0,58.77,58.99,465200.0,41.5334,41.6039,41.4417,41.5969,465200.0
2012-07-27 12:30:00,58.99,59.15,58.83,58.86,418900.0,41.5969,41.7097,41.484,41.5052,418900.0
2012-07-27 13:00:00,58.86,59.24,58.74,59.24,607600.0,41.5052,41.7732,41.4206,41.7732,607600.0
2012-07-27 13:30:00,59.25,59.52,59.2,59.37,1346200.0,41.7802,41.9706,41.745,41.8648,1346200.0
2012-07-27 14:00:00,59.37,59.45,59.23,59.29,643100.0,41.8648,41.9212,41.7661,41.8084,643100.0
2012-07-27 14:30:00,59.3,59.47,59.29,59.33,534600.0,41.8155,41.9353,41.8084,41.8366,534600.0
2012-07-27 15:00:00,59.33,59.53,59.31,59.43,633900.0,41.8366,41.9777,41.8225,41.9071,633900.0
2012-07-27 15:30:00,59.43,59.49,59.2,59.35,1729200.0,41.9071,41.9494,41.745,41.8507,1729200.0
2012-07-30 09:30:00,59.25,59.86,59.23,59.8,974200.0,41.7802,42.2104,41.7661,42.168,974200.0
2012-07-30 10:00:00,59.79,59.79,59.25,59.57,975200.0,42.161,42.161,41.7802,42.0059,975200.0
2012-07-30 10:30:00,59.6,59.6,59.36,59.43,821700.0,42.027,42.027,41.8578,41.9071,821700.0
2012-07-30 11:00:00,59.44,59.46,59.06,59.17,532100.0,41.9142,41.9283,41.6462,41.7238,532100.0
2012-07-30 11:30:00,59.18,59.45,59.17,59.41,483000.0,41.7308,41.9212,41.7238,41.893,483000.0
2012-07-30 12:00:00,59.42,59.45,59.25,59.27,384800.0,41.9001,41.9212,41.7802,41.7943,384800.0
2012-07-30 12:30:00,59.27,59.45,59.2,59.29,330000.0,41.7943,41.9212,41.745,41.8084,330000.0
2012-07-30 13:00:00,59.29,59.29,59.07,59.25,433600.0,41.8084,41.8084,41.6533,41.7802,433600.0
2012-07-30 13:30:00,59.25,59.3,59.03,59.08,312000.0,41.7802,41.8155,41.6251,41.6603,312000.0
2012-07-30 14:00:00,59.09,59.15,58.98,59.08,348800.0,41.6674,41.7097,41.5898,41.6603,348800.0
2012-07-30 14:30:00,59.08,59.27,59.07,59.21,261100.0,41.6603,41.7943,41.6533,41.752,261100.0
2012-07-30 15:00:00,59.22,59.22,58.96,59.1,417200.0,41.7591,41.7591,41.5757,41.6744,417200.0
2012-07-30 15:30:00,59.12,59.2,59.02,59.15,894300.0,41.6885,41.745,41.618,41.7097,894300.0
2012-07-31 09:30:00,59.19,59.77,59.15,59.56,1267800.0,41.7379,42.1469,41.7097,41.9988,1267800.0
2012-07-31 10:00:00,59.57,59.98,59.15,59.83,1214800.0,42.0059,42.295,41.7097,42.1892,1214800.0
2012-07-31 10:30:00,59.83,60.15,59.68,60.02,1254000.0,42.1892,42.4148,42.0834,42.3232,1254000.0
2012-07-31 11:00:00,60.02,60.19,59.88,59.98,637800.0,42.3232,42.4431,42.2245,42.295,637800.0
2012-07-31 11:30:00,59.99,60.06,59.73,59.8,474400.0,42.302,42.3514,42.1187,42.168,474400.0
2012-07-31 12:00:00,59.79,59.8,59.37,59.65,701100.0,42.161,42.168,41.8648,42.0623,701100.0
2012-07-31 12:30:00,59.6,59.68,59.47,59.52,408300.0,42.027,42.0834,41.9353,41.9706,408300.0
2012-07-31 13:00:00,59.52,59.85,59.39,59.84,612000.0,41.9706,42.2033,41.8789,42.1962,612000.0
2012-07-31 13:30:00,59.85,59.85,59.51,59.57,557000.0,42.2033,42.2033,41.9635,42.0059,557000.0
2012-07-31 14:00:00,59.56,59.94,59.54,59.88,685900.0,41.9988,42.2668,41.9847,42.2245,685900.0
2012-07-31 14:30:00,59.88,59.92,59.67,59.68,564100.0,42.2245,42.2527,42.0764,42.0834,564100.0
2012-07-31 15:00:00,59.69,59.8,59.58,59.73,604200.0,42.0905,42.168,42.0129,42.1187,604200.0
2012-07-31 15:30:00,59.74,59.78,59.63,59.65,1425900.0,42.1257,42.1539,42.0482,42.0623,1425900.0
2012-08-01 09:30:00,60.03,60.09,59.06,59.71,1330400.0,42.3302,42.3725,41.6462,42.1046,1330400.0
2012-08-01 10:00:00,59.7,59.98,59.61,59.91,793100.0,42.0975,42.295,42.0341,42.2456,793100.0
2012-08-01 10:30:00,59.92,60.17,59.8,59.97,819300.0,42.2527,42.4289,42.168,42.2879,819300.0
2012-08-01 11:00:00,59.98,60.0,59.67,59.81,588000.0,42.295,42.3091,42.0764,42.1751,588000.0
2012-08-01 11:30:00,59.81,59.82,59.61,59.65,386600.0,42.1751,42.1821,42.0341,42.0623,386600.0
2012-08-01 12:00:00,59.64,59.82,59.62,59.8,265800.0,42.0552,42.1821,42.0411,42.168,265800.0
2012-08-01 12:30:00,59.82,59.86,59.71,59.77,269100.0,42.1821,42.2104,42.1046,42.1469,269100.0
2012-08-01 13:00:00,59.77,59.85,59.62,59.65,230300.0,42.1469,42.2033,42.0411,42.0623,230300.0
2012-08-01 13:30:00,59.65,59.7,59.56,59.56,300400.0,42.0623,42.0975,41.9988,41.9988,300400.0
2012-08-01 14:00:00,59.57,59.68,59.2,59.56,782000.0,42.0059,42.0834,41.745,41.9988,782000.0
2012-08-01 14:30:00,59.57,59.67,59.34,59.53,502200.0,42.0059,42.0764,41.8437,41.9777,502200.0
2012-08-01 15:00:00,59.53,59.83,59.32,59.72,519400.0,41.9777,42.1892,41.8296,42.1116,519400.0
2012-08-01 15:30:00,59.73,59.8,59.46,59.51,984200.0,42.1187,42.168,41.9283,41.9635,984200.0
2012-08-02 09:30:00,58.7,59.35,58.36,59.28,1456000.0,41.3924,41.8507,41.1526,41.8014,1456000.0
2012-08-02 10:00:00,59.28,59.7,59.24,59.55,682900.0,41.8014,42.0975,41.7732,41.9918,682900.0
2012-08-02 10:30:00,59.56,59.59,58.88,58.91,690600.0,41.9988,42.02,41.5193,41.5405,690600.0
2012-08-02 11:00:00,58.91,58.97,58.6,58.75,875100.0,41.5405,41.5828,41.3219,41.4276,875100.0
2012-08-02 11:30:00,58.74,58.76,58.34,58.45,830600.0,41.4206,41.4347,41.1385,41.2161,830600.0
2012-08-02 12:00:00,58.45,58.66,58.42,58.54,565400.0,41.2161,41.3642,41.1949,41.2796,565400.0
2012-08-02 12:30:00,58.54,58.58,58.16,58.56,621400.0,41.2796,41.3078,41.0116,41.2937,621400.0
2012-08-02 13:00:00,58.55,58.73,58.46,58.66,405400.0,41.2866,41.4135,41.2231,41.3642,405400.0
2012-08-02 13:30:00,58.67,58.68,58.39,58.39,388300.0,41.3712,41.3783,41.1738,41.1738,388300.0
2012-08-02 14:00:00,58.4,58.63,58.4,58.57,418500.0,41.1808,41.343,41.1808,41.3007,418500.0
2012-08-02 14:30:00,58.57,58.78,58.5,58.59,427800.0,41.3007,41.4488,41.2513,41.3148,427800.0
2012-08-02 15:00:00,58.59,58.88,58.59,58.76,463300.0,41.3148,41.5193,41.3148,41.4347,463300.0
2012-08-02 15:30:00,58.76,59.04,58.67,58.87,1453900.0,41.4347,41.6321,41.3712,41.5123,1453900.0
2012-08-03 09:30:00,59.91,60.24,59.31,59.76,1365200.0,42.2456,42.4783,41.8225,42.1398,1365200.0
2012-08-03 10:00:00,59.76,59.9,59.7,59.88,623900.0,42.1398,42.2386,42.0975,42.2245,623900.0
2012-08-03 10:30:00,59.89,59.89,59.58,59.74,518800.0,42.2315,42.2315,42.0129,42.1257,518800.0
2012-08-03 11:00:00,59.74,60.05,59.69,60.01,848400.0,42.1257,42.3443,42.0905,42.3161,848400.0
2012-08-03 11:30:00,60.01,60.28,59.97,60.28,786400.0,42.3161,42.5065,42.2879,42.5065,786400.0
2012-08-03 12:00:00,60.27,60.33,59.96,60.1,770300.0,42.4995,42.5418,42.2809,42.3796,770300.0
2012-08-03 12:30:00,60.09,60.18,60.01,60.07,747200.0,42.3725,42.436,42.3161,42.3584,747200.0
2012-08-03 13:00:00,60.07,60.19,60.03,60.11,467800.0,42.3584,42.4431,42.3302,42.3866,467800.0
2012-08-03 13:30:00,60.1,60.18,60.03,60.09,480300.0,42.3796,42.436,42.3302,42.3725,480300.0
2012-08-03 14:00:00,60.09,60.21,60.05,60.16,507400.0,42.3725,42.4572,42.3443,42.4219,507400.0
2012-08-03 14:30:00,60.16,60.24,60.08,60.21,284800.0,42.4219,42.4783,42.3655,42.4572,284800.0
2012-08-03 15:00:00,60.22,60.31,60.15,60.22,453000.0,42.4642,42.5277,42.4148,42.4642,453000.0
2012-08-03 15:30:00,60.2,60.35,60.09,60.26,1268800.0,42.4501,42.5559,42.3725,42.4924,1268800.0
2012-08-06 09:30:00,60.43,60.5,60.01,60.38,721600.0,42.6123,42.6616,42.3161,42.577,721600.0
2012-08-06 10:00:00,60.39,60.5,60.29,60.4,482600.0,42.5841,42.6616,42.5136,42.5911,482600.0
2012-08-06 10:30:00,60.4,60.46,60.16,60.17,637600.0,42.5911,42.6334,42.4219,42.4289,637600.0
2012-08-06 11:00:00,60.17,60.28,60.05,60.17,469500.0,42.4289,42.5065,42.3443,42.4289,469500.0
2012-08-06 11:30:00,60.17,60.34,60.13,60.3,280500.0,42.4289,42.5488,42.4007,42.5206,280500.0
2012-08-06 12:00:00,60.3,60.3,60.15,60.22,250000.0,42.5206,42.5206,42.4148,42.4642,250000.0
2012-08-06 12:30:00,60.23,60.49,60.22,60.46,462000.0,42.4713,42.6546,42.4642,42.6334,462000.0
2012-08-06 13:00:00,60.45,60.49,60.37,60.49,592300.0,42.6264,42.6546,42.57,42.6546,592300.0
2012-08-06 13:30:00,60.49,60.5,60.28,60.28,475000.0,42.6546,42.6616,42.5065,42.5065,475000.0
2012-08-06 14:00:00,60.29,60.36,60.2,60.21,350800.0,42.5136,42.5629,42.4501,42.4572,350800.0
2012-08-06 14:30:00,60.21,60.29,60.09,60.14,338400.0,42.4572,42.5136,42.3725,42.4078,338400.0
2012-08-06 15:00:00,60.14,60.3,60.14,60.25,402800.0,42.4078,42.5206,42.4078,42.4854,402800.0
2012-08-06 15:30:00,60.24,60.3,60.07,60.11,744200.0,42.4783,42.5206,42.3584,42.3866,744200.0
2012-08-07 09:30:00,60.33,60.68,60.24,60.68,872500.0,42.5418,42.7886,42.4783,42.7886,872500.0
2012-08-07 10:00:00,60.68,61.24,60.58,60.78,1160200.0,42.7886,43.1835,42.7181,42.8591,1160200.0
2012-08-07 10:30:00,60.78,61.27,60.76,60.9,831300.0,42.8591,43.2046,42.845,42.9437,831300.0
2012-08-07 11:00:00,60.9,60.93,60.56,60.66,712100.0,42.9437,42.9649,42.704,42.7745,712100.0
2012-08-07 11:30:00,60.67,61.2,60.67,61.09,626700.0,42.7815,43.1553,42.7815,43.0777,626700.0
2012-08-07 12:00:00,61.08,61.12,60.91,61.02,526200.0,43.0706,43.0988,42.9508,43.0283,526200.0
2012-08-07 12:30:00,61.01,61.3,61.0,61.3,490100.0,43.0213,43.2258,43.0142,43.2258,490100.0
2012-08-07 13:00:00,61.3,61.36,61.18,61.28,697400.0,43.2258,43.2681,43.1412,43.2117,697400.0
2012-08-07 13:30:00,61.28,61.34,61.22,61.31,461500.0,43.2117,43.254,43.1694,43.2328,461500.0
2012-08-07 14:00:00,61.32,61.39,61.23,61.24,499600.0,43.2399,43.2892,43.1764,43.1835,499600.0
2012-08-07 14:30:00,61.23,61.37,61.22,61.3,464900.0,43.1764,43.2751,43.1694,43.2258,464900.0
2012-08-07 15:00:00,61.3,61.37,61.2,61.31,670000.0,43.2258,43.2751,43.1553,43.2328,670000.0
2012-08-07 15:30:00,61.31,61.4,61.2,61.34,1481300.0,43.2328,43.2963,43.1553,43.254,1481300.0
2012-08-08 09:30:00,61.24,61.44,61.13,61.26,975600.0,43.1835,43.3245,43.1059,43.1976,975600.0
2012-08-08 10:00:00,61.25,61.39,61.11,61.18,485500.0,43.1905,43.2892,43.0918,43.1412,485500.0
2012-08-08 10:30:00,61.18,61.28,60.98,61.14,692200.0,43.1412,43.2117,43.0001,43.1129,692200.0
2012-08-08 11:00:00,61.15,61.42,61.09,61.41,362300.0,43.12,43.3104,43.0777,43.3033,362300.0
2012-08-08 11:30:00,61.4,61.49,61.34,61.36,422600.0,43.2963,43.3597,43.254,43.2681,422600.0
2012-08-08 12:00:00,61.36,61.54,61.35,61.36,361200.0,43.2681,43.395,43.261,43.2681,361200.0
2012-08-08 12:30:00,61.36,61.46,61.29,61.44,389200.0,43.2681,43.3386,43.2187,43.3245,389200.0
2012-08-08 13:00:00,61.44,61.55,61.39,61.47,331100.0,43.3245,43.4021,43.2892,43.3456,331100.0
2012-08-08 13:30:00,61.46,61.47,61.28,61.35,280900.0,43.3386,43.3456,43.2117,43.261,280900.0
2012-08-08 14:00:00,61.35,61.37,61.24,61.33,353500.0,43.261,43.2751,43.1835,43.2469,353500.0
2012-08-08 14:30:00,61.32,61.37,61.28,61.32,229600.0,43.2399,43.2751,43.2117,43.2399,229600.0
2012-08-08 15:00:00,61.32,61.45,61.32,61.44,348600.0,43.2399,43.3315,43.2399,43.3245,348600.0
2012-08-08 15:30:00,61.44,61.46,61.35,61.44,969100.0,43.3245,43.3386,43.261,43.3245,969100.0
2012-08-09 09:30:00,61.53,61.65,61.27,61.43,749700.0,43.388,43.4726,43.2046,43.3174,749700.0
2012-08-09 10:00:00,61.44,61.64,61.36,61.6,489300.0,43.3245,43.4655,43.2681,43.4373,489300.0
2012-08-09 10:30:00,61.61,61.85,61.58,61.78,479300.0,43.4444,43.6136,43.4232,43.5642,479300.0
2012-08-09 11:00:00,61.77,61.78,61.61,61.74,354900.0,43.5572,43.5642,43.4444,43.536,354900.0
2012-08-09 11:30:00,61.74,61.74,61.43,61.48,312300.0,43.536,43.536,43.3174,43.3527,312300.0
2012-08-09 12:00:00,61.48,61.57,61.42,61.54,237400.0,43.3527,43.4162,43.3104,43.395,237400.0
2012-08-09 12:30:00,61.53,61.7,61.52,61.7,279100.0,43.388,43.5078,43.3809,43.5078,279100.0
2012-08-09 13:00:00,61.7,61.78,61.67,61.77,289300.0,43.5078,43.5642,43.4867,43.5572,289300.0
2012-08-09 13:30:00,61.77,61.83,61.72,61.8,280100.0,43.5572,43.5995,43.5219,43.5783,280100.0
2012-08-09 14:00:00,61.79,61.95,61.78,61.95,342200.0,43.5713,43.6841,43.5642,43.6841,342200.0
2012-08-09 14:30:00,61.95,62.0,61.88,61.89,413300.0,43.6841,43.7194,43.6348,43.6418,413300.0
2012-08-09 15:00:00,61.9,61.93,61.81,61.84,492200.0,43.6489,43.67,43.5854,43.6066,492200.0
2012-08-09 15:30:00,61.83,62.0,61.82,62.0,1092300.0,43.5995,43.7194,43.5924,43.7194,1092300.0
2012-08-10 09:30:00,61.71,61.75,61.36,61.6,645100.0,43.5149,43.5431,43.2681,43.4373,645100.0
2012-08-10 10:00:00,61.61,61.91,61.58,61.87,460500.0,43.4444,43.6559,43.4232,43.6277,460500.0
2012-08-10 10:30:00,61.85,62.04,61.85,61.99,329200.0,43.6136,43.7476,43.6136,43.7123,329200.0
2012-08-10 11:00:00,62.0,62.04,61.7,61.92,295200.0,43.7194,43.7476,43.5078,43.663,295200.0
2012-08-10 11:30:00,61.9,62.01,61.9,61.95,343100.0,43.6489,43.7264,43.6489,43.6841,343100.0
2012-08-10 12:00:00,61.96,62.01,61.81,61.93,266500.0,43.6912,43.7264,43.5854,43.67,266500.0
2012-08-10 12:30:00,61.94,61.96,61.75,61.83,371400.0,43.6771,43.6912,43.5431,43.5995,371400.0
2012-08-10 13:00:00,61.83,61.86,61.71,61.79,288100.0,43.5995,43.6207,43.5149,43.5713,288100.0
2012-08-10 13:30:00,61.79,61.96,61.78,61.87,235100.0,43.5713,43.6912,43.5642,43.6277,235100.0
2012-08-10 14:00:00,61.88,61.94,61.81,61.88,217100.0,43.6348,43.6771,43.5854,43.6348,217100.0
2012-08-10 14:30:00,61.88,61.9,61.8,61.8,191300.0,43.6348,43.6489,43.5783,43.5783,191300.0
2012-08-10 15:00:00,61.8,61.97,61.79,61.91,273400.0,43.5783,43.6982,43.5713,43.6559,273400.0
2012-08-10 15:30:00,61.92,62.05,61.79,61.99,951200.0,43.663,43.7546,43.5713,43.7123,951200.0
2012-08-13 09:30:00,61.66,62.02,61.44,61.97,906600.0,43.4796,43.7335,43.3245,43.6982,906600.0
2012-08-13 10:00:00,61.98,62.1,61.87,62.05,823200.0,43.7053,43.7899,43.6277,43.7546,823200.0
2012-08-13 10:30:00,62.05,62.05,61.6,61.67,821100.0,43.7546,43.7546,43.4373,43.4867,821100.0
2012-08-13 11:00:00,61.68,61.81,61.53,61.77,643800.0,43.4937,43.5854,43.388,43.5572,643800.0
2012-08-13 11:30:00,61.77,61.87,61.75,61.77,246500.0,43.5572,43.6277,43.5431,43.5572,246500.0
2012-08-13 12:00:00,61.77,61.87,61.63,61.74,460100.0,43.5572,43.6277,43.4585,43.536,460100.0
2012-08-13 12:30:00,61.75,61.96,61.7,61.95,305500.0,43.5431,43.6912,43.5078,43.6841,305500.0
2012-08-13 13:00:00,61.96,61.99,61.86,61.93,210900.0,43.6912,43.7123,43.6207,43.67,210900.0
2012-08-13 13:30:00,61.93,62.09,61.85,62.01,368600.0,43.67,43.7828,43.6136,43.7264,368600.0
2012-08-13 14:00:00,62.01,62.19,62.01,62.12,388700.0,43.7264,43.8534,43.7264,43.804,388700.0
2012-08-13 14:30:00,62.12,62.15,61.97,62.08,459000.0,43.804,43.8251,43.6982,43.7758,459000.0
2012-08-13 15:00:00,62.09,62.15,61.99,62.03,489200.0,43.7828,43.8251,43.7123,43.7405,489200.0
2012-08-13 15:30:00,62.03,62.11,61.95,62.1,1177000.0,43.7405,43.7969,43.6841,43.7899,1177000.0
2012-08-14 09:30:00,62.41,62.86,62.29,62.74,1386500.0,44.0085,44.3258,43.9239,44.2412,1386500.0
2012-08-14 10:00:00,62.75,62.89,62.54,62.71,916000.0,44.2482,44.347,44.1002,44.22,916000.0
2012-08-14 10:30:00,62.71,63.09,62.66,63.02,1506300.0,44.22,44.488,44.1848,44.4386,1506300.0
2012-08-14 11:00:00,63.0,63.06,62.95,63.02,763000.0,44.4245,44.4668,44.3893,44.4386,763000.0
2012-08-14 11:30:00,63.03,63.07,62.93,62.99,412900.0,44.4457,44.4739,44.3752,44.4175,412900.0
2012-08-14 12:00:00,62.99,63.0,62.75,62.78,439300.0,44.4175,44.4245,44.2482,44.2694,439300.0
2012-08-14 12:30:00,62.79,62.83,62.5,62.7,374400.0,44.2764,44.3047,44.072,44.213,374400.0
2012-08-14 13:00:00,62.7,62.73,62.6,62.68,354700.0,44.213,44.2341,44.1425,44.1989,354700.0
2012-08-14 13:30:00,62.67,62.7,62.51,62.57,382600.0,44.1918,44.213,44.079,44.1213,382600.0
2012-08-14 14:00:00,62.57,62.61,62.45,62.57,300400.0,44.1213,44.1495,44.0367,44.1213,300400.0
2012-08-14 14:30:00,62.57,62.65,62.52,62.64,304400.0,44.1213,44.1777,44.0861,44.1707,304400.0
2012-08-14 15:00:00,62.64,62.64,62.38,62.41,414200.0,44.1707,44.1707,43.9873,44.0085,414200.0
2012-08-14 15:30:00,62.4,62.41,62.16,62.39,1163900.0,44.0014,44.0085,43.8322,43.9944,1163900.0
2012-08-15 09:30:00,62.49,62.56,61.91,62.5,1080500.0,44.0649,44.1143,43.6559,44.072,1080500.0
2012-08-15 10:00:00,62.51,62.68,62.34,62.66,620500.0,44.079,44.1989,43.9591,44.1848,620500.0
2012-08-15 10:30:00,62.67,62.76,62.5,62.64,574700.0,44.1918,44.2553,44.072,44.1707,574700.0
2012-08-15 11:00:00,62.64,62.76,62.53,62.6,375900.0,44.1707,44.2553,44.0931,44.1425,375900.0
2012-08-15 11:30:00,62.6,62.76,62.59,62.7,364700.0,44.1425,44.2553,44.1354,44.213,364700.0
2012-08-15 12:00:00,62.7,62.79,62.68,62.69,499100.0,44.213,44.2764,44.1989,44.2059,499100.0
2012-08-15 12:30:00,62.69,62.69,62.49,62.63,445200.0,44.2059,44.2059,44.0649,44.1636,445200.0
2012-08-15 13:00:00,62.62,62.65,62.56,62.58,180000.0,44.1566,44.1777,44.1143,44.1284,180000.0
2012-08-15 13:30:00,62.58,62.64,62.47,62.48,371500.0,44.1284,44.1707,44.0508,44.0578,371500.0
2012-08-15 14:00:00,62.48,62.66,62.4,62.66,412700.0,44.0578,44.1848,44.0014,44.1848,412700.0
2012-08-15 14:30:00,62.66,62.75,62.57,62.68,433200.0,44.1848,44.2482,44.1213,44.1989,433200.0
2012-08-15 15:00:00,62.69,62.72,62.46,62.5,499000.0,44.2059,44.2271,44.0437,44.072,499000.0
2012-08-15 15:30:00,62.51,62.61,62.46,62.5,911000.0,44.079,44.1495,44.0437,44.072,911000.0
2012-08-16 09:30:00,62.7,63.0,62.62,62.73,728600.0,44.213,44.4245,44.1566,44.2341,728600.0
2012-08-16 10:00:00,62.73,62.73,62.57,62.72,667600.0,44.2341,44.2341,44.1213,44.2271,667600.0
2012-08-16 10:30:00,62.73,62.9,62.61,62.77,720700.0,44.2341,44.354,44.1495,44.2623,720700.0
2012-08-16 11:00:00,62.77,62.81,62.59,62.62,646400.0,44.2623,44.2905,44.1354,44.1566,646400.0
2012-08-16 11:30:00,62.62,62.8,62.51,62.71,772400.0,44.1566,44.2835,44.079,44.22,772400.0
2012-08-16 12:00:00,62.71,62.74,62.63,62.72,429400.0,44.22,44.2412,44.1636,44.2271,429400.0
2012-08-16 12:30:00,62.73,62.81,62.67,62.75,423900.0,44.2341,44.2905,44.1918,44.2482,423900.0
2012-08-16 13:00:00,62.75,62.84,62.72,62.8,420700.0,44.2482,44.3117,44.2271,44.2835,420700.0
2012-08-16 13:30:00,62.8,62.81,62.71,62.79,520800.0,44.2835,44.2905,44.22,44.2764,520800.0
2012-08-16 14:00:00,62.8,62.83,62.75,62.82,882000.0,44.2835,44.3047,44.2482,44.2976,882000.0
2012-08-16 14:30:00,62.82,62.96,62.77,62.78,605600.0,44.2976,44.3963,44.2623,44.2694,605600.0
2012-08-16 15:00:00,62.79,62.86,62.73,62.83,623300.0,44.2764,44.3258,44.2341,44.3047,623300.0
2012-08-16 15:30:00,62.83,62.86,62.54,62.58,1362900.0,44.3047,44.3258,44.1002,44.1284,1362900.0
2012-08-17 09:30:00,62.9,63.0,62.55,62.98,2363800.0,44.354,44.4245,44.1072,44.4104,2363800.0
2012-08-17 10:00:00,62.98,63.0,62.81,62.86,1169100.0,44.4104,44.4245,44.2905,44.3258,1169100.0
2012-08-17 10:30:00,62.84,63.02,62.83,62.95,744900.0,44.3117,44.4386,44.3047,44.3893,744900.0
2012-08-17 11:00:00,62.94,63.15,62.91,63.14,599300.0,44.3822,44.5303,44.3611,44.5232,599300.0
2012-08-17 11:30:00,63.14,63.31,63.12,63.29,406100.0,44.5232,44.6431,44.5091,44.629,406100.0
2012-08-17 12:00:00,63.29,63.3,63.21,63.21,424300.0,44.629,44.6361,44.5726,44.5726,424300.0
2012-08-17 12:30:00,63.2,63.22,63.04,63.12,347800.0,44.5656,44.5797,44.4527,44.5091,347800.0
2012-08-17 13:00:00,63.13,63.17,63.02,63.14,503300.0,44.5162,44.5444,44.4386,44.5232,503300.0
2012-08-17 13:30:00,63.13,63.28,63.11,63.17,272500.0,44.5162,44.622,44.5021,44.5444,272500.0
2012-08-17 14:00:00,63.17,63.23,63.1,63.14,525700.0,44.5444,44.5867,44.495,44.5232,525700.0
2012-08-17 14:30:00,63.14,63.25,63.12,63.2,333500.0,44.5232,44.6008,44.5091,44.5656,333500.0
2012-08-17 15:00:00,63.21,63.25,63.09,63.19,544200.0,44.5726,44.6008,44.488,44.5585,544200.0
2012-08-17 15:30:00,63.19,63.34,63.17,63.3,1280500.0,44.5585,44.6643,44.5444,44.6361,1280500.0
2012-08-20 09:30:00,63.1,63.29,62.65,62.71,964100.0,44.495,44.629,44.1777,44.22,964100.0
2012-08-20 10:00:00,62.7,62.73,62.47,62.53,744600.0,44.213,44.2341,44.0508,44.0931,744600.0
2012-08-20 10:30:00,62.51,62.66,62.45,62.6,515800.0,44.079,44.1848,44.0367,44.1425,515800.0
2012-08-20 11:00:00,62.59,62.6,62.44,62.45,623900.0,44.1354,44.1425,44.0296,44.0367,623900.0
2012-08-20 11:30:00,62.46,62.58,62.37,62.54,436800.0,44.0437,44.1284,43.9803,44.1002,436800.0
2012-08-20 12:00:00,62.53,62.68,62.52,62.53,345300.0,44.0931,44.1989,44.0861,44.0931,345300.0
2012-08-20 12:30:00,62.53,62.54,62.38,62.48,526300.0,44.0931,44.1002,43.9873,44.0578,526300.0
2012-08-20 13:00:00,62.47,62.57,62.46,62.49,313300.0,44.0508,44.1213,44.0437,44.0649,313300.0
2012-08-20 13:30:00,62.5,62.5,62.35,62.5,323800.0,44.072,44.072,43.9662,44.072,323800.0
2012-08-20 14:00:00,62.5,62.63,62.47,62.62,333700.0,44.072,44.1636,44.0508,44.1566,333700.0
2012-08-20 14:30:00,62.61,62.69,62.55,62.66,319700.0,44.1495,44.2059,44.1072,44.1848,319700.0
2012-08-20 15:00:00,62.67,62.7,62.54,62.65,299900.0,44.1918,44.213,44.1002,44.1777,299900.0
2012-08-20 15:30:00,62.65,62.8,62.62,62.79,1004100.0,44.1777,44.2835,44.1566,44.2764,1004100.0
2012-08-21 09:30:00,62.8,63.25,62.8,62.99,715700.0,44.2835,44.6008,44.2835,44.4175,715700.0
2012-08-21 10:00:00,63.0,63.24,62.99,63.2,506100.0,44.4245,44.5938,44.4175,44.5656,506100.0
2012-08-21 10:30:00,63.2,63.3,62.81,62.82,730300.0,44.5656,44.6361,44.2905,44.2976,730300.0
2012-08-21 11:00:00,62.83,62.85,62.1,62.18,1640200.0,44.3047,44.3188,43.7899,43.8463,1640200.0
2012-08-21 11:30:00,62.17,62.45,62.08,62.34,810800.0,43.8393,44.0367,43.7758,43.9591,810800.0
2012-08-21 12:00:00,62.34,62.42,62.21,62.36,547000.0,43.9591,44.0155,43.8675,43.9732,547000.0
2012-08-21 12:30:00,62.38,62.59,62.08,62.11,850300.0,43.9873,44.1354,43.7758,43.7969,850300.0
2012-08-21 13:00:00,62.12,62.16,61.79,61.82,958400.0,43.804,43.8322,43.5713,43.5924,958400.0
2012-08-21 13:30:00,61.81,61.91,61.59,61.8,773400.0,43.5854,43.6559,43.4303,43.5783,773400.0
2012-08-21 14:00:00,61.8,62.0,61.75,61.95,685300.0,43.5783,43.7194,43.5431,43.6841,685300.0
2012-08-21 14:30:00,61.95,62.05,61.84,62.02,551800.0,43.6841,43.7546,43.6066,43.7335,551800.0
2012-08-21 15:00:00,62.02,62.03,61.77,61.9,805900.0,43.7335,43.7405,43.5572,43.6489,805900.0
2012-08-21 15:30:00,61.9,62.08,61.83,62.08,1301300.0,43.6489,43.7758,43.5995,43.7758,1301300.0
2012-08-22 09:30:00,62.15,62.33,61.84,62.18,966700.0,43.8251,43.9521,43.6066,43.8463,966700.0
2012-08-22 10:00:00,62.19,62.35,61.95,62.05,332500.0,43.8534,43.9662,43.6841,43.7546,332500.0
2012-08-22 10:30:00,62.05,62.3,61.94,62.03,765500.0,43.7546,43.9309,43.6771,43.7405,765500.0
2012-08-22 11:00:00,62.02,62.03,61.72,61.76,396200.0,43.7335,43.7405,43.5219,43.5501,396200.0
2012-08-22 11:30:00,61.76,61.99,61.65,61.97,392600.0,43.5501,43.7123,43.4726,43.6982,392600.0
2012-08-22 12:00:00,61.96,62.08,61.8,62.03,413900.0,43.6912,43.7758,43.5783,43.7405,413900.0
2012-08-22 12:30:00,62.03,62.03,61.69,61.76,463700.0,43.7405,43.7405,43.5008,43.5501,463700.0
2012-08-22 13:00:00,61.77,61.92,61.71,61.82,212100.0,43.5572,43.663,43.5149,43.5924,212100.0
2012-08-22 13:30:00,61.84,61.98,61.71,61.77,280200.0,43.6066,43.7053,43.5149,43.5572,280200.0
2012-08-22 14:00:00,61.79,62.19,61.79,62.05,549400.0,43.5713,43.8534,43.5713,43.7546,549400.0
2012-08-22 14:30:00,62.04,62.4,61.98,62.35,482000.0,43.7476,44.0014,43.7053,43.9662,482000.0
2012-08-22 15:00:00,62.35,62.47,62.15,62.18,475400.0,43.9662,44.0508,43.8251,43.8463,475400.0
2012-08-22 15:30:00,62.18,62.32,62.12,62.16,787200.0,43.8463,43.945,43.804,43.8322,787200.0
2012-08-23 09:30:00,62.04,62.14,61.75,61.88,722900.0,43.7476,43.8181,43.5431,43.6348,722900.0
2012-08-23 10:00:00,61.88,62.09,61.75,62.08,478400.0,43.6348,43.7828,43.5431,43.7758,478400.0
2012-08-23 10:30:00,62.08,62.33,62.0,62.09,434100.0,43.7758,43.9521,43.7194,43.7828,434100.0
2012-08-23 11:00:00,62.1,62.33,62.03,62.29,267200.0,43.7899,43.9521,43.7405,43.9239,267200.0
2012-08-23 11:30:00,62.29,62.3,62.06,62.11,211700.0,43.9239,43.9309,43.7617,43.7969,211700.0
2012-08-23 12:00:00,62.13,62.15,61.97,62.09,214400.0,43.811,43.8251,43.6982,43.7828,214400.0
2012-08-23 12:30:00,62.08,62.2,62.03,62.03,196800.0,43.7758,43.8604,43.7405,43.7405,196800.0
2012-08-23 13:00:00,62.03,62.12,61.88,62.02,310800.0,43.7405,43.804,43.6348,43.7335,310800.0
2012-08-23 13:30:00,62.01,62.16,61.96,62.11,361900.0,43.7264,43.8322,43.6912,43.7969,361900.0
2012-08-23 14:00:00,62.11,62.14,62.01,62.08,197100.0,43.7969,43.8181,43.7264,43.7758,197100.0
2012-08-23 14:30:00,62.07,62.22,62.02,62.12,256300.0,43.7687,43.8745,43.7335,43.804,256300.0
2012-08-23 15:00:00,62.13,62.24,61.96,62.05,424100.0,43.811,43.8886,43.6912,43.7546,424100.0
2012-08-23 15:30:00,62.05,62.16,61.99,62.04,826100.0,43.7546,43.8322,43.7123,43.7476,826100.0
2012-08-24 09:30:00,61.98,62.19,61.79,61.83,864600.0,43.7053,43.8534,43.5713,43.5995,864600.0
2012-08-24 10:00:00,61.83,61.95,61.75,61.82,470600.0,43.5995,43.6841,43.5431,43.5924,470600.0
2012-08-24 10:30:00,61.82,62.28,61.79,62.2,660600.0,43.5924,43.9168,43.5713,43.8604,660600.0
2012-08-24 11:00:00,62.2,62.44,62.07,62.26,474500.0,43.8604,44.0296,43.7687,43.9027,474500.0
2012-08-24 11:30:00,62.26,62.36,62.07,62.13,292000.0,43.9027,43.9732,43.7687,43.811,292000.0
2012-08-24 12:00:00,62.13,62.34,62.1,62.33,244800.0,43.811,43.9591,43.7899,43.9521,244800.0
2012-08-24 12:30:00,62.32,62.34,62.17,62.23,303500.0,43.945,43.9591,43.8393,43.8816,303500.0
2012-08-24 13:00:00,62.23,62.29,62.2,62.29,165500.0,43.8816,43.9239,43.8604,43.9239,165500.0
2012-08-24 13:30:00,62.3,62.5,62.28,62.38,326600.0,43.9309,44.072,43.9168,43.9873,326600.0
2012-08-24 14:00:00,62.38,62.38,62.26,62.28,218100.0,43.9873,43.9873,43.9027,43.9168,218100.0
2012-08-24 14:30:00,62.28,62.31,62.17,62.23,221900.0,43.9168,43.938,43.8393,43.8816,221900.0
2012-08-24 15:00:00,62.22,62.39,62.18,62.35,408400.0,43.8745,43.9944,43.8463,43.9662,408400.0
2012-08-24 15:30:00,62.35,62.62,62.33,62.43,1226200.0,43.9662,44.1566,43.9521,44.0226,1226200.0
2012-08-27 09:30:00,62.54,62.58,62.03,62.1,822800.0,44.1002,44.1284,43.7405,43.7899,822800.0
2012-08-27 10:00:00,62.1,62.28,62.07,62.21,484800.0,43.7899,43.9168,43.7687,43.8675,484800.0
2012-08-27 10:30:00,62.22,62.28,62.06,62.18,328700.0,43.8745,43.9168,43.7617,43.8463,328700.0
2012-08-27 11:00:00,62.17,62.53,62.14,62.53,353400.0,43.8393,44.0931,43.8181,44.0931,353400.0
2012-08-27 11:30:00,62.53,62.61,62.4,62.4,270100.0,44.0931,44.1495,44.0014,44.0014,270100.0
2012-08-27 12:00:00,62.4,62.53,62.3,62.33,185900.0,44.0014,44.0931,43.9309,43.9521,185900.0
2012-08-27 12:30:00,62.32,62.44,62.27,62.35,175600.0,43.945,44.0296,43.9098,43.9662,175600.0
2012-08-27 13:00:00,62.35,62.45,62.26,62.38,203100.0,43.9662,44.0367,43.9027,43.9873,203100.0
2012-08-27 13:30:00,62.39,62.41,62.2,62.31,254900.0,43.9944,44.0085,43.8604,43.938,254900.0
2012-08-27 14:00:00,62.31,62.32,62.17,62.32,228900.0,43.938,43.945,43.8393,43.945,228900.0
2012-08-27 14:30:00,62.32,62.43,62.28,62.36,300900.0,43.945,44.0226,43.9168,43.9732,300900.0
2012-08-27 15:00:00,62.37,62.37,62.13,62.28,402300.0,43.9803,43.9803,43.811,43.9168,402300.0
2012-08-27 15:30:00,62.28,62.4,62.19,62.38,1029600.0,43.9168,44.0014,43.8534,43.9873,1029600.0
2012-08-28 09:30:00,62.22,62.53,62.06,62.38,617800.0,43.8745,44.0931,43.7617,43.9873,617800.0
2012-08-28 10:00:00,62.36,62.55,62.18,62.41,544000.0,43.9732,44.1072,43.8463,44.0085,544000.0
2012-08-28 10:30:00,62.41,62.5,62.12,62.13,454200.0,44.0085,44.072,43.804,43.811,454200.0
2012-08-28 11:00:00,62.13,62.2,61.92,61.98,562600.0,43.811,43.8604,43.663,43.7053,562600.0
2012-08-28 11:30:00,61.98,62.11,61.92,62.11,399000.0,43.7053,43.7969,43.663,43.7969,399000.0
2012-08-28 12:00:00,62.11,62.14,62.06,62.06,504500.0,43.7969,43.8181,43.7617,43.7617,504500.0
2012-08-28 12:30:00,62.06,62.12,62.01,62.03,302600.0,43.7617,43.804,43.7264,43.7405,302600.0
2012-08-28 13:00:00,62.04,62.1,61.99,62.01,483900.0,43.7476,43.7899,43.7123,43.7264,483900.0
2012-08-28 13:30:00,62.02,62.04,61.9,61.94,341900.0,43.7335,43.7476,43.6489,43.6771,341900.0
2012-08-28 14:00:00,61.94,62.02,61.9,61.99,306900.0,43.6771,43.7335,43.6489,43.7123,306900.0
2012-08-28 14:30:00,61.99,62.01,61.87,61.95,354500.0,43.7123,43.7264,43.6277,43.6841,354500.0
2012-08-28 15:00:00,61.95,62.08,61.93,62.0,581700.0,43.6841,43.7758,43.67,43.7194,581700.0
2012-08-28 15:30:00,62.0,62.04,61.95,62.0,1158800.0,43.7194,43.7476,43.6841,43.7194,1158800.0
2012-08-29 09:30:00,61.98,62.13,61.81,61.88,1126900.0,43.7053,43.811,43.5854,43.6348,1126900.0
2012-08-29 10:00:00,61.88,62.12,61.88,62.0,514700.0,43.6348,43.804,43.6348,43.7194,514700.0
2012-08-29 10:30:00,62.0,62.03,61.78,61.86,767600.0,43.7194,43.7405,43.5642,43.6207,767600.0
2012-08-29 11:00:00,61.86,61.98,61.85,61.95,334100.0,43.6207,43.7053,43.6136,43.6841,334100.0
2012-08-29 11:30:00,61.96,62.14,61.95,62.0,326400.0,43.6912,43.8181,43.6841,43.7194,326400.0
2012-08-29 12:00:00,62.01,62.15,62.01,62.13,171600.0,43.7264,43.8251,43.7264,43.811,171600.0
2012-08-29 12:30:00,62.13,62.19,62.09,62.15,257900.0,43.811,43.8534,43.7828,43.8251,257900.0
2012-08-29 13:00:00,62.16,62.36,62.15,62.35,296100.0,43.8322,43.9732,43.8251,43.9662,296100.0
2012-08-29 13:30:00,62.36,62.39,62.25,62.28,712600.0,43.9732,43.9944,43.8957,43.9168,712600.0
2012-08-29 14:00:00,62.28,62.46,62.27,62.42,528400.0,43.9168,44.0437,43.9098,44.0155,528400.0
2012-08-29 14:30:00,62.42,62.46,62.21,62.23,679300.0,44.0155,44.0437,43.8675,43.8816,679300.0
2012-08-29 15:00:00,62.23,62.31,62.18,62.3,272500.0,43.8816,43.938,43.8463,43.9309,272500.0
2012-08-29 15:30:00,62.3,62.32,62.1,62.1,965200.0,43.9309,43.945,43.7899,43.7899,965200.0
2012-08-30 09:30:00,61.64,61.97,61.44,61.55,1009600.0,43.4655,43.6982,43.3245,43.4021,1009600.0
2012-08-30 10:00:00,61.55,61.74,61.37,61.49,627400.0,43.4021,43.536,43.2751,43.3597,627400.0
2012-08-30 10:30:00,61.49,61.49,61.1,61.32,785700.0,43.3597,43.3597,43.0847,43.2399,785700.0
2012-08-30 11:00:00,61.32,61.39,61.18,61.29,649600.0,43.2399,43.2892,43.1412,43.2187,649600.0
2012-08-30 11:30:00,61.3,61.32,61.15,61.2,388600.0,43.2258,43.2399,43.12,43.1553,388600.0
2012-08-30 12:00:00,61.21,61.24,61.15,61.15,329800.0,43.1623,43.1835,43.12,43.12,329800.0
2012-08-30 12:30:00,61.15,61.34,61.13,61.28,296300.0,43.12,43.254,43.1059,43.2117,296300.0
2012-08-30 13:00:00,61.29,61.29,61.07,61.17,259900.0,43.2187,43.2187,43.0636,43.1341,259900.0
2012-08-30 13:30:00,61.17,61.22,61.08,61.12,278700.0,43.1341,43.1694,43.0706,43.0988,278700.0
2012-08-30 14:00:00,61.11,61.31,61.1,61.24,528400.0,43.0918,43.2328,43.0847,43.1835,528400.0
2012-08-30 14:30:00,61.25,61.3,61.2,61.28,305500.0,43.1905,43.2258,43.1553,43.2117,305500.0
2012-08-30 15:00:00,61.28,61.4,61.26,61.4,547200.0,43.2117,43.2963,43.1976,43.2963,547200.0
2012-08-30 15:30:00,61.4,61.47,61.17,61.21,1020900.0,43.2963,43.3456,43.1341,43.1623,1020900.0
2012-08-31 09:30:00,61.59,61.7,61.11,61.14,807300.0,43.4303,43.5078,43.0918,43.1129,807300.0
2012-08-31 10:00:00,61.13,61.37,60.78,61.2,967000.0,43.1059,43.2751,42.8591,43.1553,967000.0
2012-08-31 10:30:00,61.21,61.41,61.06,61.39,596400.0,43.1623,43.3033,43.0565,43.2892,596400.0
2012-08-31 11:00:00,61.39,61.56,61.35,61.36,621900.0,43.2892,43.4091,43.261,43.2681,621900.0
2012-08-31 11:30:00,61.35,61.42,61.23,61.29,222100.0,43.261,43.3104,43.1764,43.2187,222100.0
2012-08-31 12:00:00,61.29,61.35,61.02,61.14,281000.0,43.2187,43.261,43.0283,43.1129,281000.0
2012-08-31 12:30:00,61.15,61.31,61.08,61.28,207300.0,43.12,43.2328,43.0706,43.2117,207300.0
2012-08-31 13:00:00,61.27,61.31,61.08,61.09,228200.0,43.2046,43.2328,43.0706,43.0777,228200.0
2012-08-31 13:30:00,61.08,61.23,61.05,61.15,226200.0,43.0706,43.1764,43.0495,43.12,226200.0
2012-08-31 14:00:00,61.16,61.38,61.16,61.34,348400.0,43.127,43.2822,43.127,43.254,348400.0
2012-08-31 14:30:00,61.34,61.36,61.27,61.33,380500.0,43.254,43.2681,43.2046,43.2469,380500.0
2012-08-31 15:00:00,61.34,61.34,61.16,61.27,490300.0,43.254,43.254,43.127,43.2046,490300.0
2012-08-31 15:30:00,61.27,61.62,61.23,61.45,1541000.0,43.2046,43.4514,43.1764,43.3315,1541000.0
2012-09-04 09:30:00,61.21,61.3,60.5,61.11,1443000.0,43.1623,43.2258,42.6616,43.0918,1443000.0
2012-09-04 10:00:00,61.1,61.11,60.66,60.78,819800.0,43.0847,43.0918,42.7745,42.8591,819800.0
2012-09-04 10:30:00,60.79,60.89,60.45,60.46,644300.0,42.8661,42.9367,42.6264,42.6334,644300.0
2012-09-04 11:00:00,60.46,60.7,60.42,60.68,550800.0,42.6334,42.8027,42.6052,42.7886,550800.0
2012-09-04 11:30:00,60.69,60.69,60.49,60.64,502400.0,42.7956,42.7956,42.6546,42.7604,502400.0
2012-09-04 12:00:00,60.64,60.68,60.6,60.64,433400.0,42.7604,42.7886,42.7322,42.7604,433400.0
2012-09-04 12:30:00,60.64,60.73,60.61,60.69,485400.0,42.7604,42.8238,42.7392,42.7956,485400.0
2012-09-04 13:00:00,60.7,60.73,60.55,60.64,491300.0,42.8027,42.8238,42.6969,42.7604,491300.0
2012-09-04 13:30:00,60.63,60.72,60.6,60.71,318400.0,42.7533,42.8168,42.7322,42.8097,318400.0
2012-09-04 14:00:00,60.7,61.02,60.66,61.0,585400.0,42.8027,43.0283,42.7745,43.0142,585400.0
2012-09-04 14:30:00,61.01,61.3,60.99,61.1,662900.0,43.0213,43.2258,43.0072,43.0847,662900.0
2012-09-04 15:00:00,61.1,61.11,61.0,61.06,504900.0,43.0847,43.0918,43.0142,43.0565,504900.0
2012-09-04 15:30:00,61.05,61.09,60.79,60.8,1276900.0,43.0495,43.0777,42.8661,42.8732,1276900.0
2012-09-05 09:30:00,60.69,60.8,60.4,60.48,1137600.0,42.9719,43.0498,42.7666,42.8233,1137600.0
2012-09-05 10:00:00,60.48,60.76,60.46,60.57,660300.0,42.8233,43.0215,42.8091,42.887,660300.0
2012-09-05 10:30:00,60.59,60.69,60.44,60.45,561100.0,42.9011,42.9719,42.7949,42.802,561100.0
2012-09-05 11:00:00,60.43,60.69,60.28,60.68,417400.0,42.7878,42.9719,42.6816,42.9649,417400.0
2012-09-05 11:30:00,60.66,60.74,60.59,60.7,324900.0,42.9507,43.0073,42.9011,42.979,324900.0
2012-09-05 12:00:00,60.7,60.8,60.69,60.79,252300.0,42.979,43.0498,42.9719,43.0427,252300.0
2012-09-05 12:30:00,60.78,60.89,60.77,60.86,294000.0,43.0357,43.1136,43.0286,43.0923,294000.0
2012-09-05 13:00:00,60.85,60.86,60.78,60.83,310100.0,43.0852,43.0923,43.0357,43.0711,310100.0
2012-09-05 13:30:00,60.83,60.83,60.45,60.66,412000.0,43.0711,43.0711,42.802,42.9507,412000.0
2012-09-05 14:00:00,60.66,60.66,60.55,60.61,303900.0,42.9507,42.9507,42.8728,42.9153,303900.0
2012-09-05 14:30:00,60.62,60.74,60.6,60.68,363100.0,42.9224,43.0073,42.9082,42.9649,363100.0
2012-09-05 15:00:00,60.67,60.69,60.52,60.57,454900.0,42.9578,42.9719,42.8516,42.887,454900.0
2012-09-05 15:30:00,60.57,60.72,60.54,60.68,1669600.0,42.887,42.9932,42.8657,42.9649,1669600.0
2012-09-06 09:30:00,61.3,61.76,61.2,61.71,1161200.0,43.4039,43.7296,43.3331,43.6942,1161200.0
2012-09-06 10:00:00,61.71,62.21,61.71,62.19,1543600.0,43.6942,44.0482,43.6942,44.034,1543600.0
2012-09-06 10:30:00,62.2,62.57,62.19,62.48,1042700.0,44.0411,44.3031,44.034,44.2394,1042700.0
2012-09-06 11:00:00,62.48,62.53,62.24,62.36,546200.0,44.2394,44.2748,44.0694,44.1544,546200.0
2012-09-06 11:30:00,62.36,62.65,62.35,62.6,499800.0,44.1544,44.3597,44.1473,44.3243,499800.0
2012-09-06 12:00:00,62.62,62.67,62.54,62.57,496100.0,44.3385,44.3739,44.2818,44.3031,496100.0
2012-09-06 12:30:00,62.57,62.66,62.5,62.56,398800.0,44.3031,44.3668,44.2535,44.296,398800.0
2012-09-06 13:00:00,62.56,62.59,62.49,62.49,280300.0,44.296,44.3173,44.2464,44.2464,280300.0
2012-09-06 13:30:00,62.5,62.57,62.44,62.52,420900.0,44.2535,44.3031,44.211,44.2677,420900.0
2012-09-06 14:00:00,62.51,62.54,62.41,62.43,645800.0,44.2606,44.2818,44.1898,44.204,645800.0
2012-09-06 14:30:00,62.44,62.51,62.35,62.46,572700.0,44.211,44.2606,44.1473,44.2252,572700.0
2012-09-06 15:00:00,62.45,62.5,62.34,62.43,617900.0,44.2181,44.2535,44.1402,44.204,617900.0
2012-09-06 15:30:00,62.43,62.64,62.43,62.63,1854300.0,44.204,44.3527,44.204,44.3456,1854300.0
2012-09-07 09:30:00,62.5,62.66,62.33,62.6,1352200.0,44.2535,44.3668,44.1332,44.3243,1352200.0
2012-09-07 10:00:00,62.6,62.96,62.58,62.65,645900.0,44.3243,44.5792,44.3102,44.3597,645900.0
2012-09-07 10:30:00,62.65,62.65,62.45,62.49,1000100.0,44.3597,44.3597,44.2181,44.2464,1000100.0
2012-09-07 11:00:00,62.49,62.56,62.36,62.55,656000.0,44.2464,44.296,44.1544,44.2889,656000.0
2012-09-07 11:30:00,62.56,62.58,62.4,62.41,374800.0,44.296,44.3102,44.1827,44.1898,374800.0
2012-09-07 12:00:00,62.41,62.42,62.3,62.32,963700.0,44.1898,44.1969,44.1119,44.1261,963700.0
2012-09-07 12:30:00,62.32,62.41,62.29,62.34,603100.0,44.1261,44.1898,44.1048,44.1402,603100.0
2012-09-07 13:00:00,62.35,62.35,62.07,62.12,576200.0,44.1473,44.1473,43.9491,43.9845,576200.0
2012-09-07 13:30:00,62.12,62.16,62.04,62.11,536900.0,43.9845,44.0128,43.9278,43.9774,536900.0
2012-09-07 14:00:00,62.1,62.14,62.06,62.11,902000.0,43.9703,43.9986,43.942,43.9774,902000.0
2012-09-07 14:30:00,62.11,62.17,62.08,62.09,505200.0,43.9774,44.0199,43.9561,43.9632,505200.0
2012-09-07 15:00:00,62.1,62.14,62.01,62.06,724500.0,43.9703,43.9986,43.9066,43.942,724500.0
2012-09-07 15:30:00,62.06,62.07,61.88,61.9,2199300.0,43.942,43.9491,43.8145,43.8287,2199300.0
2012-09-10 09:30:00,61.99,62.67,61.9,62.37,2384400.0,43.8924,44.3739,43.8287,44.1615,2384400.0
2012-09-10 10:00:00,62.38,62.41,62.03,62.18,1092100.0,44.1686,44.1898,43.9207,44.0269,1092100.0
2012-09-10 10:30:00,62.19,62.3,62.12,62.18,864500.0,44.034,44.1119,43.9845,44.0269,864500.0
2012-09-10 11:00:00,62.18,62.27,62.11,62.14,717100.0,44.0269,44.0907,43.9774,43.9986,717100.0
2012-09-10 11:30:00,62.14,62.22,62.12,62.21,591700.0,43.9986,44.0553,43.9845,44.0482,591700.0
2012-09-10 12:00:00,62.2,62.24,62.05,62.08,426500.0,44.0411,44.0694,43.9349,43.9561,426500.0
2012-09-10 12:30:00,62.08,62.16,62.04,62.1,372400.0,43.9561,44.0128,43.9278,43.9703,372400.0
2012-09-10 13:00:00,62.09,62.13,61.98,62.03,312100.0,43.9632,43.9915,43.8853,43.9207,312100.0
2012-09-10 13:30:00,62.03,62.06,61.79,61.81,362400.0,43.9207,43.942,43.7508,43.765,362400.0
2012-09-10 14:00:00,61.82,61.94,61.73,61.77,425800.0,43.772,43.857,43.7083,43.7366,425800.0
2012-09-10 14:30:00,61.78,61.81,61.48,61.49,749600.0,43.7437,43.765,43.5313,43.5384,749600.0
2012-09-10 15:00:00,61.48,61.52,61.24,61.39,1227400.0,43.5313,43.5596,43.3614,43.4676,1227400.0
2012-09-10 15:30:00,61.39,61.39,61.14,61.29,1815600.0,43.4676,43.4676,43.2906,43.3968,1815600.0
2012-09-11 09:30:00,61.31,61.8,61.3,61.66,987800.0,43.4109,43.7579,43.4039,43.6588,987800.0
2012-09-11 10:00:00,61.66,61.73,61.52,61.63,689500.0,43.6588,43.7083,43.5596,43.6375,689500.0
2012-09-11 10:30:00,61.64,61.75,61.57,61.7,472900.0,43.6446,43.7225,43.595,43.6871,472900.0
2012-09-11 11:00:00,61.7,61.9,61.67,61.9,372000.0,43.6871,43.8287,43.6658,43.8287,372000.0
2012-09-11 11:30:00,61.89,61.9,61.75,61.82,306200.0,43.8216,43.8287,43.7225,43.772,306200.0
2012-09-11 12:00:00,61.82,61.91,61.75,61.79,433800.0,43.772,43.8358,43.7225,43.7508,433800.0
2012-09-11 12:30:00,61.79,61.89,61.73,61.88,350900.0,43.7508,43.8216,43.7083,43.8145,350900.0
2012-09-11 13:00:00,61.87,62.0,61.87,61.94,552200.0,43.8074,43.8995,43.8074,43.857,552200.0
2012-09-11 13:30:00,61.95,62.16,61.87,62.07,618900.0,43.8641,44.0128,43.8074,43.9491,618900.0
2012-09-11 14:00:00,62.06,62.13,61.99,62.09,486900.0,43.942,43.9915,43.8924,43.9632,486900.0
2012-09-11 14:30:00,62.09,62.16,61.83,61.88,972800.0,43.9632,44.0128,43.7791,43.8145,972800.0
2012-09-11 15:00:00,61.88,61.88,61.77,61.85,651300.0,43.8145,43.8145,43.7366,43.7933,651300.0
2012-09-11 15:30:00,61.84,62.0,61.8,61.83,1535900.0,43.7862,43.8995,43.7579,43.7791,1535900.0
2012-09-12 09:30:00,62.3,62.54,62.17,62.36,829700.0,44.1119,44.2818,44.0199,44.1544,829700.0
2012-09-12 10:00:00,62.35,62.52,62.16,62.16,465500.0,44.1473,44.2677,44.0128,44.0128,465500.0
2012-09-12 10:30:00,62.16,62.19,61.97,62.1,451300.0,44.0128,44.034,43.8783,43.9703,451300.0
2012-09-12 11:00:00,62.07,62.35,62.07,62.25,336400.0,43.9491,44.1473,43.9491,44.0765,336400.0
2012-09-12 11:30:00,62.25,62.39,62.23,62.31,453800.0,44.0765,44.1756,44.0624,44.119,453800.0
2012-09-12 12:00:00,62.31,62.44,62.14,62.35,385000.0,44.119,44.211,43.9986,44.1473,385000.0
2012-09-12 12:30:00,62.35,62.54,62.35,62.5,465400.0,44.1473,44.2818,44.1473,44.2535,465400.0
2012-09-12 13:00:00,62.49,62.63,62.33,62.51,691500.0,44.2464,44.3456,44.1332,44.2606,691500.0
2012-09-12 13:30:00,62.51,62.61,62.43,62.54,486700.0,44.2606,44.3314,44.204,44.2818,486700.0
2012-09-12 14:00:00,62.54,62.61,62.44,62.5,483700.0,44.2818,44.3314,44.211,44.2535,483700.0
2012-09-12 14:30:00,62.49,62.51,62.36,62.38,641200.0,44.2464,44.2606,44.1544,44.1686,641200.0
2012-09-12 15:00:00,62.37,62.4,62.15,62.36,819700.0,44.1615,44.1827,44.0057,44.1544,819700.0
2012-09-12 15:30:00,62.36,62.52,62.33,62.46,1059100.0,44.1544,44.2677,44.1332,44.2252,1059100.0
2012-09-13 09:30:00,62.58,63.05,62.5,63.05,1307100.0,44.3102,44.643,44.2535,44.643,1307100.0
2012-09-13 10:00:00,63.04,63.19,62.85,62.89,773900.0,44.6359,44.7421,44.5013,44.5297,773900.0
2012-09-13 10:30:00,62.89,62.96,62.76,62.81,512700.0,44.5297,44.5792,44.4376,44.473,512700.0
2012-09-13 11:00:00,62.8,63.0,62.8,62.98,455200.0,44.4659,44.6076,44.4659,44.5934,455200.0
2012-09-13 11:30:00,62.97,62.99,62.81,62.87,326900.0,44.5863,44.6005,44.473,44.5155,326900.0
2012-09-13 12:00:00,62.86,62.97,62.83,62.87,375600.0,44.5084,44.5863,44.4872,44.5155,375600.0
2012-09-13 12:30:00,62.87,63.63,62.78,63.55,1555600.0,44.5155,45.0536,44.4518,44.997,1555600.0
2012-09-13 13:00:00,63.56,63.86,63.55,63.79,1178500.0,45.0041,45.2165,44.997,45.1669,1178500.0
2012-09-13 13:30:00,63.79,63.96,63.67,63.7,844400.0,45.1669,45.2873,45.082,45.1032,844400.0
2012-09-13 14:00:00,63.69,64.25,63.66,64.22,1189100.0,45.0961,45.4926,45.0749,45.4714,1189100.0
2012-09-13 14:30:00,64.22,64.23,63.94,63.99,914800.0,45.4714,45.4785,45.2731,45.3085,914800.0
2012-09-13 15:00:00,63.98,64.14,63.9,64.02,751000.0,45.3014,45.4147,45.2448,45.3298,751000.0
2012-09-13 15:30:00,64.03,64.2,63.78,63.92,1835100.0,45.3369,45.4572,45.1598,45.259,1835100.0
2012-09-14 09:30:00,64.28,64.95,64.07,64.8,1646900.0,45.5139,45.9883,45.3652,45.8821,1646900.0
2012-09-14 10:00:00,64.81,64.98,64.76,64.79,985800.0,45.8891,46.0095,45.8537,45.875,985800.0
2012-09-14 10:30:00,64.8,64.96,64.7,64.92,808800.0,45.8821,45.9953,45.8112,45.967,808800.0
2012-09-14 11:00:00,64.92,64.98,64.75,64.97,649400.0,45.967,46.0095,45.8467,46.0024,649400.0
2012-09-14 11:30:00,64.96,64.98,64.87,64.96,808100.0,45.9953,46.0095,45.9316,45.9953,808100.0
2012-09-14 12:00:00,64.95,65.23,64.92,65.21,904900.0,45.9883,46.1865,45.967,46.1724,904900.0
2012-09-14 12:30:00,65.2,65.28,65.12,65.22,799700.0,46.1653,46.2219,46.1086,46.1794,799700.0
2012-09-14 13:00:00,65.22,65.28,64.83,64.86,594000.0,46.1794,46.2219,45.9033,45.9245,594000.0
2012-09-14 13:30:00,64.87,65.11,64.85,65.06,731000.0,45.9316,46.1016,45.9175,46.0661,731000.0
2012-09-14 14:00:00,65.05,65.08,64.86,64.98,460400.0,46.0591,46.0803,45.9245,46.0095,460400.0
2012-09-14 14:30:00,64.97,65.13,64.94,65.03,548200.0,46.0024,46.1157,45.9812,46.0449,548200.0
2012-09-14 15:00:00,65.03,65.1,64.88,64.98,946400.0,46.0449,46.0945,45.9387,46.0095,946400.0
2012-09-14 15:30:00,64.98,65.02,64.81,64.88,2420600.0,46.0095,46.0378,45.8891,45.9387,2420600.0
2012-09-17 09:30:00,65.04,65.05,64.54,64.59,1298800.0,46.052,46.0591,45.698,45.7334,1298800.0
2012-09-17 10:00:00,64.6,64.84,64.56,64.77,700800.0,45.7404,45.9104,45.7121,45.8608,700800.0
2012-09-17 10:30:00,64.77,64.78,64.5,64.56,720700.0,45.8608,45.8679,45.6696,45.7121,720700.0
2012-09-17 11:00:00,64.56,64.62,64.45,64.49,520300.0,45.7121,45.7546,45.6342,45.6626,520300.0
2012-09-17 11:30:00,64.48,64.75,64.48,64.67,676600.0,45.6555,45.8467,45.6555,45.79,676600.0
2012-09-17 12:00:00,64.67,64.7,64.55,64.61,390900.0,45.79,45.8112,45.705,45.7475,390900.0
2012-09-17 12:30:00,64.61,64.62,64.51,64.56,253100.0,45.7475,45.7546,45.6767,45.7121,253100.0
2012-09-17 13:00:00,64.56,64.6,64.52,64.57,249900.0,45.7121,45.7404,45.6838,45.7192,249900.0
2012-09-17 13:30:00,64.56,64.69,64.56,64.68,379200.0,45.7121,45.8042,45.7121,45.7971,379200.0
2012-09-17 14:00:00,64.68,64.78,64.56,64.67,514300.0,45.7971,45.8679,45.7121,45.79,514300.0
2012-09-17 14:30:00,64.69,64.78,64.66,64.72,447600.0,45.8042,45.8679,45.7829,45.8254,447600.0
2012-09-17 15:00:00,64.73,64.73,64.43,64.45,668000.0,45.8325,45.8325,45.6201,45.6342,668000.0
2012-09-17 15:30:00,64.46,64.82,64.44,64.8,1434200.0,45.6413,45.8962,45.6272,45.8821,1434200.0
2012-09-18 09:30:00,64.61,65.27,64.5,65.27,1683200.0,45.7475,46.2148,45.6696,46.2148,1683200.0
2012-09-18 10:00:00,65.28,65.35,65.01,65.1,727200.0,46.2219,46.2715,46.0307,46.0945,727200.0
2012-09-18 10:30:00,65.1,65.17,64.88,65.02,696400.0,46.0945,46.144,45.9387,46.0378,696400.0
2012-09-18 11:00:00,65.02,65.13,64.97,65.02,599000.0,46.0378,46.1157,46.0024,46.0378,599000.0
2012-09-18 11:30:00,65.03,65.06,64.88,64.91,327000.0,46.0449,46.0661,45.9387,45.9599,327000.0
2012-09-18 12:00:00,64.92,64.98,64.73,64.8,375300.0,45.967,46.0095,45.8325,45.8821,375300.0
2012-09-18 12:30:00,64.81,65.0,64.8,64.9,263400.0,45.8891,46.0237,45.8821,45.9529,263400.0
2012-09-18 13:00:00,64.89,64.97,64.75,64.9,368100.0,45.9458,46.0024,45.8467,45.9529,368100.0
2012-09-18 13:30:00,64.91,64.96,64.84,64.93,342100.0,45.9599,45.9953,45.9104,45.9741,342100.0
2012-09-18 14:00:00,64.92,65.0,64.88,64.89,361300.0,45.967,46.0237,45.9387,45.9458,361300.0
2012-09-18 14:30:00,64.91,64.93,64.75,64.85,398700.0,45.9599,45.9741,45.8467,45.9175,398700.0
2012-09-18 15:00:00,64.85,65.04,64.83,64.99,589000.0,45.9175,46.052,45.9033,46.0166,589000.0
2012-09-18 15:30:00,65.0,65.09,64.92,65.09,1099600.0,46.0237,46.0874,45.967,46.0874,1099600.0
2012-09-19 09:30:00,65.04,65.19,64.51,64.93,1207600.0,46.052,46.1582,45.6767,45.9741,1207600.0
2012-09-19 10:00:00,64.93,65.13,64.89,65.05,1202800.0,45.9741,46.1157,45.9458,46.0591,1202800.0
2012-09-19 10:30:00,65.05,65.09,64.84,64.87,1318700.0,46.0591,46.0874,45.9104,45.9316,1318700.0
2012-09-19 11:00:00,64.87,65.14,64.83,65.01,615000.0,45.9316,46.1228,45.9033,46.0307,615000.0
2012-09-19 11:30:00,65.02,65.31,64.95,65.3,703700.0,46.0378,46.2432,45.9883,46.2361,703700.0
2012-09-19 12:00:00,65.3,65.45,65.25,65.39,614700.0,46.2361,46.3423,46.2007,46.2998,614700.0
2012-09-19 12:30:00,65.39,65.4,65.25,65.26,335900.0,46.2998,46.3069,46.2007,46.2078,335900.0
2012-09-19 13:00:00,65.26,65.28,65.18,65.24,307800.0,46.2078,46.2219,46.1511,46.1936,307800.0
2012-09-19 13:30:00,65.24,65.27,65.1,65.16,327700.0,46.1936,46.2148,46.0945,46.137,327700.0
2012-09-19 14:00:00,65.17,65.27,65.13,65.23,336800.0,46.144,46.2148,46.1157,46.1865,336800.0
2012-09-19 14:30:00,65.23,65.26,65.15,65.24,448700.0,46.1865,46.2078,46.1299,46.1936,448700.0
2012-09-19 15:00:00,65.24,65.28,65.14,65.19,426500.0,46.1936,46.2219,46.1228,46.1582,426500.0
2012-09-19 15:30:00,65.19,65.23,65.04,65.09,1105300.0,46.1582,46.1865,46.052,46.0874,1105300.0
2012-09-20 09:30:00,64.69,64.76,64.3,64.34,1138400.0,45.8042,45.8537,45.528,45.5563,1138400.0
2012-09-20 10:00:00,64.34,64.44,64.17,64.4,956800.0,45.5563,45.6272,45.436,45.5988,956800.0
2012-09-20 10:30:00,64.4,64.61,64.36,64.47,598100.0,45.5988,45.7475,45.5705,45.6484,598100.0
2012-09-20 11:00:00,64.46,64.53,64.39,64.47,627300.0,45.6413,45.6909,45.5918,45.6484,627300.0
2012-09-20 11:30:00,64.45,64.54,64.44,64.51,326300.0,45.6342,45.698,45.6272,45.6767,326300.0
2012-09-20 12:00:00,64.51,64.52,63.85,63.9,1173600.0,45.6767,45.6838,45.2094,45.2448,1173600.0
2012-09-20 12:30:00,63.9,64.05,63.19,64.01,2952900.0,45.2448,45.351,44.7421,45.3227,2952900.0
2012-09-20 13:00:00,64.0,64.41,63.9,64.39,890800.0,45.3156,45.6059,45.2448,45.5918,890800.0
2012-09-20 13:30:00,64.39,64.5,64.3,64.34,704200.0,45.5918,45.6696,45.528,45.5563,704200.0
2012-09-20 14:00:00,64.34,64.47,64.24,64.3,612200.0,45.5563,45.6484,45.4855,45.528,612200.0
2012-09-20 14:30:00,64.3,64.33,64.2,64.3,458100.0,45.528,45.5493,45.4572,45.528,458100.0
2012-09-20 15:00:00,64.31,64.38,64.25,64.29,517000.0,45.5351,45.5847,45.4926,45.5209,517000.0
2012-09-20 15:30:00,64.29,64.34,64.07,64.34,1383400.0,45.5209,45.5563,45.3652,45.5563,1383400.0
2012-09-21 09:30:00,64.71,64.81,64.34,64.71,4844000.0,45.8183,45.8891,45.5563,45.8183,4844000.0
2012-09-21 10:00:00,64.7,64.76,64.5,64.75,562800.0,45.8112,45.8537,45.6696,45.8467,562800.0
2012-09-21 10:30:00,64.76,64.96,64.69,64.81,935200.0,45.8537,45.9953,45.8042,45.8891,935200.0
2012-09-21 11:00:00,64.82,64.83,64.52,64.56,416200.0,45.8962,45.9033,45.6838,45.7121,416200.0
2012-09-21 11:30:00,64.57,64.6,64.29,64.3,646100.0,45.7192,45.7404,45.5209,45.528,646100.0
2012-09-21 12:00:00,64.29,64.41,64.23,64.41,529100.0,45.5209,45.6059,45.4785,45.6059,529100.0
2012-09-21 12:30:00,64.41,64.55,64.38,64.53,301000.0,45.6059,45.705,45.5847,45.6909,301000.0
2012-09-21 13:00:00,64.54,64.54,64.4,64.42,290900.0,45.698,45.698,45.5988,45.613,290900.0
2012-09-21 13:30:00,64.42,64.42,64.24,64.34,642600.0,45.613,45.613,45.4855,45.5563,642600.0
2012-09-21 14:00:00,64.34,64.34,64.24,64.3,628900.0,45.5563,45.5563,45.4855,45.528,628900.0
2012-09-21 14:30:00,64.3,64.31,64.24,64.28,369700.0,45.528,45.5351,45.4855,45.5139,369700.0
2012-09-21 15:00:00,64.27,64.42,64.24,64.32,534700.0,45.5068,45.613,45.4855,45.5422,534700.0
2012-09-21 15:30:00,64.31,64.39,64.24,64.33,1579100.0,45.5351,45.5918,45.4855,45.5493,1579100.0
2012-09-24 09:30:00,63.5,63.62,63.04,63.34,2225600.0,44.9616,45.0465,44.6359,44.8483,2225600.0
2012-09-24 10:00:00,63.34,63.48,63.21,63.33,885300.0,44.8483,44.9474,44.7562,44.8412,885300.0
2012-09-24 10:30:00,63.33,63.51,63.2,63.49,998600.0,44.8412,44.9687,44.7492,44.9545,998600.0
2012-09-24 11:00:00,63.48,63.62,63.4,63.55,1007600.0,44.9474,45.0465,44.8908,44.997,1007600.0
2012-09-24 11:30:00,63.55,63.55,63.34,63.52,382800.0,44.997,44.997,44.8483,44.9757,382800.0
2012-09-24 12:00:00,63.52,63.67,63.45,63.61,344600.0,44.9757,45.082,44.9262,45.0395,344600.0
2012-09-24 12:30:00,63.61,63.62,63.5,63.61,325700.0,45.0395,45.0465,44.9616,45.0395,325700.0
2012-09-24 13:00:00,63.61,63.63,63.5,63.56,259600.0,45.0395,45.0536,44.9616,45.0041,259600.0
2012-09-24 13:30:00,63.55,63.56,63.45,63.45,330500.0,44.997,45.0041,44.9262,44.9262,330500.0
2012-09-24 14:00:00,63.46,63.77,63.45,63.75,379100.0,44.9333,45.1528,44.9262,45.1386,379100.0
2012-09-24 14:30:00,63.76,63.9,63.66,63.86,375600.0,45.1457,45.2448,45.0749,45.2165,375600.0
2012-09-24 15:00:00,63.85,63.87,63.7,63.76,557300.0,45.2094,45.2236,45.1032,45.1457,557300.0
2012-09-24 15:30:00,63.76,63.82,63.61,63.67,1450200.0,45.1457,45.1882,45.0395,45.082,1450200.0
2012-09-25 09:30:00,64.01,64.37,63.67,63.83,1230900.0,45.3227,45.5776,45.082,45.1952,1230900.0
2012-09-25 10:00:00,63.84,64.27,63.82,63.93,762500.0,45.2023,45.5068,45.1882,45.266,762500.0
2012-09-25 10:30:00,63.94,64.05,63.91,63.99,477500.0,45.2731,45.351,45.2519,45.3085,477500.0
2012-09-25 11:00:00,64.0,64.19,63.89,63.93,546500.0,45.3156,45.4501,45.2377,45.266,546500.0
2012-09-25 11:30:00,63.92,64.0,63.91,63.96,280200.0,45.259,45.3156,45.2519,45.2873,280200.0
2012-09-25 12:00:00,63.95,63.97,63.58,63.61,527600.0,45.2802,45.2944,45.0182,45.0395,527600.0
2012-09-25 12:30:00,63.61,63.66,63.36,63.46,538000.0,45.0395,45.0749,44.8625,44.9333,538000.0
2012-09-25 13:00:00,63.45,63.45,63.31,63.39,589600.0,44.9262,44.9262,44.8271,44.8837,589600.0
2012-09-25 13:30:00,63.38,63.65,63.38,63.6,321700.0,44.8766,45.0678,44.8766,45.0324,321700.0
2012-09-25 14:00:00,63.59,63.62,63.32,63.36,306600.0,45.0253,45.0465,44.8341,44.8625,306600.0
2012-09-25 14:30:00,63.35,63.41,63.06,63.1,572700.0,44.8554,44.8979,44.65,44.6784,572700.0
2012-09-25 15:00:00,63.09,63.25,62.82,63.11,1318200.0,44.6713,44.7846,44.4801,44.6854,1318200.0
2012-09-25 15:30:00,63.1,63.17,62.68,62.69,2600600.0,44.6784,44.7279,44.381,44.3881,2600600.0
2012-09-26 09:30:00,62.65,63.34,62.61,62.78,1704000.0,44.3597,44.8483,44.3314,44.4518,1704000.0
2012-09-26 10:00:00,62.79,62.82,62.21,62.22,968900.0,44.4589,44.4801,44.0482,44.0553,968900.0
2012-09-26 10:30:00,62.22,62.37,62.07,62.26,1233100.0,44.0553,44.1615,43.9491,44.0836,1233100.0
2012-09-26 11:00:00,62.25,62.5,62.24,62.3,810900.0,44.0765,44.2535,44.0694,44.1119,810900.0
2012-09-26 11:30:00,62.3,62.41,62.17,62.29,545400.0,44.1119,44.1898,44.0199,44.1048,545400.0
2012-09-26 12:00:00,62.3,62.5,62.3,62.34,383000.0,44.1119,44.2535,44.1119,44.1402,383000.0
2012-09-26 12:30:00,62.33,62.35,62.18,62.26,371100.0,44.1332,44.1473,44.0269,44.0836,371100.0
2012-09-26 13:00:00,62.26,62.55,62.2,62.48,524100.0,44.0836,44.2889,44.0411,44.2394,524100.0
2012-09-26 13:30:00,62.47,62.52,62.13,62.16,384200.0,44.2323,44.2677,43.9915,44.0128,384200.0
2012-09-26 14:00:00,62.16,62.39,62.15,62.34,438800.0,44.0128,44.1756,44.0057,44.1402,438800.0
2012-09-26 14:30:00,62.33,62.46,62.21,62.33,478900.0,44.1332,44.2252,44.0482,44.1332,478900.0
2012-09-26 15:00:00,62.34,62.35,62.18,62.28,454500.0,44.1402,44.1473,44.0269,44.0978,454500.0
2012-09-26 15:30:00,62.28,62.36,62.19,62.31,1112700.0,44.0978,44.1544,44.034,44.119,1112700.0
2012-09-27 09:30:00,62.57,62.93,62.39,62.84,1100000.0,44.3031,44.558,44.1756,44.4943,1100000.0
2012-09-27 10:00:00,62.85,62.97,62.64,62.8,641500.0,44.5013,44.5863,44.3527,44.4659,641500.0
2012-09-27 10:30:00,62.8,63.0,62.74,62.85,634300.0,44.4659,44.6076,44.4235,44.5013,634300.0
2012-09-27 11:00:00,62.86,63.04,62.78,62.95,882600.0,44.5084,44.6359,44.4518,44.5722,882600.0
2012-09-27 11:30:00,62.96,63.26,62.9,63.24,460000.0,44.5792,44.7916,44.5367,44.7775,460000.0
2012-09-27 12:00:00,63.25,63.5,63.21,63.45,541900.0,44.7846,44.9616,44.7562,44.9262,541900.0
2012-09-27 12:30:00,63.44,63.54,63.34,63.41,231500.0,44.9191,44.9899,44.8483,44.8979,231500.0
2012-09-27 13:00:00,63.4,63.52,63.36,63.48,238000.0,44.8908,44.9757,44.8625,44.9474,238000.0
2012-09-27 13:30:00,63.49,63.7,63.46,63.49,452200.0,44.9545,45.1032,44.9333,44.9545,452200.0
2012-09-27 14:00:00,63.5,63.51,63.43,63.49,318700.0,44.9616,44.9687,44.912,44.9545,318700.0
2012-09-27 14:30:00,63.49,63.65,63.45,63.54,411000.0,44.9545,45.0678,44.9262,44.9899,411000.0
2012-09-27 15:00:00,63.55,63.63,63.45,63.6,480700.0,44.997,45.0536,44.9262,45.0324,480700.0
2012-09-27 15:30:00,63.59,63.7,63.45,63.52,1342100.0,45.0253,45.1032,44.9262,44.9757,1342100.0
2012-09-28 09:30:00,63.04,63.22,62.47,62.56,1417000.0,44.6359,44.7633,44.2323,44.296,1417000.0
2012-09-28 10:00:00,62.53,62.73,62.46,62.52,814200.0,44.2748,44.4164,44.2252,44.2677,814200.0
2012-09-28 10:30:00,62.51,62.61,62.37,62.48,466600.0,44.2606,44.3314,44.1615,44.2394,466600.0
2012-09-28 11:00:00,62.48,62.51,62.27,62.28,379600.0,44.2394,44.2606,44.0907,44.0978,379600.0
2012-09-28 11:30:00,62.28,62.52,62.28,62.41,322300.0,44.0978,44.2677,44.0978,44.1898,322300.0
2012-09-28 12:00:00,62.4,62.77,62.36,62.55,493300.0,44.1827,44.4447,44.1544,44.2889,493300.0
2012-09-28 12:30:00,62.56,62.65,62.49,62.53,271700.0,44.296,44.3597,44.2464,44.2748,271700.0
2012-09-28 13:00:00,62.52,62.72,62.47,62.67,422200.0,44.2677,44.4093,44.2323,44.3739,422200.0
2012-09-28 13:30:00,62.68,62.92,62.67,62.68,342900.0,44.381,44.5509,44.3739,44.381,342900.0
2012-09-28 14:00:00,62.69,62.79,62.49,62.52,449400.0,44.3881,44.4589,44.2464,44.2677,449400.0
2012-09-28 14:30:00,62.52,62.66,62.46,62.6,460700.0,44.2677,44.3668,44.2252,44.3243,460700.0
2012-09-28 15:00:00,62.6,62.73,62.5,62.55,403300.0,44.3243,44.4164,44.2535,44.2889,403300.0
2012-09-28 15:30:00,62.54,62.66,62.39,62.46,1615000.0,44.2818,44.3668,44.1756,44.2252,1615000.0
2012-10-01 09:30:00,62.77,62.79,62.05,62.06,1393600.0,44.4447,44.4589,43.9349,43.942,1393600.0
2012-10-01 10:00:00,62.07,62.73,62.05,62.48,1214100.0,43.9491,44.4164,43.9349,44.2394,1214100.0
2012-10-01 10:30:00,62.49,62.65,62.48,62.6,437500.0,44.2464,44.3597,44.2394,44.3243,437500.0
2012-10-01 11:00:00,62.61,62.79,62.6,62.7,471900.0,44.3314,44.4589,44.3243,44.3951,471900.0
2012-10-01 11:30:00,62.7,62.7,62.49,62.55,389000.0,44.3951,44.3951,44.2464,44.2889,389000.0
2012-10-01 12:00:00,62.56,62.57,62.38,62.48,235000.0,44.296,44.3031,44.1686,44.2394,235000.0
2012-10-01 12:30:00,62.48,62.51,62.12,62.29,510400.0,44.2394,44.2606,43.9845,44.1048,510400.0
2012-10-01 13:00:00,62.29,62.34,61.97,62.1,798300.0,44.1048,44.1402,43.8783,43.9703,798300.0
2012-10-01 13:30:00,62.09,62.09,61.8,62.08,717600.0,43.9632,43.9632,43.7579,43.9561,717600.0
2012-10-01 14:00:00,62.08,62.15,61.88,61.95,547800.0,43.9561,44.0057,43.8145,43.8641,547800.0
2012-10-01 14:30:00,61.95,62.05,61.94,62.04,396500.0,43.8641,43.9349,43.857,43.9278,396500.0
2012-10-01 15:00:00,62.04,62.07,61.53,61.69,1100400.0,43.9278,43.9491,43.5667,43.68,1100400.0
2012-10-01 15:30:00,61.69,61.95,61.67,61.92,1576400.0,43.68,43.8641,43.6658,43.8429,1576400.0
2012-10-02 09:30:00,62.13,62.31,62.0,62.19,1004900.0,43.9915,44.119,43.8995,44.034,1004900.0
2012-10-02 10:00:00,62.19,62.2,61.79,62.09,763100.0,44.034,44.0411,43.7508,43.9632,763100.0
2012-10-02 10:30:00,62.11,62.2,61.8,61.89,659100.0,43.9774,44.0411,43.7579,43.8216,659100.0
2012-10-02 11:00:00,61.89,61.9,61.71,61.83,439300.0,43.8216,43.8287,43.6942,43.7791,439300.0
2012-10-02 11:30:00,61.83,61.99,61.58,61.72,506500.0,43.7791,43.8924,43.6021,43.7012,506500.0
2012-10-02 12:00:00,61.72,61.89,61.66,61.73,267300.0,43.7012,43.8216,43.6588,43.7083,267300.0
2012-10-02 12:30:00,61.74,61.87,61.65,61.77,296300.0,43.7154,43.8074,43.6517,43.7366,296300.0
2012-10-02 13:00:00,61.76,61.85,61.74,61.79,215900.0,43.7296,43.7933,43.7154,43.7508,215900.0
2012-10-02 13:30:00,61.79,61.9,61.71,61.76,345700.0,43.7508,43.8287,43.6942,43.7296,345700.0
2012-10-02 14:00:00,61.76,61.8,61.56,61.62,291300.0,43.7296,43.7579,43.588,43.6304,291300.0
2012-10-02 14:30:00,61.61,61.67,61.52,61.6,481600.0,43.6234,43.6658,43.5596,43.6163,481600.0
2012-10-02 15:00:00,61.59,61.92,61.55,61.86,581900.0,43.6092,43.8429,43.5809,43.8004,581900.0
2012-10-02 15:30:00,61.86,61.94,61.73,61.77,1571400.0,43.8004,43.857,43.7083,43.7366,1571400.0
2012-10-03 09:30:00,61.77,62.25,61.63,61.73,633500.0,43.7366,44.0765,43.6375,43.7083,633500.0
2012-10-03 10:00:00,61.75,62.01,61.65,61.96,543000.0,43.7225,43.9066,43.6517,43.8712,543000.0
2012-10-03 10:30:00,61.98,62.0,61.71,61.79,455900.0,43.8853,43.8995,43.6942,43.7508,455900.0
2012-10-03 11:00:00,61.78,62.02,61.76,61.95,529700.0,43.7437,43.9137,43.7296,43.8641,529700.0
2012-10-03 11:30:00,61.95,62.07,61.88,62.01,448600.0,43.8641,43.9491,43.8145,43.9066,448600.0
2012-10-03 12:00:00,62.02,62.17,61.96,62.15,306600.0,43.9137,44.0199,43.8712,44.0057,306600.0
2012-10-03 12:30:00,62.16,62.37,62.16,62.32,363400.0,44.0128,44.1615,44.0128,44.1261,363400.0
2012-10-03 13:00:00,62.32,62.33,62.21,62.29,271200.0,44.1261,44.1332,44.0482,44.1048,271200.0
2012-10-03 13:30:00,62.29,62.3,61.96,62.01,352600.0,44.1048,44.1119,43.8712,43.9066,352600.0
2012-10-03 14:00:00,62.01,62.05,61.9,61.92,363700.0,43.9066,43.9349,43.8287,43.8429,363700.0
2012-10-03 14:30:00,61.93,62.01,61.8,61.82,343800.0,43.8499,43.9066,43.7579,43.772,343800.0
2012-10-03 15:00:00,61.83,61.97,61.77,61.95,623400.0,43.7791,43.8783,43.7366,43.8641,623400.0
2012-10-03 15:30:00,61.95,62.13,61.9,62.06,1170500.0,43.8641,43.9915,43.8287,43.942,1170500.0
2012-10-04 09:30:00,62.14,62.2,61.67,62.01,793100.0,43.9986,44.0411,43.6658,43.9066,793100.0
2012-10-04 10:00:00,62.02,62.41,61.94,62.36,645600.0,43.9137,44.1898,43.857,44.1544,645600.0
2012-10-04 10:30:00,62.36,62.47,62.31,62.39,411800.0,44.1544,44.2323,44.119,44.1756,411800.0
2012-10-04 11:00:00,62.4,62.44,62.0,62.01,616000.0,44.1827,44.211,43.8995,43.9066,616000.0
2012-10-04 11:30:00,62.0,62.44,61.98,62.44,384600.0,43.8995,44.211,43.8853,44.211,384600.0
2012-10-04 12:00:00,62.43,62.63,62.39,62.54,430600.0,44.204,44.3456,44.1756,44.2818,430600.0
2012-10-04 12:30:00,62.54,62.63,62.43,62.48,303200.0,44.2818,44.3456,44.204,44.2394,303200.0
2012-10-04 13:00:00,62.48,62.5,62.42,62.46,241200.0,44.2394,44.2535,44.1969,44.2252,241200.0
2012-10-04 13:30:00,62.47,62.6,62.44,62.6,213300.0,44.2323,44.3243,44.211,44.3243,213300.0
2012-10-04 14:00:00,62.6,62.61,62.4,62.49,426000.0,44.3243,44.3314,44.1827,44.2464,426000.0
2012-10-04 14:30:00,62.5,62.66,62.46,62.61,343600.0,44.2535,44.3668,44.2252,44.3314,343600.0
2012-10-04 15:00:00,62.61,62.78,62.57,62.67,566600.0,44.3314,44.4518,44.3031,44.3739,566600.0
2012-10-04 15:30:00,62.68,62.7,62.55,62.68,1174900.0,44.381,44.3951,44.2889,44.381,1174900.0
2012-10-05 09:30:00,63.04,63.75,63.0,63.4,1391700.0,44.6359,45.1386,44.6076,44.8908,1391700.0
2012-10-05 10:00:00,63.4,63.7,63.24,63.65,970200.0,44.8908,45.1032,44.7775,45.0678,970200.0
2012-10-05 10:30:00,63.66,63.71,63.17,63.23,1243800.0,45.0749,45.1103,44.7279,44.7704,1243800.0
2012-10-05 11:00:00,63.23,63.26,62.97,62.97,605400.0,44.7704,44.7916,44.5863,44.5863,605400.0
2012-10-05 11:30:00,62.98,63.02,62.81,62.86,687500.0,44.5934,44.6217,44.473,44.5084,687500.0
2012-10-05 12:00:00,62.86,62.98,62.78,62.93,337800.0,44.5084,44.5934,44.4518,44.558,337800.0
2012-10-05 12:30:00,62.94,62.98,62.86,62.89,336800.0,44.5651,44.5934,44.5084,44.5297,336800.0
2012-10-05 13:00:00,62.89,63.01,62.85,62.86,260200.0,44.5297,44.6146,44.5013,44.5084,260200.0
2012-10-05 13:30:00,62.86,62.94,62.81,62.91,278600.0,44.5084,44.5651,44.473,44.5438,278600.0
2012-10-05 14:00:00,62.9,62.96,62.75,62.81,304200.0,44.5367,44.5792,44.4305,44.473,304200.0
2012-10-05 14:30:00,62.8,62.84,62.57,62.57,425500.0,44.4659,44.4943,44.3031,44.3031,425500.0
2012-10-05 15:00:00,62.57,62.76,62.55,62.61,871700.0,44.3031,44.4376,44.2889,44.3314,871700.0
2012-10-05 15:30:00,62.6,62.66,62.42,62.63,1368200.0,44.3243,44.3668,44.1969,44.3456,1368200.0
2012-10-08 09:30:00,62.05,62.19,61.63,62.17,1167000.0,43.9349,44.034,43.6375,44.0199,1167000.0
2012-10-08 10:00:00,62.17,62.32,61.96,62.0,850100.0,44.0199,44.1261,43.8712,43.8995,850100.0
2012-10-08 10:30:00,61.99,62.22,61.94,62.01,641900.0,43.8924,44.0553,43.857,43.9066,641900.0
2012-10-08 11:00:00,62.03,62.05,61.73,61.97,464300.0,43.9207,43.9349,43.7083,43.8783,464300.0
2012-10-08 11:30:00,61.97,61.97,61.74,61.82,310000.0,43.8783,43.8783,43.7154,43.772,310000.0
2012-10-08 12:00:00,61.82,61.85,61.73,61.79,296400.0,43.772,43.7933,43.7083,43.7508,296400.0
2012-10-08 12:30:00,61.79,61.81,61.72,61.81,251400.0,43.7508,43.765,43.7012,43.765,251400.0
2012-10-08 13:00:00,61.81,61.88,61.7,61.73,242100.0,43.765,43.8145,43.6871,43.7083,242100.0
2012-10-08 13:30:00,61.74,61.81,61.51,61.51,677500.0,43.7154,43.765,43.5525,43.5525,677500.0
2012-10-08 14:00:00,61.51,61.53,61.42,61.49,610700.0,43.5525,43.5667,43.4888,43.5384,610700.0
2012-10-08 14:30:00,61.49,61.49,61.4,61.41,685800.0,43.5384,43.5384,43.4747,43.4817,685800.0
2012-10-08 15:00:00,61.4,61.59,61.4,61.44,651300.0,43.4747,43.6092,43.4747,43.503,651300.0
2012-10-08 15:30:00,61.45,61.52,61.38,61.39,1120900.0,43.5101,43.5596,43.4605,43.4676,1120900.0
2012-10-09 09:30:00,61.28,61.65,60.58,60.7,1581500.0,43.3897,43.6517,42.8941,42.979,1581500.0
2012-10-09 10:00:00,60.7,61.02,60.7,60.81,494400.0,42.979,43.2056,42.979,43.0569,494400.0
2012-10-09 10:30:00,60.81,60.88,60.31,60.39,1328800.0,43.0569,43.1065,42.7029,42.7595,1328800.0
2012-10-09 11:00:00,60.39,60.59,60.29,60.43,1146000.0,42.7595,42.9011,42.6887,42.7878,1146000.0
2012-10-09 11:30:00,60.42,60.67,60.39,60.5,816300.0,42.7808,42.9578,42.7595,42.8374,816300.0
2012-10-09 12:00:00,60.5,60.61,60.49,60.51,554900.0,42.8374,42.9153,42.8303,42.8445,554900.0
2012-10-09 12:30:00,60.5,60.52,60.39,60.43,577300.0,42.8374,42.8516,42.7595,42.7878,577300.0
2012-10-09 13:00:00,60.43,60.56,60.43,60.45,729300.0,42.7878,42.8799,42.7878,42.802,729300.0
2012-10-09 13:30:00,60.45,60.61,60.36,60.52,515600.0,42.802,42.9153,42.7383,42.8516,515600.0
2012-10-09 14:00:00,60.52,60.71,60.51,60.63,495300.0,42.8516,42.9861,42.8445,42.9295,495300.0
2012-10-09 14:30:00,60.62,60.64,60.43,60.64,479300.0,42.9224,42.9365,42.7878,42.9365,479300.0
2012-10-09 15:00:00,60.64,60.68,60.38,60.42,683200.0,42.9365,42.9649,42.7524,42.7808,683200.0
2012-10-09 15:30:00,60.42,60.55,60.36,60.4,1659700.0,42.7808,42.8728,42.7383,42.7666,1659700.0
2012-10-10 09:30:00,60.2,60.27,59.69,59.9,1273500.0,42.625,42.6746,42.2639,42.4126,1273500.0
2012-10-10 10:00:00,59.9,60.21,59.86,60.19,1297800.0,42.4126,42.6321,42.3843,42.6179,1297800.0
2012-10-10 10:30:00,60.17,60.21,59.74,59.75,780200.0,42.6038,42.6321,42.2993,42.3064,780200.0
2012-10-10 11:00:00,59.76,59.85,59.65,59.82,647900.0,42.3135,42.3772,42.2356,42.3559,647900.0
2012-10-10 11:30:00,59.83,59.9,59.67,59.79,495800.0,42.363,42.4126,42.2497,42.3347,495800.0
2012-10-10 12:00:00,59.78,59.92,59.75,59.82,331600.0,42.3276,42.4267,42.3064,42.3559,331600.0
2012-10-10 12:30:00,59.82,59.83,59.65,59.76,501100.0,42.3559,42.363,42.2356,42.3135,501100.0
2012-10-10 13:00:00,59.76,59.89,59.71,59.87,1062100.0,42.3135,42.4055,42.278,42.3913,1062100.0
2012-10-10 13:30:00,59.86,60.0,59.85,59.94,547200.0,42.3843,42.4834,42.3772,42.4409,547200.0
2012-10-10 14:00:00,59.94,60.03,59.86,59.94,754000.0,42.4409,42.5046,42.3843,42.4409,754000.0
2012-10-10 14:30:00,59.94,60.0,59.68,59.75,632500.0,42.4409,42.4834,42.2568,42.3064,632500.0
2012-10-10 15:00:00,59.75,59.83,59.66,59.76,738100.0,42.3064,42.363,42.2426,42.3135,738100.0
2012-10-10 15:30:00,59.75,59.8,59.65,59.78,1063000.0,42.3064,42.3418,42.2356,42.3276,1063000.0
2012-10-11 09:30:00,60.45,60.51,60.0,60.09,802200.0,42.802,42.8445,42.4834,42.5471,802200.0
2012-10-11 10:00:00,60.09,60.27,60.08,60.18,441600.0,42.5471,42.6746,42.54,42.6108,441600.0
2012-10-11 10:30:00,60.19,60.33,60.11,60.17,684200.0,42.6179,42.717,42.5613,42.6038,684200.0
2012-10-11 11:00:00,60.17,60.18,59.85,59.96,383700.0,42.6038,42.6108,42.3772,42.4551,383700.0
2012-10-11 11:30:00,59.95,59.96,59.65,59.78,452500.0,42.448,42.4551,42.2356,42.3276,452500.0
2012-10-11 12:00:00,59.78,59.92,59.65,59.69,330600.0,42.3276,42.4267,42.2356,42.2639,330600.0
2012-10-11 12:30:00,59.69,59.79,59.65,59.69,387100.0,42.2639,42.3347,42.2356,42.2639,387100.0
2012-10-11 13:00:00,59.68,59.74,59.44,59.47,450200.0,42.2568,42.2993,42.0869,42.1081,450200.0
2012-10-11 13:30:00,59.45,59.46,59.18,59.27,665500.0,42.094,42.101,41.9028,41.9665,665500.0
2012-10-11 14:00:00,59.28,59.44,59.17,59.34,858400.0,41.9736,42.0869,41.8957,42.0161,858400.0
2012-10-11 14:30:00,59.34,59.37,59.19,59.27,570000.0,42.0161,42.0373,41.9099,41.9665,570000.0
2012-10-11 15:00:00,59.26,59.4,59.16,59.39,741600.0,41.9594,42.0586,41.8886,42.0515,741600.0
2012-10-11 15:30:00,59.39,59.43,59.17,59.2,1228600.0,42.0515,42.0798,41.8957,41.9169,1228600.0
2012-10-12 09:30:00,59.2,59.23,58.53,59.06,1642300.0,41.9169,41.9382,41.4425,41.8178,1642300.0
2012-10-12 10:00:00,59.06,59.1,58.64,58.7,1429900.0,41.8178,41.8461,41.5204,41.5629,1429900.0
2012-10-12 10:30:00,58.71,58.82,58.58,58.69,910200.0,41.57,41.6479,41.4779,41.5558,910200.0
2012-10-12 11:00:00,58.7,58.76,58.28,58.41,1130600.0,41.5629,41.6054,41.2655,41.3576,1130600.0
2012-10-12 11:30:00,58.4,58.41,58.1,58.4,1101300.0,41.3505,41.3576,41.1381,41.3505,1101300.0
2012-10-12 12:00:00,58.39,58.5,58.25,58.48,645100.0,41.3434,41.4213,41.2443,41.4071,645100.0
2012-10-12 12:30:00,58.49,58.65,58.42,58.59,618900.0,41.4142,41.5275,41.3647,41.485,618900.0
2012-10-12 13:00:00,58.58,58.63,58.49,58.5,554000.0,41.4779,41.5133,41.4142,41.4213,554000.0
2012-10-12 13:30:00,58.51,58.7,58.48,58.69,1092100.0,41.4284,41.5629,41.4071,41.5558,1092100.0
2012-10-12 14:00:00,58.7,58.9,58.65,58.81,651400.0,41.5629,41.7045,41.5275,41.6408,651400.0
2012-10-12 14:30:00,58.82,58.96,58.81,58.91,557700.0,41.6479,41.747,41.6408,41.7116,557700.0
2012-10-12 15:00:00,58.9,58.96,58.83,58.84,1211300.0,41.7045,41.747,41.655,41.662,1211300.0
2012-10-12 15:30:00,58.84,58.97,58.81,58.88,1850700.0,41.662,41.7541,41.6408,41.6904,1850700.0
2012-10-15 09:30:00,59.23,59.31,58.64,58.67,1582900.0,41.9382,41.9948,41.5204,41.5417,1582900.0
2012-10-15 10:00:00,58.67,58.8,58.29,58.32,989700.0,41.5417,41.6337,41.2726,41.2938,989700.0
2012-10-15 10:30:00,58.32,58.48,58.24,58.47,920600.0,41.2938,41.4071,41.2372,41.4001,920600.0
2012-10-15 11:00:00,58.47,58.69,58.46,58.62,572700.0,41.4001,41.5558,41.393,41.5063,572700.0
2012-10-15 11:30:00,58.63,58.82,58.61,58.68,639900.0,41.5133,41.6479,41.4992,41.5488,639900.0
2012-10-15 12:00:00,58.67,58.9,58.63,58.89,627000.0,41.5417,41.7045,41.5133,41.6974,627000.0
2012-10-15 12:30:00,58.9,59.09,58.89,59.07,776800.0,41.7045,41.8391,41.6974,41.8249,776800.0
2012-10-15 13:00:00,59.08,59.14,59.04,59.08,625500.0,41.832,41.8745,41.8037,41.832,625500.0
2012-10-15 13:30:00,59.08,59.15,59.04,59.08,386300.0,41.832,41.8815,41.8037,41.832,386300.0
2012-10-15 14:00:00,59.09,59.17,58.91,58.93,441100.0,41.8391,41.8957,41.7116,41.7258,441100.0
2012-10-15 14:30:00,58.93,58.94,58.75,58.84,576700.0,41.7258,41.7328,41.5983,41.662,576700.0
2012-10-15 15:00:00,58.85,59.22,58.8,59.2,1272100.0,41.6691,41.9311,41.6337,41.9169,1272100.0
2012-10-15 15:30:00,59.22,59.47,59.14,59.29,1642900.0,41.9311,42.1081,41.8745,41.9807,1642900.0
2012-10-16 09:30:00,59.48,59.8,59.2,59.76,1096700.0,42.1152,42.3418,41.9169,42.3135,1096700.0
2012-10-16 10:00:00,59.76,59.8,59.56,59.71,717100.0,42.3135,42.3418,42.1718,42.278,717100.0
2012-10-16 10:30:00,59.72,59.94,59.66,59.9,836900.0,42.2851,42.4409,42.2426,42.4126,836900.0
2012-10-16 11:00:00,59.9,60.12,59.84,60.09,962300.0,42.4126,42.5684,42.3701,42.5471,962300.0
2012-10-16 11:30:00,60.09,60.24,60.06,60.24,597300.0,42.5471,42.6533,42.5259,42.6533,597300.0
2012-10-16 12:00:00,60.23,60.45,60.05,60.15,630200.0,42.6462,42.802,42.5188,42.5896,630200.0
2012-10-16 12:30:00,60.15,60.22,60.04,60.04,309600.0,42.5896,42.6392,42.5117,42.5117,309600.0
2012-10-16 13:00:00,60.04,60.14,60.03,60.06,826800.0,42.5117,42.5825,42.5046,42.5259,826800.0
2012-10-16 13:30:00,60.07,60.1,59.91,60.01,535300.0,42.5329,42.5542,42.4197,42.4905,535300.0
2012-10-16 14:00:00,60.02,60.15,59.98,60.14,457400.0,42.4975,42.5896,42.4692,42.5825,457400.0
2012-10-16 14:30:00,60.14,60.22,60.1,60.19,524200.0,42.5825,42.6392,42.5542,42.6179,524200.0
2012-10-16 15:00:00,60.18,60.24,60.03,60.23,657200.0,42.6108,42.6533,42.5046,42.6462,657200.0
2012-10-16 15:30:00,60.23,60.43,60.22,60.35,1462000.0,42.6462,42.7878,42.6392,42.7312,1462000.0
2012-10-17 09:30:00,59.84,60.48,59.84,60.45,1169400.0,42.3701,42.8233,42.3701,42.802,1169400.0
2012-10-17 10:00:00,60.45,61.07,60.45,61.01,1084000.0,42.802,43.241,42.802,43.1985,1084000.0
2012-10-17 10:30:00,61.0,61.03,60.77,60.94,725600.0,43.1914,43.2127,43.0286,43.149,725600.0
2012-10-17 11:00:00,60.93,60.95,60.77,60.84,585400.0,43.1419,43.156,43.0286,43.0782,585400.0
2012-10-17 11:30:00,60.84,60.95,60.76,60.95,566000.0,43.0782,43.156,43.0215,43.156,566000.0
2012-10-17 12:00:00,60.95,61.21,60.94,61.18,853300.0,43.156,43.3401,43.149,43.3189,853300.0
2012-10-17 12:30:00,61.18,61.26,61.11,61.13,484200.0,43.3189,43.3755,43.2693,43.2835,484200.0
2012-10-17 13:00:00,61.14,61.16,60.93,60.93,354300.0,43.2906,43.3047,43.1419,43.1419,354300.0
2012-10-17 13:30:00,60.94,60.95,60.62,60.64,457700.0,43.149,43.156,42.9224,42.9365,457700.0
2012-10-17 14:00:00,60.64,60.83,60.59,60.8,722500.0,42.9365,43.0711,42.9011,43.0498,722500.0
2012-10-17 14:30:00,60.79,60.86,60.68,60.86,373400.0,43.0427,43.0923,42.9649,43.0923,373400.0
2012-10-17 15:00:00,60.86,61.04,60.86,60.94,566700.0,43.0923,43.2198,43.0923,43.149,566700.0
2012-10-17 15:30:00,60.94,61.01,60.86,60.97,1324200.0,43.149,43.1985,43.0923,43.1702,1324200.0
2012-10-18 09:30:00,61.03,61.04,60.33,60.61,934600.0,43.2127,43.2198,42.717,42.9153,934600.0
2012-10-18 10:00:00,60.61,60.73,60.4,60.52,981900.0,42.9153,43.0003,42.7666,42.8516,981900.0
2012-10-18 10:30:00,60.52,60.59,60.42,60.52,1064400.0,42.8516,42.9011,42.7808,42.8516,1064400.0
2012-10-18 11:00:00,60.52,60.65,60.49,60.59,915000.0,42.8516,42.9436,42.8303,42.9011,915000.0
2012-10-18 11:30:00,60.6,60.65,60.55,60.58,858200.0,42.9082,42.9436,42.8728,42.8941,858200.0
2012-10-18 12:00:00,60.59,60.71,60.51,60.53,974600.0,42.9011,42.9861,42.8445,42.8587,974600.0
2012-10-18 12:30:00,60.53,60.72,60.4,60.44,1374300.0,42.8587,42.9932,42.7666,42.7949,1374300.0
2012-10-18 13:00:00,60.46,60.51,60.12,60.33,945400.0,42.8091,42.8445,42.5684,42.717,945400.0
2012-10-18 13:30:00,60.33,60.34,59.82,59.96,867400.0,42.717,42.7241,42.3559,42.4551,867400.0
2012-10-18 14:00:00,59.95,60.09,59.87,59.9,657600.0,42.448,42.5471,42.3913,42.4126,657600.0
2012-10-18 14:30:00,59.9,59.91,59.61,59.78,1190500.0,42.4126,42.4197,42.2072,42.3276,1190500.0
2012-10-18 15:00:00,59.78,60.03,59.72,60.02,1586100.0,42.3276,42.5046,42.2851,42.4975,1586100.0
2012-10-18 15:30:00,60.03,60.09,59.92,59.93,2232600.0,42.5046,42.5471,42.4267,42.4338,2232600.0
2012-10-19 09:30:00,59.99,59.99,59.54,59.75,2693900.0,42.4763,42.4763,42.1577,42.3064,2693900.0
2012-10-19 10:00:00,59.73,59.79,59.42,59.57,594000.0,42.2922,42.3347,42.0727,42.1789,594000.0
2012-10-19 10:30:00,59.56,59.56,59.13,59.27,917100.0,42.1718,42.1718,41.8674,41.9665,917100.0
2012-10-19 11:00:00,59.27,59.3,59.13,59.23,811700.0,41.9665,41.9877,41.8674,41.9382,811700.0
2012-10-19 11:30:00,59.23,59.3,59.05,59.09,555400.0,41.9382,41.9877,41.8107,41.8391,555400.0
2012-10-19 12:00:00,59.1,59.1,58.84,58.85,852800.0,41.8461,41.8461,41.662,41.6691,852800.0
2012-10-19 12:30:00,58.85,58.91,58.75,58.8,707200.0,41.6691,41.7116,41.5983,41.6337,707200.0
2012-10-19 13:00:00,58.8,58.86,58.75,58.81,527500.0,41.6337,41.6762,41.5983,41.6408,527500.0
2012-10-19 13:30:00,58.8,58.82,58.56,58.67,795900.0,41.6337,41.6479,41.4638,41.5417,795900.0
2012-10-19 14:00:00,58.67,58.76,58.53,58.62,803800.0,41.5417,41.6054,41.4425,41.5063,803800.0
2012-10-19 14:30:00,58.61,58.74,58.5,58.72,1127700.0,41.4992,41.5912,41.4213,41.5771,1127700.0
2012-10-19 15:00:00,58.71,58.84,58.6,58.77,767000.0,41.57,41.662,41.4921,41.6125,767000.0
2012-10-19 15:30:00,58.77,58.82,58.69,58.69,1793200.0,41.6125,41.6479,41.5558,41.5558,1793200.0
2012-10-22 09:30:00,58.36,58.72,58.31,58.54,1346900.0,41.3222,41.5771,41.2868,41.4496,1346900.0
2012-10-22 10:00:00,58.54,58.64,58.34,58.44,940100.0,41.4496,41.5204,41.308,41.3788,940100.0
2012-10-22 10:30:00,58.43,58.49,58.33,58.45,710600.0,41.3717,41.4142,41.3009,41.3859,710600.0
2012-10-22 11:00:00,58.45,58.55,58.15,58.24,938200.0,41.3859,41.4567,41.1735,41.2372,938200.0
2012-10-22 11:30:00,58.24,58.54,58.23,58.48,539900.0,41.2372,41.4496,41.2301,41.4071,539900.0
2012-10-22 12:00:00,58.48,58.56,58.44,58.5,485500.0,41.4071,41.4638,41.3788,41.4213,485500.0
2012-10-22 12:30:00,58.5,58.53,58.21,58.25,556100.0,41.4213,41.4425,41.216,41.2443,556100.0
2012-10-22 13:00:00,58.24,58.31,58.11,58.15,644700.0,41.2372,41.2868,41.1452,41.1735,644700.0
2012-10-22 13:30:00,58.15,58.29,58.03,58.16,745600.0,41.1735,41.2726,41.0885,41.1806,745600.0
2012-10-22 14:00:00,58.16,58.38,58.12,58.28,524100.0,41.1806,41.3363,41.1522,41.2655,524100.0
2012-10-22 14:30:00,58.28,58.36,58.18,58.2,421000.0,41.2655,41.3222,41.1947,41.2089,421000.0
2012-10-22 15:00:00,58.2,58.54,58.13,58.52,613600.0,41.2089,41.4496,41.1593,41.4355,613600.0
2012-10-22 15:30:00,58.52,58.78,58.45,58.67,1426000.0,41.4355,41.6196,41.3859,41.5417,1426000.0
2012-10-23 09:30:00,58.07,58.23,57.67,58.08,925100.0,41.1168,41.2301,40.8336,41.1239,925100.0
2012-10-23 10:00:00,58.08,58.27,57.91,58.15,724200.0,41.1239,41.2584,41.0035,41.1735,724200.0
2012-10-23 10:30:00,58.15,58.16,57.84,58.08,712600.0,41.1735,41.1806,40.954,41.1239,712600.0
2012-10-23 11:00:00,58.08,58.2,58.05,58.09,517200.0,41.1239,41.2089,41.1027,41.131,517200.0
2012-10-23 11:30:00,58.09,58.11,57.88,58.08,542100.0,41.131,41.1452,40.9823,41.1239,542100.0
2012-10-23 12:00:00,58.09,58.29,58.08,58.22,404200.0,41.131,41.2726,41.1239,41.223,404200.0
2012-10-23 12:30:00,58.22,58.6,58.22,58.47,604300.0,41.223,41.4921,41.223,41.4001,604300.0
2012-10-23 13:00:00,58.48,58.69,58.38,58.42,537100.0,41.4071,41.5558,41.3363,41.3647,537100.0
2012-10-23 13:30:00,58.42,58.54,58.33,58.37,448300.0,41.3647,41.4496,41.3009,41.3293,448300.0
2012-10-23 14:00:00,58.37,58.51,58.24,58.43,786100.0,41.3293,41.4284,41.2372,41.3717,786100.0
2012-10-23 14:30:00,58.44,58.57,58.38,58.48,538600.0,41.3788,41.4709,41.3363,41.4071,538600.0
2012-10-23 15:00:00,58.48,58.66,58.39,58.42,654000.0,41.4071,41.5346,41.3434,41.3647,654000.0
2012-10-23 15:30:00,58.43,58.48,58.22,58.29,1352800.0,41.3717,41.4071,41.223,41.2726,1352800.0
2012-10-24 09:30:00,58.82,58.94,58.26,58.4,901300.0,41.6479,41.7328,41.2514,41.3505,901300.0
2012-10-24 10:00:00,58.39,58.44,57.94,57.97,904100.0,41.3434,41.3788,41.0248,41.046,904100.0
2012-10-24 10:30:00,57.97,58.09,57.82,57.85,978600.0,41.046,41.131,40.9398,40.9611,978600.0
2012-10-24 11:00:00,57.86,58.01,57.59,57.73,803700.0,40.9681,41.0744,40.777,40.8761,803700.0
2012-10-24 11:30:00,57.73,57.82,57.62,57.67,492200.0,40.8761,40.9398,40.7982,40.8336,492200.0
2012-10-24 12:00:00,57.68,57.87,57.64,57.8,529200.0,40.8407,40.9752,40.8124,40.9257,529200.0
2012-10-24 12:30:00,57.8,58.02,57.8,58.02,422600.0,40.9257,41.0814,40.9257,41.0814,422600.0
2012-10-24 13:00:00,58.02,58.18,58.02,58.07,431400.0,41.0814,41.1947,41.0814,41.1168,431400.0
2012-10-24 13:30:00,58.07,58.08,57.87,57.88,524100.0,41.1168,41.1239,40.9752,40.9823,524100.0
2012-10-24 14:00:00,57.88,57.93,57.63,57.88,834500.0,40.9823,41.0177,40.8053,40.9823,834500.0
2012-10-24 14:30:00,57.89,57.91,57.68,57.76,727200.0,40.9894,41.0035,40.8407,40.8973,727200.0
2012-10-24 15:00:00,57.76,57.84,57.63,57.67,645800.0,40.8973,40.954,40.8053,40.8336,645800.0
2012-10-24 15:30:00,57.68,57.78,57.47,57.62,1588000.0,40.8407,40.9115,40.692,40.7982,1588000.0
2012-10-25 09:30:00,58.02,58.21,57.82,58.0,1033800.0,41.0814,41.216,40.9398,41.0673,1033800.0
2012-10-25 10:00:00,57.98,58.13,57.81,57.95,674100.0,41.0531,41.1593,40.9327,41.0319,674100.0
2012-10-25 10:30:00,57.96,58.04,57.75,57.83,614000.0,41.0389,41.0956,40.8903,40.9469,614000.0
2012-10-25 11:00:00,57.83,57.9,57.58,57.61,403200.0,40.9469,40.9965,40.7699,40.7911,403200.0
2012-10-25 11:30:00,57.62,57.62,57.31,57.49,734200.0,40.7982,40.7982,40.5787,40.7062,734200.0
2012-10-25 12:00:00,57.49,57.62,57.44,57.55,381700.0,40.7062,40.7982,40.6708,40.7486,381700.0
2012-10-25 12:30:00,57.55,57.6,57.39,57.59,459500.0,40.7486,40.784,40.6354,40.777,459500.0
2012-10-25 13:00:00,57.6,57.73,57.53,57.69,455900.0,40.784,40.8761,40.7345,40.8478,455900.0
2012-10-25 13:30:00,57.69,57.7,57.54,57.61,403800.0,40.8478,40.8549,40.7416,40.7911,403800.0
2012-10-25 14:00:00,57.62,57.63,57.35,57.43,673800.0,40.7982,40.8053,40.607,40.6637,673800.0
2012-10-25 14:30:00,57.44,57.65,57.43,57.5,496800.0,40.6708,40.8195,40.6637,40.7132,496800.0
2012-10-25 15:00:00,57.51,57.57,57.37,57.39,596700.0,40.7203,40.7628,40.6212,40.6354,596700.0
2012-10-25 15:30:00,57.39,57.47,57.29,57.42,1415100.0,40.6354,40.692,40.5646,40.6566,1415100.0
2012-10-26 09:30:00,57.82,58.9,57.7,58.54,2317000.0,40.9398,41.7045,40.8549,41.4496,2317000.0
2012-10-26 10:00:00,58.55,58.63,58.34,58.34,1298600.0,41.4567,41.5133,41.308,41.308,1298600.0
2012-10-26 10:30:00,58.34,58.53,58.22,58.38,1159400.0,41.308,41.4425,41.223,41.3363,1159400.0
2012-10-26 11:00:00,58.39,58.53,58.32,58.52,654500.0,41.3434,41.4425,41.2938,41.4355,654500.0
2012-10-26 11:30:00,58.51,58.67,58.49,58.52,609600.0,41.4284,41.5417,41.4142,41.4355,609600.0
2012-10-26 12:00:00,58.52,58.64,58.35,58.61,652000.0,41.4355,41.5204,41.3151,41.4992,652000.0
2012-10-26 12:30:00,58.61,58.7,58.44,58.68,429700.0,41.4992,41.5629,41.3788,41.5488,429700.0
2012-10-26 13:00:00,58.67,58.67,58.53,58.65,307700.0,41.5417,41.5417,41.4425,41.5275,307700.0
2012-10-26 13:30:00,58.65,58.9,58.62,58.9,508800.0,41.5275,41.7045,41.5063,41.7045,508800.0
2012-10-26 14:00:00,58.89,58.92,58.71,58.82,576900.0,41.6974,41.7187,41.57,41.6479,576900.0
2012-10-26 14:30:00,58.82,58.92,58.72,58.85,589700.0,41.6479,41.7187,41.5771,41.6691,589700.0
2012-10-26 15:00:00,58.85,59.21,58.83,59.13,907000.0,41.6691,41.924,41.655,41.8674,907000.0
2012-10-26 15:30:00,59.13,59.21,58.91,59.03,1735000.0,41.8674,41.924,41.7116,41.7966,1735000.0
2012-10-31 09:30:00,59.26,59.48,59.08,59.3,1170900.0,41.9594,42.1152,41.832,41.9877,1170900.0
2012-10-31 10:00:00,59.29,59.3,58.79,58.8,1000700.0,41.9807,41.9877,41.6266,41.6337,1000700.0
2012-10-31 10:30:00,58.8,58.81,58.35,58.46,1217700.0,41.6337,41.6408,41.3151,41.393,1217700.0
2012-10-31 11:00:00,58.45,58.82,58.32,58.59,735300.0,41.3859,41.6479,41.2938,41.485,735300.0
2012-10-31 11:30:00,58.59,58.78,58.51,58.61,618800.0,41.485,41.6196,41.4284,41.4992,618800.0
2012-10-31 12:00:00,58.61,58.65,58.34,58.37,623500.0,41.4992,41.5275,41.308,41.3293,623500.0
2012-10-31 12:30:00,58.37,58.62,58.35,58.6,440600.0,41.3293,41.5063,41.3151,41.4921,440600.0
2012-10-31 13:00:00,58.61,58.62,58.42,58.61,431600.0,41.4992,41.5063,41.3647,41.4992,431600.0
2012-10-31 13:30:00,58.61,58.65,58.51,58.61,292700.0,41.4992,41.5275,41.4284,41.4992,292700.0
2012-10-31 14:00:00,58.6,58.69,58.54,58.64,451800.0,41.4921,41.5558,41.4496,41.5204,451800.0
2012-10-31 14:30:00,58.64,58.67,58.54,58.56,467300.0,41.5204,41.5417,41.4496,41.4638,467300.0
2012-10-31 15:00:00,58.55,58.71,58.47,58.65,701200.0,41.4567,41.57,41.4001,41.5275,701200.0
2012-10-31 15:30:00,58.65,58.75,58.53,58.57,1344500.0,41.5275,41.5983,41.4425,41.4709,1344500.0
2012-11-01 09:30:00,58.71,59.45,58.52,59.25,1058700.0,41.57,42.094,41.4355,41.9523,1058700.0
2012-11-01 10:00:00,59.26,59.5,59.24,59.25,682500.0,41.9594,42.1294,41.9453,41.9523,682500.0
2012-11-01 10:30:00,59.25,59.53,59.25,59.48,764500.0,41.9523,42.1506,41.9523,42.1152,764500.0
2012-11-01 11:00:00,59.48,59.61,59.35,59.45,640900.0,42.1152,42.2072,42.0231,42.094,640900.0
2012-11-01 11:30:00,59.45,59.71,59.41,59.66,472300.0,42.094,42.278,42.0656,42.2426,472300.0
2012-11-01 12:00:00,59.66,59.79,59.59,59.74,368800.0,42.2426,42.3347,42.1931,42.2993,368800.0
2012-11-01 12:30:00,59.74,59.87,59.7,59.8,490000.0,42.2993,42.3913,42.271,42.3418,490000.0
2012-11-01 13:00:00,59.79,59.84,59.73,59.73,322000.0,42.3347,42.3701,42.2922,42.2922,322000.0
2012-11-01 13:30:00,59.73,59.82,59.67,59.71,648900.0,42.2922,42.3559,42.2497,42.278,648900.0
2012-11-01 14:00:00,59.71,59.8,59.63,59.73,432900.0,42.278,42.3418,42.2214,42.2922,432900.0
2012-11-01 14:30:00,59.73,59.84,59.69,59.81,387400.0,42.2922,42.3701,42.2639,42.3489,387400.0
2012-11-01 15:00:00,59.81,59.85,59.69,59.78,394300.0,42.3489,42.3772,42.2639,42.3276,394300.0
2012-11-01 15:30:00,59.78,59.85,59.61,59.74,1276200.0,42.3276,42.3772,42.2072,42.2993,1276200.0
2012-11-02 09:30:00,60.0,60.1,59.62,59.71,747900.0,42.4834,42.5542,42.2143,42.278,747900.0
2012-11-02 10:00:00,59.71,59.72,59.47,59.67,788000.0,42.278,42.2851,42.1081,42.2497,788000.0
2012-11-02 10:30:00,59.66,59.86,59.6,59.6,609900.0,42.2426,42.3843,42.2002,42.2002,609900.0
2012-11-02 11:00:00,59.6,59.75,59.58,59.68,443300.0,42.2002,42.3064,42.186,42.2568,443300.0
2012-11-02 11:30:00,59.69,59.76,59.59,59.65,410700.0,42.2639,42.3135,42.1931,42.2356,410700.0
2012-11-02 12:00:00,59.65,59.72,59.59,59.7,359500.0,42.2356,42.2851,42.1931,42.271,359500.0
2012-11-02 12:30:00,59.7,59.73,59.62,59.66,296200.0,42.271,42.2922,42.2143,42.2426,296200.0
2012-11-02 13:00:00,59.67,59.74,59.62,59.63,319500.0,42.2497,42.2993,42.2143,42.2214,319500.0
2012-11-02 13:30:00,59.64,59.71,59.59,59.62,345200.0,42.2285,42.278,42.1931,42.2143,345200.0
2012-11-02 14:00:00,59.61,59.65,59.55,59.64,501900.0,42.2072,42.2356,42.1648,42.2285,501900.0
2012-11-02 14:30:00,59.63,59.64,59.37,59.53,595400.0,42.2214,42.2285,42.0373,42.1506,595400.0
2012-11-02 15:00:00,59.53,59.61,59.42,59.43,632100.0,42.1506,42.2072,42.0727,42.0798,632100.0
2012-11-02 15:30:00,59.42,59.45,59.22,59.3,1279000.0,42.0727,42.094,41.9311,41.9877,1279000.0
2012-11-05 09:30:00,60.14,60.3,59.8,60.05,1805200.0,42.5825,42.6958,42.3418,42.5188,1805200.0
2012-11-05 10:00:00,60.05,60.11,59.83,59.94,1073600.0,42.5188,42.5613,42.363,42.4409,1073600.0
2012-11-05 10:30:00,59.95,60.23,59.95,60.18,635500.0,42.448,42.6462,42.448,42.6108,635500.0
2012-11-05 11:00:00,60.17,60.35,60.16,60.29,461500.0,42.6038,42.7312,42.5967,42.6887,461500.0
2012-11-05 11:30:00,60.28,60.3,60.12,60.13,557700.0,42.6816,42.6958,42.5684,42.5754,557700.0
2012-11-05 12:00:00,60.13,60.14,60.03,60.05,445200.0,42.5754,42.5825,42.5046,42.5188,445200.0
2012-11-05 12:30:00,60.05,60.13,60.01,60.13,564100.0,42.5188,42.5754,42.4905,42.5754,564100.0
2012-11-05 13:00:00,60.13,60.3,60.11,60.26,572300.0,42.5754,42.6958,42.5613,42.6675,572300.0
2012-11-05 13:30:00,60.27,60.35,60.24,60.27,282700.0,42.6746,42.7312,42.6533,42.6746,282700.0
2012-11-05 14:00:00,60.27,60.41,60.24,60.41,384400.0,42.6746,42.7737,42.6533,42.7737,384400.0
2012-11-05 14:30:00,60.41,60.45,60.31,60.34,486900.0,42.7737,42.802,42.7029,42.7241,486900.0
2012-11-05 15:00:00,60.34,60.42,60.32,60.33,733500.0,42.7241,42.7808,42.71,42.717,733500.0
2012-11-05 15:30:00,60.33,60.55,60.31,60.41,1670200.0,42.717,42.8728,42.7029,42.7737,1670200.0
2012-11-06 09:30:00,60.55,60.65,60.32,60.38,1061500.0,42.8728,42.9436,42.71,42.7524,1061500.0
2012-11-06 10:00:00,60.38,60.38,60.04,60.06,767600.0,42.7524,42.7524,42.5117,42.5259,767600.0
2012-11-06 10:30:00,60.06,60.24,60.01,60.2,629900.0,42.5259,42.6533,42.4905,42.625,629900.0
2012-11-06 11:00:00,60.21,60.25,60.13,60.19,487900.0,42.6321,42.6604,42.5754,42.6179,487900.0
2012-11-06 11:30:00,60.2,60.54,60.17,60.5,762100.0,42.625,42.8657,42.6038,42.8374,762100.0
2012-11-06 12:00:00,60.5,60.72,60.48,60.62,570600.0,42.8374,42.9932,42.8233,42.9224,570600.0
2012-11-06 12:30:00,60.62,60.67,60.47,60.59,301900.0,42.9224,42.9578,42.8162,42.9011,301900.0
2012-11-06 13:00:00,60.59,60.6,60.44,60.54,354800.0,42.9011,42.9082,42.7949,42.8657,354800.0
2012-11-06 13:30:00,60.52,60.58,60.51,60.55,377000.0,42.8516,42.8941,42.8445,42.8728,377000.0
2012-11-06 14:00:00,60.55,60.62,60.5,60.61,393500.0,42.8728,42.9224,42.8374,42.9153,393500.0
2012-11-06 14:30:00,60.62,60.65,60.4,60.41,566200.0,42.9224,42.9436,42.7666,42.7737,566200.0
2012-11-06 15:00:00,60.4,60.49,60.37,60.39,808300.0,42.7666,42.8303,42.7454,42.7595,808300.0
2012-11-06 15:30:00,60.39,60.46,60.25,60.37,1299100.0,42.7595,42.8091,42.6604,42.7454,1299100.0
2012-11-07 09:30:00,59.4,59.71,59.09,59.51,1694300.0,42.0586,42.278,41.8391,42.1364,1694300.0
2012-11-07 10:00:00,59.51,59.61,59.09,59.14,1532100.0,42.1364,42.2072,41.8391,41.8745,1532100.0
2012-11-07 10:30:00,59.13,59.37,58.51,58.54,1371900.0,41.8674,42.0373,41.4284,41.4496,1371900.0
2012-11-07 11:00:00,58.54,58.8,58.43,58.56,1184800.0,41.4496,41.6337,41.3717,41.4638,1184800.0
2012-11-07 11:30:00,58.55,58.71,58.3,58.52,1164600.0,41.4567,41.57,41.2797,41.4355,1164600.0
2012-11-07 12:00:00,58.53,58.73,58.38,58.69,780200.0,41.4425,41.5842,41.3363,41.5558,780200.0
2012-11-07 12:30:00,58.68,58.8,58.58,58.7,778100.0,41.5488,41.6337,41.4779,41.5629,778100.0
2012-11-07 13:00:00,58.7,59.01,58.61,58.82,1010900.0,41.5629,41.7824,41.4992,41.6479,1010900.0
2012-11-07 13:30:00,58.81,59.07,58.8,58.89,832400.0,41.6408,41.8249,41.6337,41.6974,832400.0
2012-11-07 14:00:00,58.91,59.09,58.8,58.84,1015000.0,41.7116,41.8391,41.6337,41.662,1015000.0
2012-11-07 14:30:00,58.82,58.92,58.59,58.82,1064100.0,41.6479,41.7187,41.485,41.6479,1064100.0
2012-11-07 15:00:00,58.82,58.82,58.25,58.53,2192300.0,41.6479,41.6479,41.2443,41.4425,2192300.0
2012-11-07 15:30:00,58.53,58.58,58.11,58.18,3537900.0,41.4425,41.4779,41.1452,41.1947,3537900.0
2012-11-08 09:30:00,62.74,62.8,61.85,61.9,6494800.0,44.4235,44.4659,43.7933,43.8287,6494800.0
2012-11-08 10:00:00,61.89,62.26,61.52,61.95,3435400.0,43.8216,44.0836,43.5596,43.8641,3435400.0
2012-11-08 10:30:00,61.94,62.16,61.84,61.96,2366400.0,43.857,44.0128,43.7862,43.8712,2366400.0
2012-11-08 11:00:00,61.96,62.3,61.96,62.1,1862400.0,43.8712,44.1119,43.8712,43.9703,1862400.0
2012-11-08 11:30:00,62.1,62.11,61.88,62.0,1449400.0,43.9703,43.9774,43.8145,43.8995,1449400.0
2012-11-08 12:00:00,62.0,62.1,61.88,61.94,1051000.0,43.8995,43.9703,43.8145,43.857,1051000.0
2012-11-08 12:30:00,61.94,61.95,61.66,61.81,1025300.0,43.857,43.8641,43.6588,43.765,1025300.0
2012-11-08 13:00:00,61.81,61.84,61.52,61.69,896600.0,43.765,43.7862,43.5596,43.68,896600.0
2012-11-08 13:30:00,61.69,61.69,61.34,61.46,1236700.0,43.68,43.68,43.4322,43.5171,1236700.0
2012-11-08 14:00:00,61.46,61.47,60.82,60.96,1855900.0,43.5171,43.5242,43.064,43.1631,1855900.0
2012-11-08 14:30:00,60.96,61.04,60.56,60.87,1693500.0,43.1631,43.2198,42.8799,43.0994,1693500.0
2012-11-08 15:00:00,60.87,61.02,60.48,60.52,1858900.0,43.0994,43.2056,42.8233,42.8516,1858900.0
2012-11-08 15:30:00,60.52,60.92,60.38,60.63,3957000.0,42.8516,43.1348,42.7524,42.9295,3957000.0
2012-11-09 09:30:00,61.12,61.8,61.04,61.71,2518700.0,43.2764,43.7579,43.2198,43.6942,2518700.0
2012-11-09 10:00:00,61.7,62.24,61.65,62.22,2254800.0,43.6871,44.0694,43.6517,44.0553,2254800.0
2012-11-09 10:30:00,62.22,62.22,62.0,62.1,1480000.0,44.0553,44.0553,43.8995,43.9703,1480000.0
2012-11-09 11:00:00,62.11,62.16,61.8,61.83,967900.0,43.9774,44.0128,43.7579,43.7791,967900.0
2012-11-09 11:30:00,61.83,61.94,61.7,61.89,803400.0,43.7791,43.857,43.6871,43.8216,803400.0
2012-11-09 12:00:00,61.89,62.09,61.86,62.02,788600.0,43.8216,43.9632,43.8004,43.9137,788600.0
2012-11-09 12:30:00,62.02,62.1,61.92,61.96,558400.0,43.9137,43.9703,43.8429,43.8712,558400.0
2012-11-09 13:00:00,61.97,62.03,61.61,61.63,1000400.0,43.8783,43.9207,43.6234,43.6375,1000400.0
2012-11-09 13:30:00,61.63,61.75,61.4,61.73,1012800.0,43.6375,43.7225,43.4747,43.7083,1012800.0
2012-11-09 14:00:00,61.73,61.92,61.61,61.92,867100.0,43.7083,43.8429,43.6234,43.8429,867100.0
2012-11-09 14:30:00,61.91,62.0,61.64,61.66,648700.0,43.8358,43.8995,43.6446,43.6588,648700.0
2012-11-09 15:00:00,61.66,61.77,61.56,61.73,709100.0,43.6588,43.7366,43.588,43.7083,709100.0
2012-11-09 15:30:00,61.74,61.92,61.58,61.61,1984400.0,43.7154,43.8429,43.6021,43.6234,1984400.0
2012-11-12 09:30:00,61.84,61.87,61.15,61.55,1031500.0,43.7862,43.8074,43.2976,43.5809,1031500.0
2012-11-12 10:00:00,61.55,61.59,61.2,61.33,708900.0,43.5809,43.6092,43.3331,43.4251,708900.0
2012-11-12 10:30:00,61.34,61.47,61.24,61.3,444100.0,43.4322,43.5242,43.3614,43.4039,444100.0
2012-11-12 11:00:00,61.3,61.56,61.25,61.54,535800.0,43.4039,43.588,43.3685,43.5738,535800.0
2012-11-12 11:30:00,61.53,61.73,61.5,61.68,585000.0,43.5667,43.7083,43.5455,43.6729,585000.0
2012-11-12 12:00:00,61.67,61.88,61.63,61.84,448000.0,43.6658,43.8145,43.6375,43.7862,448000.0
2012-11-12 12:30:00,61.83,61.97,61.79,61.96,441700.0,43.7791,43.8783,43.7508,43.8712,441700.0
2012-11-12 13:00:00,61.96,62.12,61.92,61.97,522200.0,43.8712,43.9845,43.8429,43.8783,522200.0
2012-11-12 13:30:00,61.97,61.98,61.78,61.9,394200.0,43.8783,43.8853,43.7437,43.8287,394200.0
2012-11-12 14:00:00,61.9,61.98,61.81,61.85,392900.0,43.8287,43.8853,43.765,43.7933,392900.0
2012-11-12 14:30:00,61.85,61.88,61.7,61.83,430800.0,43.7933,43.8145,43.6871,43.7791,430800.0
2012-11-12 15:00:00,61.83,61.93,61.63,61.73,579900.0,43.7791,43.8499,43.6375,43.7083,579900.0
2012-11-12 15:30:00,61.7,61.8,61.6,61.63,936500.0,43.6871,43.7579,43.6163,43.6375,936500.0
2012-11-13 09:30:00,61.34,62.0,61.2,61.95,1414500.0,43.4322,43.8995,43.3331,43.8641,1414500.0
2012-11-13 10:00:00,61.94,62.27,61.91,62.13,1378000.0,43.857,44.0907,43.8358,43.9915,1378000.0
2012-11-13 10:30:00,62.13,62.59,62.03,62.58,1279400.0,43.9915,44.3173,43.9207,44.3102,1279400.0
2012-11-13 11:00:00,62.59,62.68,62.5,62.57,891100.0,44.3173,44.381,44.2535,44.3031,891100.0
2012-11-13 11:30:00,62.57,62.65,62.47,62.61,730000.0,44.3031,44.3597,44.2323,44.3314,730000.0
2012-11-13 12:00:00,62.6,62.76,62.52,62.66,772700.0,44.3243,44.4376,44.2677,44.3668,772700.0
2012-11-13 12:30:00,62.65,62.68,62.48,62.56,625800.0,44.3597,44.381,44.2394,44.296,625800.0
2012-11-13 13:00:00,62.55,62.59,62.45,62.52,558200.0,44.2889,44.3173,44.2181,44.2677,558200.0
2012-11-13 13:30:00,62.51,62.63,62.42,62.6,456000.0,44.2606,44.3456,44.1969,44.3243,456000.0
2012-11-13 14:00:00,62.6,62.65,62.4,62.48,440300.0,44.3243,44.3597,44.1827,44.2394,440300.0
2012-11-13 14:30:00,62.48,62.62,62.41,62.5,716700.0,44.2394,44.3385,44.1898,44.2535,716700.0
2012-11-13 15:00:00,62.51,62.57,62.22,62.34,997100.0,44.2606,44.3031,44.0553,44.1402,997100.0
2012-11-13 15:30:00,62.34,62.35,62.09,62.14,1741400.0,44.1402,44.1473,43.9632,43.9986,1741400.0
2012-11-14 09:30:00,62.36,62.57,62.1,62.13,1305600.0,44.1544,44.3031,43.9703,43.9915,1305600.0
2012-11-14 10:00:00,62.13,62.34,62.04,62.07,1049900.0,43.9915,44.1402,43.9278,43.9491,1049900.0
2012-11-14 10:30:00,62.06,62.16,61.89,61.98,1197000.0,43.942,44.0128,43.8216,43.8853,1197000.0
2012-11-14 11:00:00,61.97,62.06,61.88,62.04,670200.0,43.8783,43.942,43.8145,43.9278,670200.0
2012-11-14 11:30:00,62.04,62.33,61.99,62.3,735100.0,43.9278,44.1332,43.8924,44.1119,735100.0
2012-11-14 12:00:00,62.3,62.35,62.23,62.34,670600.0,44.1119,44.1473,44.0624,44.1402,670600.0
2012-11-14 12:30:00,62.34,62.37,62.15,62.17,549900.0,44.1402,44.1615,44.0057,44.0199,549900.0
2012-11-14 13:00:00,62.16,62.22,62.08,62.11,412000.0,44.0128,44.0553,43.9561,43.9774,412000.0
2012-11-14 13:30:00,62.11,62.22,61.99,62.09,537800.0,43.9774,44.0553,43.8924,43.9632,537800.0
2012-11-14 14:00:00,62.09,62.16,61.7,61.87,714200.0,43.9632,44.0128,43.6871,43.8074,714200.0
2012-11-14 14:30:00,61.86,61.87,61.72,61.83,562800.0,43.8004,43.8074,43.7012,43.7791,562800.0
2012-11-14 15:00:00,61.83,61.83,61.52,61.61,1380500.0,43.7791,43.7791,43.5596,43.6234,1380500.0
2012-11-14 15:30:00,61.61,61.75,61.52,61.71,2868500.0,43.6234,43.7225,43.5596,43.6942,2868500.0
2012-11-15 09:30:00,61.64,61.98,61.51,61.83,1421600.0,43.6446,43.8853,43.5525,43.7791,1421600.0
2012-11-15 10:00:00,61.82,62.29,61.75,62.06,1448300.0,43.772,44.1048,43.7225,43.942,1448300.0
2012-11-15 10:30:00,62.06,62.09,61.43,61.45,1057900.0,43.942,43.9632,43.4959,43.5101,1057900.0
2012-11-15 11:00:00,61.44,61.54,61.21,61.39,1133200.0,43.503,43.5738,43.3401,43.4676,1133200.0
2012-11-15 11:30:00,61.38,61.44,60.84,61.0,1319800.0,43.4605,43.503,43.0782,43.1914,1319800.0
2012-11-15 12:00:00,61.0,61.16,60.99,61.06,767300.0,43.1914,43.3047,43.1844,43.2339,767300.0
2012-11-15 12:30:00,61.05,61.28,61.0,61.16,771200.0,43.2268,43.3897,43.1914,43.3047,771200.0
2012-11-15 13:00:00,61.16,61.71,61.06,61.71,934900.0,43.3047,43.6942,43.2339,43.6942,934900.0
2012-11-15 13:30:00,61.71,61.92,61.66,61.9,975400.0,43.6942,43.8429,43.6588,43.8287,975400.0
2012-11-15 14:00:00,61.9,61.93,61.57,61.64,672800.0,43.8287,43.8499,43.595,43.6446,672800.0
2012-11-15 14:30:00,61.65,61.65,61.48,61.51,574800.0,43.6517,43.6517,43.5313,43.5525,574800.0
2012-11-15 15:00:00,61.51,61.52,61.19,61.22,1047700.0,43.5525,43.5596,43.326,43.3472,1047700.0
2012-11-15 15:30:00,61.22,61.49,61.13,61.29,1775500.0,43.3472,43.5384,43.2835,43.3968,1775500.0
2012-11-16 09:30:00,61.38,61.59,60.75,60.96,2907300.0,43.4605,43.6092,43.0144,43.1631,2907300.0
2012-11-16 10:00:00,60.97,61.23,60.79,61.13,1513700.0,43.1702,43.3543,43.0427,43.2835,1513700.0
2012-11-16 10:30:00,61.14,61.56,61.1,61.54,1348900.0,43.2906,43.588,43.2622,43.5738,1348900.0
2012-11-16 11:00:00,61.54,61.54,60.8,60.83,859200.0,43.5738,43.5738,43.0498,43.0711,859200.0
2012-11-16 11:30:00,60.84,61.66,60.8,61.64,1170200.0,43.0782,43.6588,43.0498,43.6446,1170200.0
2012-11-16 12:00:00,61.64,61.73,61.39,61.57,1008200.0,43.6446,43.7083,43.4676,43.595,1008200.0
2012-11-16 12:30:00,61.57,61.84,61.54,61.64,745800.0,43.595,43.7862,43.5738,43.6446,745800.0
2012-11-16 13:00:00,61.62,61.73,61.53,61.61,360800.0,43.6304,43.7083,43.5667,43.6234,360800.0
2012-11-16 13:30:00,61.62,61.67,61.5,61.66,466400.0,43.6304,43.6658,43.5455,43.6588,466400.0
2012-11-16 14:00:00,61.66,61.68,61.42,61.57,574600.0,43.6588,43.6729,43.4888,43.595,574600.0
2012-11-16 14:30:00,61.57,61.7,61.41,61.62,528900.0,43.595,43.6871,43.4817,43.6304,528900.0
2012-11-16 15:00:00,61.62,61.76,61.49,61.73,957300.0,43.6304,43.7296,43.5384,43.7083,957300.0
2012-11-16 15:30:00,61.73,62.03,61.73,61.91,2104700.0,43.7083,43.9207,43.7083,43.8358,2104700.0
2012-11-19 09:30:00,62.5,62.55,62.22,62.4,1970900.0,44.2535,44.2889,44.0553,44.1827,1970900.0
2012-11-19 10:00:00,62.4,62.45,62.19,62.28,1068500.0,44.1827,44.2181,44.034,44.0978,1068500.0
2012-11-19 10:30:00,62.29,62.42,62.21,62.26,934900.0,44.1048,44.1969,44.0482,44.0836,934900.0
2012-11-19 11:00:00,62.26,62.36,62.11,62.3,750300.0,44.0836,44.1544,43.9774,44.1119,750300.0
2012-11-19 11:30:00,62.3,62.36,62.19,62.27,598800.0,44.1119,44.1544,44.034,44.0907,598800.0
2012-11-19 12:00:00,62.27,62.33,62.21,62.3,485200.0,44.0907,44.1332,44.0482,44.1119,485200.0
2012-11-19 12:30:00,62.3,62.34,62.13,62.13,673400.0,44.1119,44.1402,43.9915,43.9915,673400.0
2012-11-19 13:00:00,62.13,62.24,62.05,62.14,379200.0,43.9915,44.0694,43.9349,43.9986,379200.0
2012-11-19 13:30:00,62.15,62.22,62.1,62.17,413700.0,44.0057,44.0553,43.9703,44.0199,413700.0
2012-11-19 14:00:00,62.17,62.3,62.12,62.27,466700.0,44.0199,44.1119,43.9845,44.0907,466700.0
2012-11-19 14:30:00,62.26,62.31,62.18,62.28,572500.0,44.0836,44.119,44.0269,44.0978,572500.0
2012-11-19 15:00:00,62.27,62.28,62.05,62.11,933700.0,44.0907,44.0978,43.9349,43.9774,933700.0
2012-11-19 15:30:00,62.11,62.2,62.05,62.11,1795900.0,43.9774,44.0411,43.9349,43.9774,1795900.0
2012-11-20 09:30:00,61.95,62.03,61.6,61.75,1482700.0,43.8641,43.9207,43.6163,43.7225,1482700.0
2012-11-20 10:00:00,61.75,62.06,61.66,61.99,670300.0,43.7225,43.942,43.6588,43.8924,670300.0
2012-11-20 10:30:00,61.99,62.08,61.92,62.05,690600.0,43.8924,43.9561,43.8429,43.9349,690600.0
2012-11-20 11:00:00,62.06,62.28,61.94,62.2,656500.0,43.942,44.0978,43.857,44.0411,656500.0
2012-11-20 11:30:00,62.2,62.33,62.15,62.27,643400.0,44.0411,44.1332,44.0057,44.0907,643400.0
2012-11-20 12:00:00,62.29,62.31,61.9,62.0,522000.0,44.1048,44.119,43.8287,43.8995,522000.0
2012-11-20 12:30:00,62.0,62.01,61.88,61.92,359300.0,43.8995,43.9066,43.8145,43.8429,359300.0
2012-11-20 13:00:00,61.92,61.97,61.38,61.39,682700.0,43.8429,43.8783,43.4605,43.4676,682700.0
2012-11-20 13:30:00,61.4,61.86,61.4,61.85,529200.0,43.4747,43.8004,43.4747,43.7933,529200.0
2012-11-20 14:00:00,61.84,61.98,61.76,61.79,541700.0,43.7862,43.8853,43.7296,43.7508,541700.0
2012-11-20 14:30:00,61.8,62.01,61.72,61.95,633100.0,43.7579,43.9066,43.7012,43.8641,633100.0
2012-11-20 15:00:00,61.95,62.08,61.9,61.95,796400.0,43.8641,43.9561,43.8287,43.8641,796400.0
2012-11-20 15:30:00,61.95,62.15,61.94,62.15,1004300.0,43.8641,44.0057,43.857,44.0057,1004300.0
2012-11-21 09:30:00,62.17,62.43,61.88,62.41,1234200.0,44.0199,44.204,43.8145,44.1898,1234200.0
2012-11-21 10:00:00,62.41,62.51,62.29,62.48,738100.0,44.1898,44.2606,44.1048,44.2394,738100.0
2012-11-21 10:30:00,62.47,62.55,62.03,62.24,805800.0,44.2323,44.2889,43.9207,44.0694,805800.0
2012-11-21 11:00:00,62.24,62.44,62.24,62.43,330100.0,44.0694,44.211,44.0694,44.204,330100.0
2012-11-21 11:30:00,62.43,62.44,62.26,62.33,377500.0,44.204,44.211,44.0836,44.1332,377500.0
2012-11-21 12:00:00,62.34,62.38,62.28,62.29,287100.0,44.1402,44.1686,44.0978,44.1048,287100.0
2012-11-21 12:30:00,62.29,62.37,62.26,62.3,765200.0,44.1048,44.1615,44.0836,44.1119,765200.0
2012-11-21 13:00:00,62.3,62.31,62.14,62.27,432100.0,44.1119,44.119,43.9986,44.0907,432100.0
2012-11-21 13:30:00,62.28,62.33,62.26,62.3,282300.0,44.0978,44.1332,44.0836,44.1119,282300.0
2012-11-21 14:00:00,62.3,62.33,62.25,62.29,286400.0,44.1119,44.1332,44.0765,44.1048,286400.0
2012-11-21 14:30:00,62.3,62.31,62.26,62.28,209800.0,44.1119,44.119,44.0836,44.0978,209800.0
2012-11-21 15:00:00,62.27,62.32,62.18,62.2,413600.0,44.0907,44.1261,44.0269,44.0411,413600.0
2012-11-21 15:30:00,62.2,62.23,62.13,62.14,834100.0,44.0411,44.0624,43.9915,43.9986,834100.0
2012-11-23 09:30:00,62.35,62.6,62.2,62.46,697500.0,44.1473,44.3243,44.0411,44.2252,697500.0
2012-11-23 10:00:00,62.47,62.88,62.42,62.81,778200.0,44.2323,44.5226,44.1969,44.473,778200.0
2012-11-23 10:30:00,62.81,62.88,62.7,62.85,410400.0,44.473,44.5226,44.3951,44.5013,410400.0
2012-11-23 11:00:00,62.85,62.93,62.78,62.88,421400.0,44.5013,44.558,44.4518,44.5226,421400.0
2012-11-23 11:30:00,62.89,62.9,62.77,62.83,298800.0,44.5297,44.5367,44.4447,44.4872,298800.0
2012-11-23 12:00:00,62.83,62.88,62.7,62.75,340800.0,44.4872,44.5226,44.3951,44.4305,340800.0
2012-11-23 12:30:00,62.75,63.16,62.73,63.13,1295900.0,44.4305,44.7208,44.4164,44.6996,1295900.0
2012-11-26 09:30:00,62.75,63.04,62.55,62.7,1053100.0,44.4305,44.6359,44.2889,44.3951,1053100.0
2012-11-26 10:00:00,62.7,62.85,62.57,62.62,1014900.0,44.3951,44.5013,44.3031,44.3385,1014900.0
2012-11-26 10:30:00,62.62,62.72,62.6,62.61,656900.0,44.3385,44.4093,44.3243,44.3314,656900.0
2012-11-26 11:00:00,62.61,62.62,62.04,62.11,971400.0,44.3314,44.3385,43.9278,43.9774,971400.0
2012-11-26 11:30:00,62.11,62.24,62.1,62.21,823900.0,43.9774,44.0694,43.9703,44.0482,823900.0
2012-11-26 12:00:00,62.21,62.37,62.21,62.35,567200.0,44.0482,44.1615,44.0482,44.1473,567200.0
2012-11-26 12:30:00,62.36,62.47,62.25,62.4,451300.0,44.1544,44.2323,44.0765,44.1827,451300.0
2012-11-26 13:00:00,62.41,62.51,62.34,62.41,442700.0,44.1898,44.2606,44.1402,44.1898,442700.0
2012-11-26 13:30:00,62.41,62.5,62.39,62.47,356700.0,44.1898,44.2535,44.1756,44.2323,356700.0
2012-11-26 14:00:00,62.46,62.54,62.41,62.43,395600.0,44.2252,44.2818,44.1898,44.204,395600.0
2012-11-26 14:30:00,62.43,62.5,62.43,62.46,518900.0,44.204,44.2535,44.204,44.2252,518900.0
2012-11-26 15:00:00,62.46,62.51,62.39,62.45,562300.0,44.2252,44.2606,44.1756,44.2181,562300.0
2012-11-26 15:30:00,62.45,62.5,62.39,62.5,1100700.0,44.2181,44.2535,44.1756,44.2535,1100700.0
2012-11-27 09:30:00,62.61,62.72,62.13,62.24,994700.0,44.3314,44.4093,43.9915,44.0694,994700.0
2012-11-27 10:00:00,62.24,62.27,61.97,62.14,807400.0,44.0694,44.0907,43.8783,43.9986,807400.0
2012-11-27 10:30:00,62.13,62.14,61.93,61.97,502000.0,43.9915,43.9986,43.8499,43.8783,502000.0
2012-11-27 11:00:00,61.98,62.3,61.98,62.27,508000.0,43.8853,44.1119,43.8853,44.0907,508000.0
2012-11-27 11:30:00,62.27,62.57,62.25,62.56,579000.0,44.0907,44.3031,44.0765,44.296,579000.0
2012-11-27 12:00:00,62.56,62.63,62.32,62.42,410500.0,44.296,44.3456,44.1261,44.1969,410500.0
2012-11-27 12:30:00,62.42,62.52,62.25,62.46,422100.0,44.1969,44.2677,44.0765,44.2252,422100.0
2012-11-27 13:00:00,62.46,62.54,62.37,62.47,377300.0,44.2252,44.2818,44.1615,44.2323,377300.0
2012-11-27 13:30:00,62.47,62.55,62.42,62.45,368500.0,44.2323,44.2889,44.1969,44.2181,368500.0
2012-11-27 14:00:00,62.45,62.55,62.29,62.32,685300.0,44.2181,44.2889,44.1048,44.1261,685300.0
2012-11-27 14:30:00,62.31,62.36,62.15,62.33,623900.0,44.119,44.1544,44.0057,44.1332,623900.0
2012-11-27 15:00:00,62.33,62.46,62.32,62.38,516600.0,44.1332,44.2252,44.1261,44.1686,516600.0
2012-11-27 15:30:00,62.38,62.44,62.11,62.26,1443400.0,44.1686,44.211,43.9774,44.0836,1443400.0
2012-11-28 09:30:00,61.86,62.12,61.75,61.91,870700.0,43.8004,43.9845,43.7225,43.8358,870700.0
2012-11-28 10:00:00,61.91,62.09,61.67,61.87,1170500.0,43.8358,43.9632,43.6658,43.8074,1170500.0
2012-11-28 10:30:00,61.87,62.17,61.85,62.03,591000.0,43.8074,44.0199,43.7933,43.9207,591000.0
2012-11-28 11:00:00,62.03,62.23,61.94,62.16,505200.0,43.9207,44.0624,43.857,44.0128,505200.0
2012-11-28 11:30:00,62.17,62.18,62.03,62.03,348100.0,44.0199,44.0269,43.9207,43.9207,348100.0
2012-11-28 12:00:00,62.04,62.32,61.87,62.24,539800.0,43.9278,44.1261,43.8074,44.0694,539800.0
2012-11-28 12:30:00,62.24,62.4,62.24,62.34,357700.0,44.0694,44.1827,44.0694,44.1402,357700.0
2012-11-28 13:00:00,62.34,62.4,62.13,62.19,285500.0,44.1402,44.1827,43.9915,44.034,285500.0
2012-11-28 13:30:00,62.19,62.39,62.18,62.36,364500.0,44.034,44.1756,44.0269,44.1544,364500.0
2012-11-28 14:00:00,62.36,62.48,62.34,62.4,555000.0,44.1544,44.2394,44.1402,44.1827,555000.0
2012-11-28 14:30:00,62.39,62.46,62.35,62.43,319800.0,44.1756,44.2252,44.1473,44.204,319800.0
2012-11-28 15:00:00,62.44,62.58,62.39,62.57,459900.0,44.211,44.3102,44.1756,44.3031,459900.0
2012-11-28 15:30:00,62.57,62.68,62.51,62.65,1188000.0,44.3031,44.381,44.2606,44.3597,1188000.0
2012-11-29 09:30:00,63.05,63.3,63.02,63.21,1216200.0,44.643,44.82,44.6217,44.7562,1216200.0
2012-11-29 10:00:00,63.22,63.36,62.88,63.21,1127700.0,44.7633,44.8625,44.5226,44.7562,1127700.0
2012-11-29 10:30:00,63.21,63.4,63.15,63.36,815200.0,44.7562,44.8908,44.7138,44.8625,815200.0
2012-11-29 11:00:00,63.36,63.53,63.36,63.41,964400.0,44.8625,44.9828,44.8625,44.8979,964400.0
2012-11-29 11:30:00,63.42,63.48,63.13,63.27,1080700.0,44.9049,44.9474,44.6996,44.7987,1080700.0
2012-11-29 12:00:00,63.28,63.48,63.13,63.4,587600.0,44.8058,44.9474,44.6996,44.8908,587600.0
2012-11-29 12:30:00,63.39,63.53,63.38,63.47,501600.0,44.8837,44.9828,44.8766,44.9403,501600.0
2012-11-29 13:00:00,63.49,63.54,63.4,63.49,626400.0,44.9545,44.9899,44.8908,44.9545,626400.0
2012-11-29 13:30:00,63.5,63.68,63.5,63.65,586900.0,44.9616,45.089,44.9616,45.0678,586900.0
2012-11-29 14:00:00,63.65,63.67,63.5,63.51,551000.0,45.0678,45.082,44.9616,44.9687,551000.0
2012-11-29 14:30:00,63.51,63.62,63.49,63.57,461200.0,44.9687,45.0465,44.9545,45.0111,461200.0
2012-11-29 15:00:00,63.58,63.58,63.24,63.32,832100.0,45.0182,45.0182,44.7775,44.8341,832100.0
2012-11-29 15:30:00,63.33,63.45,63.28,63.36,1596600.0,44.8412,44.9262,44.8058,44.8625,1596600.0
2012-11-30 09:30:00,63.62,63.7,63.38,63.4,1196700.0,45.0465,45.1032,44.8766,44.8908,1196700.0
2012-11-30 10:00:00,63.39,63.72,63.38,63.6,1038600.0,44.8837,45.1174,44.8766,45.0324,1038600.0
2012-11-30 10:30:00,63.61,63.65,63.41,63.52,875200.0,45.0395,45.0678,44.8979,44.9757,875200.0
2012-11-30 11:00:00,63.52,63.54,63.16,63.24,1057900.0,44.9757,44.9899,44.7208,44.7775,1057900.0
2012-11-30 11:30:00,63.23,63.52,63.16,63.51,737300.0,44.7704,44.9757,44.7208,44.9687,737300.0
2012-11-30 12:00:00,63.51,63.68,63.49,63.62,653900.0,44.9687,45.089,44.9545,45.0465,653900.0
2012-11-30 12:30:00,63.62,63.72,63.51,63.61,506200.0,45.0465,45.1174,44.9687,45.0395,506200.0
2012-11-30 13:00:00,63.62,63.75,63.6,63.66,496400.0,45.0465,45.1386,45.0324,45.0749,496400.0
2012-11-30 13:30:00,63.65,63.7,63.59,63.65,390000.0,45.0678,45.1032,45.0253,45.0678,390000.0
2012-11-30 14:00:00,63.65,63.8,63.62,63.73,501200.0,45.0678,45.174,45.0465,45.1244,501200.0
2012-11-30 14:30:00,63.72,63.72,63.51,63.53,439000.0,45.1174,45.1174,44.9687,44.9828,439000.0
2012-11-30 15:00:00,63.53,63.58,63.42,63.48,774300.0,44.9828,45.0182,44.9049,44.9474,774300.0
2012-11-30 15:30:00,63.48,63.75,63.35,63.63,1833100.0,44.9474,45.1386,44.8554,45.0536,1833100.0
2012-12-03 09:30:00,63.9,63.93,63.67,63.83,890000.0,45.2448,45.266,45.082,45.1952,890000.0
2012-12-03 10:00:00,63.83,63.89,63.64,63.85,830300.0,45.1952,45.2377,45.0607,45.2094,830300.0
2012-12-03 10:30:00,63.84,63.87,63.74,63.83,591300.0,45.2023,45.2236,45.1315,45.1952,591300.0
2012-12-03 11:00:00,63.83,63.95,63.79,63.81,599100.0,45.1952,45.2802,45.1669,45.1811,599100.0
2012-12-03 11:30:00,63.81,63.88,63.71,63.87,483900.0,45.1811,45.2306,45.1103,45.2236,483900.0
2012-12-03 12:00:00,63.88,63.88,63.76,63.76,302900.0,45.2306,45.2306,45.1457,45.1457,302900.0
2012-12-03 12:30:00,63.76,63.83,63.71,63.81,445300.0,45.1457,45.1952,45.1103,45.1811,445300.0
2012-12-03 13:00:00,63.8,63.93,63.71,63.9,501900.0,45.174,45.266,45.1103,45.2448,501900.0
2012-12-03 13:30:00,63.9,63.91,63.67,63.67,400100.0,45.2448,45.2519,45.082,45.082,400100.0
2012-12-03 14:00:00,63.67,63.73,63.59,63.61,380200.0,45.082,45.1244,45.0253,45.0395,380200.0
2012-12-03 14:30:00,63.6,63.63,63.47,63.5,377400.0,45.0324,45.0536,44.9403,44.9616,377400.0
2012-12-03 15:00:00,63.5,63.61,63.24,63.4,855600.0,44.9616,45.0395,44.7775,44.8908,855600.0
2012-12-03 15:30:00,63.41,63.53,63.32,63.36,890200.0,44.8979,44.9828,44.8341,44.8625,890200.0
2012-12-04 09:30:00,63.44,63.58,63.28,63.5,1076300.0,44.9191,45.0182,44.8058,44.9616,1076300.0
2012-12-04 10:00:00,63.5,63.5,63.14,63.17,1048000.0,44.9616,44.9616,44.7067,44.7279,1048000.0
2012-12-04 10:30:00,63.17,63.28,63.0,63.27,916800.0,44.7279,44.8058,44.6076,44.7987,916800.0
2012-12-04 11:00:00,63.27,63.28,63.11,63.23,639200.0,44.7987,44.8058,44.6854,44.7704,639200.0
2012-12-04 11:30:00,63.22,63.41,63.15,63.29,745900.0,44.7633,44.8979,44.7138,44.8129,745900.0
2012-12-04 12:00:00,63.29,63.38,63.12,63.34,530600.0,44.8129,44.8766,44.6925,44.8483,530600.0
2012-12-04 12:30:00,63.35,63.45,63.2,63.23,609700.0,44.8554,44.9262,44.7492,44.7704,609700.0
2012-12-04 13:00:00,63.22,63.45,63.15,63.4,793700.0,44.7633,44.9262,44.7138,44.8908,793700.0
2012-12-04 13:30:00,63.4,63.5,63.32,63.48,555800.0,44.8908,44.9616,44.8341,44.9474,555800.0
2012-12-04 14:00:00,63.47,63.52,63.4,63.46,581600.0,44.9403,44.9757,44.8908,44.9333,581600.0
2012-12-04 14:30:00,63.46,63.49,63.32,63.38,521200.0,44.9333,44.9545,44.8341,44.8766,521200.0
2012-12-04 15:00:00,63.38,63.55,63.38,63.48,444200.0,44.8766,44.997,44.8766,44.9474,444200.0
2012-12-04 15:30:00,63.48,63.52,63.34,63.43,1158100.0,44.9474,44.9757,44.8483,44.912,1158100.0
2012-12-05 09:30:00,62.99,63.98,62.99,63.66,1602100.0,44.7757,45.4794,44.7757,45.252,1602100.0
2012-12-05 10:00:00,63.67,63.74,63.27,63.58,1121500.0,45.2591,45.3088,44.9747,45.1951,1121500.0
2012-12-05 10:30:00,63.56,63.71,62.97,63.08,1242200.0,45.1809,45.2875,44.7615,44.8397,1242200.0
2012-12-05 11:00:00,63.07,63.34,63.02,63.31,713100.0,44.8326,45.0245,44.797,45.0032,713100.0
2012-12-05 11:30:00,63.32,63.86,63.32,63.77,904600.0,45.0103,45.3941,45.0103,45.3302,904600.0
2012-12-05 12:00:00,63.77,63.94,63.76,63.76,831000.0,45.3302,45.451,45.3231,45.3231,831000.0
2012-12-05 12:30:00,63.77,63.96,63.77,63.85,540400.0,45.3302,45.4652,45.3302,45.387,540400.0
2012-12-05 13:00:00,63.85,63.86,63.72,63.84,428500.0,45.387,45.3941,45.2946,45.3799,428500.0
2012-12-05 13:30:00,63.83,63.91,63.78,63.81,404700.0,45.3728,45.4297,45.3373,45.3586,404700.0
2012-12-05 14:00:00,63.81,63.93,63.79,63.83,355600.0,45.3586,45.4439,45.3444,45.3728,355600.0
2012-12-05 14:30:00,63.83,63.87,63.68,63.69,446600.0,45.3728,45.4012,45.2662,45.2733,446600.0
2012-12-05 15:00:00,63.69,63.87,63.69,63.79,831300.0,45.2733,45.4012,45.2733,45.3444,831300.0
2012-12-05 15:30:00,63.79,63.79,63.52,63.64,1006600.0,45.3444,45.3444,45.1525,45.2378,1006600.0
2012-12-06 09:30:00,63.6,63.92,63.43,63.71,902100.0,45.2093,45.4368,45.0885,45.2875,902100.0
2012-12-06 10:00:00,63.7,63.85,63.4,63.59,693600.0,45.2804,45.387,45.0672,45.2022,693600.0
2012-12-06 10:30:00,63.58,63.96,63.52,63.89,655200.0,45.1951,45.4652,45.1525,45.4155,655200.0
2012-12-06 11:00:00,63.91,63.92,63.77,63.85,344400.0,45.4297,45.4368,45.3302,45.387,344400.0
2012-12-06 11:30:00,63.85,63.93,63.8,63.91,451500.0,45.387,45.4439,45.3515,45.4297,451500.0
2012-12-06 12:00:00,63.91,63.96,63.81,63.82,348700.0,45.4297,45.4652,45.3586,45.3657,348700.0
2012-12-06 12:30:00,63.81,63.84,63.7,63.78,247400.0,45.3586,45.3799,45.2804,45.3373,247400.0
2012-12-06 13:00:00,63.77,63.86,63.69,63.81,424400.0,45.3302,45.3941,45.2733,45.3586,424400.0
2012-12-06 13:30:00,63.81,63.95,63.79,63.94,318800.0,45.3586,45.4581,45.3444,45.451,318800.0
2012-12-06 14:00:00,63.95,63.99,63.89,63.95,343100.0,45.4581,45.4865,45.4155,45.4581,343100.0
2012-12-06 14:30:00,63.96,64.04,63.86,63.93,884400.0,45.4652,45.5221,45.3941,45.4439,884400.0
2012-12-06 15:00:00,63.94,63.97,63.82,63.89,371000.0,45.451,45.4723,45.3657,45.4155,371000.0
2012-12-06 15:30:00,63.89,64.2,63.87,64.16,1716100.0,45.4155,45.6358,45.4012,45.6074,1716100.0
2012-12-07 09:30:00,64.32,64.4,63.86,63.94,1008600.0,45.7211,45.778,45.3941,45.451,1008600.0
2012-12-07 10:00:00,63.93,64.21,63.91,64.05,925700.0,45.4439,45.6429,45.4297,45.5292,925700.0
2012-12-07 10:30:00,64.05,64.05,63.67,63.68,605100.0,45.5292,45.5292,45.2591,45.2662,605100.0
2012-12-07 11:00:00,63.69,63.95,63.48,63.91,673600.0,45.2733,45.4581,45.124,45.4297,673600.0
2012-12-07 11:30:00,63.91,63.94,63.59,63.63,594400.0,45.4297,45.451,45.2022,45.2306,594400.0
2012-12-07 12:00:00,63.63,63.86,63.63,63.8,604500.0,45.2306,45.3941,45.2306,45.3515,604500.0
2012-12-07 12:30:00,63.8,63.88,63.74,63.83,559300.0,45.3515,45.4084,45.3088,45.3728,559300.0
2012-12-07 13:00:00,63.84,63.88,63.74,63.81,537500.0,45.3799,45.4084,45.3088,45.3586,537500.0
2012-12-07 13:30:00,63.81,63.83,63.69,63.78,309000.0,45.3586,45.3728,45.2733,45.3373,309000.0
2012-12-07 14:00:00,63.78,63.85,63.74,63.8,412200.0,45.3373,45.387,45.3088,45.3515,412200.0
2012-12-07 14:30:00,63.79,63.91,63.76,63.89,463400.0,45.3444,45.4297,45.3231,45.4155,463400.0
2012-12-07 15:00:00,63.89,63.93,63.73,63.81,419800.0,45.4155,45.4439,45.3017,45.3586,419800.0
2012-12-07 15:30:00,63.81,63.94,63.79,63.84,1240800.0,45.3586,45.451,45.3444,45.3799,1240800.0
2012-12-10 09:30:00,63.8,64.13,63.67,64.12,735800.0,45.3515,45.5861,45.2591,45.579,735800.0
2012-12-10 10:00:00,64.13,64.24,64.02,64.12,469300.0,45.5861,45.6643,45.5079,45.579,469300.0
2012-12-10 10:30:00,64.12,64.21,63.95,64.2,530000.0,45.579,45.6429,45.4581,45.6358,530000.0
2012-12-10 11:00:00,64.21,64.22,64.1,64.13,343000.0,45.6429,45.65,45.5647,45.5861,343000.0
2012-12-10 11:30:00,64.13,64.14,63.83,63.92,522300.0,45.5861,45.5932,45.3728,45.4368,522300.0
2012-12-10 12:00:00,63.92,64.0,63.9,63.95,249300.0,45.4368,45.4937,45.4226,45.4581,249300.0
2012-12-10 12:30:00,63.96,64.02,63.86,63.96,316700.0,45.4652,45.5079,45.3941,45.4652,316700.0
2012-12-10 13:00:00,63.95,63.97,63.82,63.91,196100.0,45.4581,45.4723,45.3657,45.4297,196100.0
2012-12-10 13:30:00,63.91,63.99,63.89,63.89,293200.0,45.4297,45.4865,45.4155,45.4155,293200.0
2012-12-10 14:00:00,63.89,64.07,63.89,64.03,388700.0,45.4155,45.5434,45.4155,45.515,388700.0
2012-12-10 14:30:00,64.03,64.04,63.77,63.9,505100.0,45.515,45.5221,45.3302,45.4226,505100.0
2012-12-10 15:00:00,63.9,63.99,63.85,63.89,393200.0,45.4226,45.4865,45.387,45.4155,393200.0
2012-12-10 15:30:00,63.89,63.99,63.86,63.94,793100.0,45.4155,45.4865,45.3941,45.451,793100.0
2012-12-11 09:30:00,64.17,64.4,64.09,64.37,728500.0,45.6145,45.778,45.5576,45.7567,728500.0
2012-12-11 10:00:00,64.38,64.5,64.35,64.5,801200.0,45.7638,45.8491,45.7424,45.8491,801200.0
2012-12-11 10:30:00,64.5,64.6,64.41,64.45,764800.0,45.8491,45.9202,45.7851,45.8135,764800.0
2012-12-11 11:00:00,64.46,64.63,64.39,64.6,646600.0,45.8206,45.9415,45.7709,45.9202,646600.0
2012-12-11 11:30:00,64.61,64.65,64.52,64.56,498100.0,45.9273,45.9557,45.8633,45.8917,498100.0
2012-12-11 12:00:00,64.57,64.67,64.45,64.47,968400.0,45.8988,45.9699,45.8135,45.8277,968400.0
2012-12-11 12:30:00,64.48,64.6,64.45,64.55,294000.0,45.8349,45.9202,45.8135,45.8846,294000.0
2012-12-11 13:00:00,64.55,64.6,64.46,64.47,579300.0,45.8846,45.9202,45.8206,45.8277,579300.0
2012-12-11 13:30:00,64.47,64.54,64.45,64.51,462800.0,45.8277,45.8775,45.8135,45.8562,462800.0
2012-12-11 14:00:00,64.52,64.55,64.44,64.53,316900.0,45.8633,45.8846,45.8064,45.8704,316900.0
2012-12-11 14:30:00,64.53,64.54,64.36,64.41,521900.0,45.8704,45.8775,45.7496,45.7851,521900.0
2012-12-11 15:00:00,64.42,64.42,64.16,64.26,921900.0,45.7922,45.7922,45.6074,45.6785,921900.0
2012-12-11 15:30:00,64.27,64.43,64.24,64.35,1166700.0,45.6856,45.7993,45.6643,45.7424,1166700.0
2012-12-12 09:30:00,64.51,64.72,64.2,64.23,813000.0,45.8562,46.0055,45.6358,45.6571,813000.0
2012-12-12 10:00:00,64.23,64.24,63.84,63.86,1097500.0,45.6571,45.6643,45.3799,45.3941,1097500.0
2012-12-12 10:30:00,63.86,63.88,63.7,63.78,754900.0,45.3941,45.4084,45.2804,45.3373,754900.0
2012-12-12 11:00:00,63.78,63.79,63.56,63.63,1014400.0,45.3373,45.3444,45.1809,45.2306,1014400.0
2012-12-12 11:30:00,63.63,63.66,63.4,63.4,644200.0,45.2306,45.252,45.0672,45.0672,644200.0
2012-12-12 12:00:00,63.41,63.6,63.4,63.55,567800.0,45.0743,45.2093,45.0672,45.1738,567800.0
2012-12-12 12:30:00,63.55,63.81,63.37,63.72,1340800.0,45.1738,45.3586,45.0458,45.2946,1340800.0
2012-12-12 13:00:00,63.72,63.79,63.49,63.77,701100.0,45.2946,45.3444,45.1311,45.3302,701100.0
2012-12-12 13:30:00,63.77,63.84,63.64,63.76,506100.0,45.3302,45.3799,45.2378,45.3231,506100.0
2012-12-12 14:00:00,63.77,63.93,63.75,63.78,513100.0,45.3302,45.4439,45.3159,45.3373,513100.0
2012-12-12 14:30:00,63.78,63.9,63.71,63.77,498800.0,45.3373,45.4226,45.2875,45.3302,498800.0
2012-12-12 15:00:00,63.77,63.78,63.36,63.45,858800.0,45.3302,45.3373,45.0387,45.1027,858800.0
2012-12-12 15:30:00,63.45,63.56,63.33,63.49,1518700.0,45.1027,45.1809,45.0174,45.1311,1518700.0
2012-12-13 09:30:00,63.08,63.68,62.97,63.67,1561200.0,44.8397,45.2662,44.7615,45.2591,1561200.0
2012-12-13 10:00:00,63.66,63.89,63.61,63.88,872700.0,45.252,45.4155,45.2164,45.4084,872700.0
2012-12-13 10:30:00,63.88,64.01,63.86,63.89,980600.0,45.4084,45.5008,45.3941,45.4155,980600.0
2012-12-13 11:00:00,63.9,63.9,63.18,63.27,1068300.0,45.4226,45.4226,44.9108,44.9747,1068300.0
2012-12-13 11:30:00,63.27,63.37,63.07,63.27,631800.0,44.9747,45.0458,44.8326,44.9747,631800.0
2012-12-13 12:00:00,63.27,63.4,62.77,62.78,837800.0,44.9747,45.0672,44.6193,44.6264,837800.0
2012-12-13 12:30:00,62.77,62.91,62.69,62.88,608400.0,44.6193,44.7188,44.5625,44.6975,608400.0
2012-12-13 13:00:00,62.87,62.98,62.79,62.96,505400.0,44.6904,44.7686,44.6335,44.7544,505400.0
2012-12-13 13:30:00,62.96,62.97,62.66,62.79,594400.0,44.7544,44.7615,44.5411,44.6335,594400.0
2012-12-13 14:00:00,62.79,62.8,62.5,62.73,700900.0,44.6335,44.6406,44.4274,44.5909,700900.0
2012-12-13 14:30:00,62.73,62.82,62.7,62.74,611400.0,44.5909,44.6549,44.5696,44.598,611400.0
2012-12-13 15:00:00,62.73,62.79,62.55,62.68,681600.0,44.5909,44.6335,44.4629,44.5553,681600.0
2012-12-13 15:30:00,62.68,63.04,62.68,62.76,1601700.0,44.5553,44.8112,44.5553,44.6122,1601700.0
2012-12-14 09:30:00,61.58,61.97,59.7,59.98,7838900.0,43.7734,44.0507,42.437,42.6361,7838900.0
2012-12-14 10:00:00,59.97,60.14,59.85,60.05,3124400.0,42.629,42.7498,42.5437,42.6858,3124400.0
2012-12-14 10:30:00,60.05,60.09,59.56,59.89,2567300.0,42.6858,42.7143,42.3375,42.5721,2567300.0
2012-12-14 11:00:00,59.89,59.95,59.44,59.94,3256800.0,42.5721,42.6148,42.2522,42.6076,3256800.0
2012-12-14 11:30:00,59.95,60.14,59.78,60.03,2200100.0,42.6148,42.7498,42.4939,42.6716,2200100.0
2012-12-14 12:00:00,60.04,60.62,59.98,60.6,1781100.0,42.6787,43.091,42.6361,43.0768,1781100.0
2012-12-14 12:30:00,60.59,60.7,60.35,60.7,1225100.0,43.0697,43.1479,42.8991,43.1479,1225100.0
2012-12-14 13:00:00,60.7,60.95,60.55,60.72,1665000.0,43.1479,43.3256,43.0413,43.1621,1665000.0
2012-12-14 13:30:00,60.72,60.77,60.51,60.66,906200.0,43.1621,43.1976,43.0128,43.1195,906200.0
2012-12-14 14:00:00,60.67,60.69,60.31,60.32,1053800.0,43.1266,43.1408,42.8707,42.8778,1053800.0
2012-12-14 14:30:00,60.32,60.33,59.73,59.78,1847000.0,42.8778,42.8849,42.4584,42.4939,1847000.0
2012-12-14 15:00:00,59.79,60.03,59.61,59.86,2351800.0,42.501,42.6716,42.3731,42.5508,2351800.0
2012-12-14 15:30:00,59.86,59.89,59.44,59.84,5081600.0,42.5508,42.5721,42.2522,42.5366,5081600.0
2012-12-17 09:30:00,60.21,61.06,59.9,61.02,3921300.0,42.7996,43.4038,42.5792,43.3754,3921300.0
2012-12-17 10:00:00,61.02,61.25,60.75,60.83,2005800.0,43.3754,43.5388,43.1834,43.2403,2005800.0
2012-12-17 10:30:00,60.83,61.07,60.82,60.92,868200.0,43.2403,43.4109,43.2332,43.3043,868200.0
2012-12-17 11:00:00,60.92,61.31,60.9,61.18,1087900.0,43.3043,43.5815,43.2901,43.4891,1087900.0
2012-12-17 11:30:00,61.18,61.73,61.16,61.7,1105400.0,43.4891,43.8801,43.4749,43.8587,1105400.0
2012-12-17 12:00:00,61.7,61.9,61.68,61.8,936600.0,43.8587,44.0009,43.8445,43.9298,936600.0
2012-12-17 12:30:00,61.8,61.85,61.58,61.64,619800.0,43.9298,43.9654,43.7734,43.8161,619800.0
2012-12-17 13:00:00,61.64,61.78,61.51,61.57,634500.0,43.8161,43.9156,43.7237,43.7663,634500.0
2012-12-17 13:30:00,61.56,61.57,61.31,61.33,767700.0,43.7592,43.7663,43.5815,43.5957,767700.0
2012-12-17 14:00:00,61.33,61.44,61.23,61.34,1283600.0,43.5957,43.6739,43.5246,43.6028,1283600.0
2012-12-17 14:30:00,61.33,61.41,61.24,61.37,995400.0,43.5957,43.6526,43.5317,43.6241,995400.0
2012-12-17 15:00:00,61.36,61.78,61.32,61.76,1544800.0,43.617,43.9156,43.5886,43.9014,1544800.0
2012-12-17 15:30:00,61.76,62.06,61.65,62.06,2782800.0,43.9014,44.1146,43.8232,44.1146,2782800.0
2012-12-18 09:30:00,62.32,62.59,62.15,62.44,1606900.0,44.2994,44.4914,44.1786,44.3847,1606900.0
2012-12-18 10:00:00,62.44,62.93,62.39,62.81,1137600.0,44.3847,44.7331,44.3492,44.6478,1137600.0
2012-12-18 10:30:00,62.81,63.17,62.8,63.03,1028300.0,44.6478,44.9037,44.6406,44.8041,1028300.0
2012-12-18 11:00:00,63.04,63.18,62.93,63.04,860400.0,44.8112,44.9108,44.7331,44.8112,860400.0
2012-12-18 11:30:00,63.04,63.16,62.94,63.08,680900.0,44.8112,44.8965,44.7402,44.8397,680900.0
2012-12-18 12:00:00,63.09,63.38,63.08,63.31,754800.0,44.8468,45.0529,44.8397,45.0032,754800.0
2012-12-18 12:30:00,63.32,63.45,63.22,63.4,702000.0,45.0103,45.1027,44.9392,45.0672,702000.0
2012-12-18 13:00:00,63.4,63.45,63.24,63.28,639900.0,45.0672,45.1027,44.9534,44.9818,639900.0
2012-12-18 13:30:00,63.28,63.29,63.15,63.28,787400.0,44.9818,44.989,44.8894,44.9818,787400.0
2012-12-18 14:00:00,63.28,63.36,63.15,63.17,534200.0,44.9818,45.0387,44.8894,44.9037,534200.0
2012-12-18 14:30:00,63.16,63.26,63.02,63.18,636300.0,44.8965,44.9676,44.797,44.9108,636300.0
2012-12-18 15:00:00,63.2,63.3,63.13,63.21,786700.0,44.925,44.9961,44.8752,44.9321,786700.0
2012-12-18 15:30:00,63.2,63.44,63.17,63.39,1893700.0,44.925,45.0956,44.9037,45.06,1893700.0
2012-12-19 09:30:00,63.36,63.54,63.04,63.1,1475200.0,45.0387,45.1667,44.8112,44.8539,1475200.0
2012-12-19 10:00:00,63.09,63.09,62.64,62.84,1335400.0,44.8468,44.8468,44.5269,44.6691,1335400.0
2012-12-19 10:30:00,62.84,63.08,62.81,63.0,1214300.0,44.6691,44.8397,44.6478,44.7828,1214300.0
2012-12-19 11:00:00,62.99,63.11,62.92,62.95,797200.0,44.7757,44.861,44.7259,44.7473,797200.0
2012-12-19 11:30:00,62.96,63.08,62.94,62.99,994100.0,44.7544,44.8397,44.7402,44.7757,994100.0
2012-12-19 12:00:00,62.99,63.04,62.96,62.99,780300.0,44.7757,44.8112,44.7544,44.7757,780300.0
2012-12-19 12:30:00,62.99,63.0,62.83,62.83,712400.0,44.7757,44.7828,44.662,44.662,712400.0
2012-12-19 13:00:00,62.84,62.93,62.72,62.77,571100.0,44.6691,44.7331,44.5838,44.6193,571100.0
2012-12-19 13:30:00,62.77,62.81,62.69,62.75,539400.0,44.6193,44.6478,44.5625,44.6051,539400.0
2012-12-19 14:00:00,62.75,62.83,62.67,62.79,620400.0,44.6051,44.662,44.5482,44.6335,620400.0
2012-12-19 14:30:00,62.8,62.81,62.65,62.78,717300.0,44.6406,44.6478,44.534,44.6264,717300.0
2012-12-19 15:00:00,62.79,62.83,62.64,62.74,1126600.0,44.6335,44.662,44.5269,44.598,1126600.0
2012-12-19 15:30:00,62.74,62.92,62.53,62.55,1616200.0,44.598,44.7259,44.4487,44.4629,1616200.0
2012-12-20 09:30:00,62.93,63.16,62.53,62.76,1300000.0,44.7331,44.8965,44.4487,44.6122,1300000.0
2012-12-20 10:00:00,62.76,63.15,62.75,62.85,699100.0,44.6122,44.8894,44.6051,44.6762,699100.0
2012-12-20 10:30:00,62.85,62.88,62.66,62.67,532800.0,44.6762,44.6975,44.5411,44.5482,532800.0
2012-12-20 11:00:00,62.68,62.81,62.58,62.59,653200.0,44.5553,44.6478,44.4843,44.4914,653200.0
2012-12-20 11:30:00,62.58,62.74,62.55,62.7,449800.0,44.4843,44.598,44.4629,44.5696,449800.0
2012-12-20 12:00:00,62.71,62.75,62.67,62.67,404800.0,44.5767,44.6051,44.5482,44.5482,404800.0
2012-12-20 12:30:00,62.68,62.78,62.65,62.74,406700.0,44.5553,44.6264,44.534,44.598,406700.0
2012-12-20 13:00:00,62.74,62.83,62.65,62.75,429800.0,44.598,44.662,44.534,44.6051,429800.0
2012-12-20 13:30:00,62.74,62.88,62.73,62.88,630700.0,44.598,44.6975,44.5909,44.6975,630700.0
2012-12-20 14:00:00,62.87,63.0,62.81,62.91,416600.0,44.6904,44.7828,44.6478,44.7188,416600.0
2012-12-20 14:30:00,62.91,63.0,62.89,62.96,530800.0,44.7188,44.7828,44.7046,44.7544,530800.0
2012-12-20 15:00:00,62.95,62.96,62.8,62.81,629200.0,44.7473,44.7544,44.6406,44.6478,629200.0
2012-12-20 15:30:00,62.8,62.97,62.76,62.88,1138300.0,44.6406,44.7615,44.6122,44.6975,1138300.0
2012-12-21 09:30:00,61.88,62.05,61.36,62.02,7025800.0,43.9867,44.1075,43.617,44.0862,7025800.0
2012-12-21 10:00:00,62.02,62.51,61.95,62.33,968400.0,44.0862,44.4345,44.0364,44.3066,968400.0
2012-12-21 10:30:00,62.34,62.42,62.16,62.27,748000.0,44.3137,44.3705,44.1857,44.2639,748000.0
2012-12-21 11:00:00,62.27,62.32,62.07,62.22,462000.0,44.2639,44.2994,44.1217,44.2284,462000.0
2012-12-21 11:30:00,62.21,62.25,61.98,62.25,583300.0,44.2213,44.2497,44.0578,44.2497,583300.0
2012-12-21 12:00:00,62.25,62.29,62.1,62.18,361600.0,44.2497,44.2781,44.1431,44.1999,361600.0
2012-12-21 12:30:00,62.18,62.24,62.03,62.17,496500.0,44.1999,44.2426,44.0933,44.1928,496500.0
2012-12-21 13:00:00,62.17,62.21,62.05,62.13,474900.0,44.1928,44.2213,44.1075,44.1644,474900.0
2012-12-21 13:30:00,62.13,62.2,61.98,62.0,817800.0,44.1644,44.2141,44.0578,44.072,817800.0
2012-12-21 14:00:00,62.0,62.0,61.56,61.56,791300.0,44.072,44.072,43.7592,43.7592,791300.0
2012-12-21 14:30:00,61.56,61.9,61.55,61.81,789500.0,43.7592,44.0009,43.7521,43.9369,789500.0
2012-12-21 15:00:00,61.81,61.85,61.67,61.72,949400.0,43.9369,43.9654,43.8374,43.8729,949400.0
2012-12-21 15:30:00,61.73,61.92,61.57,61.65,2527500.0,43.8801,44.0151,43.7663,43.8232,2527500.0
2012-12-24 09:30:00,61.62,61.9,61.4,61.46,711400.0,43.8019,44.0009,43.6455,43.6881,711400.0
2012-12-24 10:00:00,61.46,61.9,61.46,61.89,655100.0,43.6881,44.0009,43.6881,43.9938,655100.0
2012-12-24 10:30:00,61.89,61.94,61.7,61.72,527900.0,43.9938,44.0293,43.8587,43.8729,527900.0
2012-12-24 11:00:00,61.71,61.88,61.67,61.88,441400.0,43.8658,43.9867,43.8374,43.9867,441400.0
2012-12-24 11:30:00,61.89,61.9,61.81,61.85,450700.0,43.9938,44.0009,43.9369,43.9654,450700.0
2012-12-24 12:00:00,61.86,61.9,61.77,61.84,386800.0,43.9725,44.0009,43.9085,43.9582,386800.0
2012-12-24 12:30:00,61.84,61.95,61.72,61.93,1005000.0,43.9582,44.0364,43.8729,44.0222,1005000.0
2012-12-26 09:30:00,61.88,62.26,61.37,62.1,616300.0,43.9867,44.2568,43.6241,44.1431,616300.0
2012-12-26 10:00:00,62.1,62.22,61.8,61.84,495600.0,44.1431,44.2284,43.9298,43.9582,495600.0
2012-12-26 10:30:00,61.84,61.9,61.68,61.68,428900.0,43.9582,44.0009,43.8445,43.8445,428900.0
2012-12-26 11:00:00,61.69,61.71,61.39,61.4,659900.0,43.8516,43.8658,43.6384,43.6455,659900.0
2012-12-26 11:30:00,61.41,61.52,61.3,61.48,461300.0,43.6526,43.7308,43.5744,43.7023,461300.0
2012-12-26 12:00:00,61.49,61.54,61.35,61.38,425300.0,43.7094,43.745,43.6099,43.6313,425300.0
2012-12-26 12:30:00,61.37,61.49,61.3,61.44,269400.0,43.6241,43.7094,43.5744,43.6739,269400.0
2012-12-26 13:00:00,61.43,61.52,61.31,61.51,341000.0,43.6668,43.7308,43.5815,43.7237,341000.0
2012-12-26 13:30:00,61.51,61.66,61.51,61.57,311700.0,43.7237,43.8303,43.7237,43.7663,311700.0
2012-12-26 14:00:00,61.56,61.77,61.55,61.6,320800.0,43.7592,43.9085,43.7521,43.7876,320800.0
2012-12-26 14:30:00,61.59,61.79,61.55,61.72,402300.0,43.7805,43.9227,43.7521,43.8729,402300.0
2012-12-26 15:00:00,61.71,61.78,61.53,61.65,344600.0,43.8658,43.9156,43.7379,43.8232,344600.0
2012-12-26 15:30:00,61.64,61.65,61.48,61.62,918300.0,43.8161,43.8232,43.7023,43.8019,918300.0
2012-12-27 09:30:00,61.59,61.6,61.34,61.42,565500.0,43.7805,43.7876,43.6028,43.6597,565500.0
2012-12-27 10:00:00,61.41,61.45,61.02,61.16,613100.0,43.6526,43.681,43.3754,43.4749,613100.0
2012-12-27 10:30:00,61.15,61.32,61.04,61.23,425700.0,43.4678,43.5886,43.3896,43.5246,425700.0
2012-12-27 11:00:00,61.25,61.33,61.1,61.11,409100.0,43.5388,43.5957,43.4322,43.4393,409100.0
2012-12-27 11:30:00,61.12,61.18,61.0,61.06,414200.0,43.4464,43.4891,43.3611,43.4038,414200.0
2012-12-27 12:00:00,61.06,61.09,60.83,60.91,488100.0,43.4038,43.4251,43.2403,43.2972,488100.0
2012-12-27 12:30:00,60.91,60.91,60.72,60.88,561000.0,43.2972,43.2972,43.1621,43.2758,561000.0
2012-12-27 13:00:00,60.88,61.16,60.85,60.98,546800.0,43.2758,43.4749,43.2545,43.3469,546800.0
2012-12-27 13:30:00,60.98,61.02,60.85,60.9,351300.0,43.3469,43.3754,43.2545,43.2901,351300.0
2012-12-27 14:00:00,60.9,60.94,60.78,60.78,409300.0,43.2901,43.3185,43.2048,43.2048,409300.0
2012-12-27 14:30:00,60.78,61.25,60.73,61.23,648500.0,43.2048,43.5388,43.1692,43.5246,648500.0
2012-12-27 15:00:00,61.24,61.56,61.22,61.5,732300.0,43.5317,43.7592,43.5175,43.7166,732300.0
2012-12-27 15:30:00,61.49,61.75,61.47,61.47,1296700.0,43.7094,43.8943,43.6952,43.6952,1296700.0
2012-12-28 09:30:00,61.09,61.26,60.91,61.12,735900.0,43.4251,43.546,43.2972,43.4464,735900.0
2012-12-28 10:00:00,61.11,61.25,60.94,61.14,441400.0,43.4393,43.5388,43.3185,43.4607,441400.0
2012-12-28 10:30:00,61.15,61.6,61.14,61.41,694300.0,43.4678,43.7876,43.4607,43.6526,694300.0
2012-12-28 11:00:00,61.41,61.47,61.24,61.25,342600.0,43.6526,43.6952,43.5317,43.5388,342600.0
2012-12-28 11:30:00,61.25,61.3,61.07,61.14,396500.0,43.5388,43.5744,43.4109,43.4607,396500.0
2012-12-28 12:00:00,61.14,61.24,61.05,61.2,358200.0,43.4607,43.5317,43.3967,43.5033,358200.0
2012-12-28 12:30:00,61.2,61.2,60.97,60.99,438500.0,43.5033,43.5033,43.3398,43.354,438500.0
2012-12-28 13:00:00,60.98,61.1,60.98,61.05,371200.0,43.3469,43.4322,43.3469,43.3967,371200.0
2012-12-28 13:30:00,61.05,61.17,61.04,61.08,354500.0,43.3967,43.482,43.3896,43.418,354500.0
2012-12-28 14:00:00,61.08,61.09,60.89,60.9,348300.0,43.418,43.4251,43.2829,43.2901,348300.0
2012-12-28 14:30:00,60.9,60.98,60.86,60.92,364700.0,43.2901,43.3469,43.2616,43.3043,364700.0
2012-12-28 15:00:00,60.91,61.13,60.91,60.99,443800.0,43.2972,43.4535,43.2972,43.354,443800.0
2012-12-28 15:30:00,61.0,61.08,60.55,60.61,1841300.0,43.3611,43.418,43.0413,43.0839,1841300.0
2012-12-31 09:30:00,60.52,60.86,60.22,60.82,863700.0,43.0199,43.2616,42.8067,43.2332,863700.0
2012-12-31 10:00:00,60.82,61.07,60.75,60.97,904100.0,43.2332,43.4109,43.1834,43.3398,904100.0
2012-12-31 10:30:00,60.98,61.18,60.9,60.94,1031800.0,43.3469,43.4891,43.2901,43.3185,1031800.0
2012-12-31 11:00:00,60.93,61.13,60.87,60.94,494300.0,43.3114,43.4535,43.2687,43.3185,494300.0
2012-12-31 11:30:00,60.95,61.08,60.87,60.91,608400.0,43.3256,43.418,43.2687,43.2972,608400.0
2012-12-31 12:00:00,60.91,61.09,60.88,61.08,556700.0,43.2972,43.4251,43.2758,43.418,556700.0
2012-12-31 12:30:00,61.1,61.68,61.09,61.62,1290900.0,43.4322,43.8445,43.4251,43.8019,1290900.0
2012-12-31 13:00:00,61.62,62.19,61.35,61.99,1603500.0,43.8019,44.207,43.6099,44.0649,1603500.0
2012-12-31 13:30:00,61.99,62.16,61.46,61.76,1060200.0,44.0649,44.1857,43.6881,43.9014,1060200.0
2012-12-31 14:00:00,61.76,61.86,61.68,61.81,440000.0,43.9014,43.9725,43.8445,43.9369,440000.0
2012-12-31 14:30:00,61.82,62.23,61.75,62.12,783700.0,43.944,44.2355,43.8943,44.1573,783700.0
2012-12-31 15:00:00,62.12,62.25,61.63,61.66,840300.0,44.1573,44.2497,43.809,43.8303,840300.0
2012-12-31 15:30:00,61.66,62.04,61.66,62.03,1607800.0,43.8303,44.1004,43.8303,44.0933,1607800.0
2013-01-02 09:30:00,63.57,64.75,63.51,64.44,3797800.0,45.188,46.0268,45.1453,45.8064,3797800.0
2013-01-02 10:00:00,64.45,64.46,64.02,64.11,1321900.0,45.8135,45.8206,45.5079,45.5718,1321900.0
2013-01-02 10:30:00,64.11,64.27,63.96,64.01,1152500.0,45.5718,45.6856,45.4652,45.5008,1152500.0
2013-01-02 11:00:00,64.0,64.05,63.77,63.93,1035900.0,45.4937,45.5292,45.3302,45.4439,1035900.0
2013-01-02 11:30:00,63.92,63.98,63.83,63.89,671600.0,45.4368,45.4794,45.3728,45.4155,671600.0
2013-01-02 12:00:00,63.88,64.14,63.78,64.13,1191700.0,45.4084,45.5932,45.3373,45.5861,1191700.0
2013-01-02 12:30:00,64.12,64.22,64.03,64.1,618600.0,45.579,45.65,45.515,45.5647,618600.0
2013-01-02 13:00:00,64.1,64.23,64.08,64.18,490700.0,45.5647,45.6571,45.5505,45.6216,490700.0
2013-01-02 13:30:00,64.18,64.19,63.92,64.02,510000.0,45.6216,45.6287,45.4368,45.5079,510000.0
2013-01-02 14:00:00,64.02,64.29,63.98,64.29,533800.0,45.5079,45.6998,45.4794,45.6998,533800.0
2013-01-02 14:30:00,64.28,64.35,64.15,64.32,652900.0,45.6927,45.7424,45.6003,45.7211,652900.0
2013-01-02 15:00:00,64.32,64.51,64.3,64.47,1032700.0,45.7211,45.8562,45.7069,45.8277,1032700.0
2013-01-02 15:30:00,64.46,64.75,64.43,64.75,2501300.0,45.8206,46.0268,45.7993,46.0268,2501300.0
2013-01-03 09:30:00,64.67,64.85,64.62,64.8,1280900.0,45.9699,46.0979,45.9344,46.0623,1280900.0
2013-01-03 10:00:00,64.8,65.1,64.8,65.03,1220100.0,46.0623,46.2756,46.0623,46.2258,1220100.0
2013-01-03 10:30:00,65.03,65.19,64.92,64.97,838700.0,46.2258,46.3396,46.1476,46.1832,838700.0
2013-01-03 11:00:00,64.97,65.05,64.89,64.96,850300.0,46.1832,46.24,46.1263,46.1761,850300.0
2013-01-03 11:30:00,64.96,65.01,64.87,64.88,647500.0,46.1761,46.2116,46.1121,46.1192,647500.0
2013-01-03 12:00:00,64.88,65.02,64.81,64.96,832000.0,46.1192,46.2187,46.0694,46.1761,832000.0
2013-01-03 12:30:00,64.97,65.01,64.73,64.76,729000.0,46.1832,46.2116,46.0126,46.0339,729000.0
2013-01-03 13:00:00,64.76,64.76,64.54,64.63,570000.0,46.0339,46.0339,45.8775,45.9415,570000.0
2013-01-03 13:30:00,64.63,64.88,64.61,64.85,247600.0,45.9415,46.1192,45.9273,46.0979,247600.0
2013-01-03 14:00:00,64.85,64.87,64.43,64.56,1011700.0,46.0979,46.1121,45.7993,45.8917,1011700.0
2013-01-03 14:30:00,64.55,64.58,64.3,64.46,847700.0,45.8846,45.9059,45.7069,45.8206,847700.0
2013-01-03 15:00:00,64.46,64.51,64.14,64.2,904400.0,45.8206,45.8562,45.5932,45.6358,904400.0
2013-01-03 15:30:00,64.2,64.48,64.09,64.46,2116700.0,45.6358,45.8349,45.5576,45.8206,2116700.0
2013-01-04 09:30:00,64.12,64.35,63.53,64.0,1764900.0,45.579,45.7424,45.1596,45.4937,1764900.0
2013-01-04 10:00:00,64.0,64.06,63.31,63.48,1587600.0,45.4937,45.5363,45.0032,45.124,1587600.0
2013-01-04 10:30:00,63.48,63.56,63.22,63.5,1282600.0,45.124,45.1809,44.9392,45.1382,1282600.0
2013-01-04 11:00:00,63.5,63.69,63.41,63.52,773200.0,45.1382,45.2733,45.0743,45.1525,773200.0
2013-01-04 11:30:00,63.52,63.7,63.48,63.61,1300100.0,45.1525,45.2804,45.124,45.2164,1300100.0
2013-01-04 12:00:00,63.62,63.68,63.47,63.53,567400.0,45.2235,45.2662,45.1169,45.1596,567400.0
2013-01-04 12:30:00,63.53,63.6,63.49,63.52,741200.0,45.1596,45.2093,45.1311,45.1525,741200.0
2013-01-04 13:00:00,63.52,63.55,63.39,63.54,389500.0,45.1525,45.1738,45.06,45.1667,389500.0
2013-01-04 13:30:00,63.54,63.58,63.49,63.53,558600.0,45.1667,45.1951,45.1311,45.1596,558600.0
2013-01-04 14:00:00,63.53,63.57,63.49,63.53,605000.0,45.1596,45.188,45.1311,45.1596,605000.0
2013-01-04 14:30:00,63.54,63.73,63.54,63.62,654500.0,45.1667,45.3017,45.1667,45.2235,654500.0
2013-01-04 15:00:00,63.63,63.71,63.52,63.71,1033100.0,45.2306,45.2875,45.1525,45.2875,1033100.0
2013-01-04 15:30:00,63.71,63.72,63.47,63.53,1786000.0,45.2875,45.2946,45.1169,45.1596,1786000.0
2013-01-07 09:30:00,63.29,63.82,63.16,63.51,1708100.0,44.989,45.3657,44.8965,45.1453,1708100.0
2013-01-07 10:00:00,63.52,63.94,63.48,63.91,869100.0,45.1525,45.451,45.124,45.4297,869100.0
2013-01-07 10:30:00,63.91,63.96,63.63,63.63,820700.0,45.4297,45.4652,45.2306,45.2306,820700.0
2013-01-07 11:00:00,63.64,63.95,63.63,63.95,631500.0,45.2378,45.4581,45.2306,45.4581,631500.0
2013-01-07 11:30:00,63.94,64.24,63.6,63.62,1050200.0,45.451,45.6643,45.2093,45.2235,1050200.0
2013-01-07 12:00:00,63.61,63.95,63.58,63.84,608700.0,45.2164,45.4581,45.1951,45.3799,608700.0
2013-01-07 12:30:00,63.84,64.0,63.77,63.8,369600.0,45.3799,45.4937,45.3302,45.3515,369600.0
2013-01-07 13:00:00,63.81,63.96,63.8,63.93,291700.0,45.3586,45.4652,45.3515,45.4439,291700.0
2013-01-07 13:30:00,63.93,63.94,63.79,63.86,354000.0,45.4439,45.451,45.3444,45.3941,354000.0
2013-01-07 14:00:00,63.85,63.98,63.82,63.97,421300.0,45.387,45.4794,45.3657,45.4723,421300.0
2013-01-07 14:30:00,63.97,64.09,63.91,64.01,514900.0,45.4723,45.5576,45.4297,45.5008,514900.0
2013-01-07 15:00:00,64.01,64.18,63.9,64.14,694100.0,45.5008,45.6216,45.4226,45.5932,694100.0
2013-01-07 15:30:00,64.13,64.2,63.97,64.01,1359600.0,45.5861,45.6358,45.4723,45.5008,1359600.0
2013-01-08 09:30:00,64.57,64.64,64.09,64.26,1939500.0,45.8988,45.9486,45.5576,45.6785,1939500.0
2013-01-08 10:00:00,64.27,64.3,64.02,64.06,1229000.0,45.6856,45.7069,45.5079,45.5363,1229000.0
2013-01-08 10:30:00,64.05,64.06,63.62,63.74,975400.0,45.5292,45.5363,45.2235,45.3088,975400.0
2013-01-08 11:00:00,63.73,63.93,63.66,63.78,757800.0,45.3017,45.4439,45.252,45.3373,757800.0
2013-01-08 11:30:00,63.79,63.87,63.7,63.86,510400.0,45.3444,45.4012,45.2804,45.3941,510400.0
2013-01-08 12:00:00,63.86,63.9,63.79,63.83,483700.0,45.3941,45.4226,45.3444,45.3728,483700.0
2013-01-08 12:30:00,63.82,63.88,63.6,63.65,396300.0,45.3657,45.4084,45.2093,45.2449,396300.0
2013-01-08 13:00:00,63.66,63.86,63.66,63.81,433500.0,45.252,45.3941,45.252,45.3586,433500.0
2013-01-08 13:30:00,63.82,63.94,63.76,63.94,647000.0,45.3657,45.451,45.3231,45.451,647000.0
2013-01-08 14:00:00,63.94,64.0,63.89,63.9,417400.0,45.451,45.4937,45.4155,45.4226,417400.0
2013-01-08 14:30:00,63.89,63.95,63.78,63.8,570500.0,45.4155,45.4581,45.3373,45.3515,570500.0
2013-01-08 15:00:00,63.8,64.05,63.78,63.89,828900.0,45.3515,45.5292,45.3373,45.4155,828900.0
2013-01-08 15:30:00,63.9,63.95,63.77,63.93,1644100.0,45.4226,45.4581,45.3302,45.4439,1644100.0
2013-01-09 09:30:00,64.42,64.68,64.27,64.57,1801600.0,45.7922,45.977,45.6856,45.8988,1801600.0
2013-01-09 10:00:00,64.58,64.72,64.46,64.59,894600.0,45.9059,46.0055,45.8206,45.913,894600.0
2013-01-09 10:30:00,64.59,64.61,64.46,64.56,609000.0,45.913,45.9273,45.8206,45.8917,609000.0
2013-01-09 11:00:00,64.56,64.74,64.5,64.65,628800.0,45.8917,46.0197,45.8491,45.9557,628800.0
2013-01-09 11:30:00,64.64,64.71,64.58,64.65,498700.0,45.9486,45.9983,45.9059,45.9557,498700.0
2013-01-09 12:00:00,64.64,64.73,64.59,64.6,549100.0,45.9486,46.0126,45.913,45.9202,549100.0
2013-01-09 12:30:00,64.61,64.65,64.36,64.46,529400.0,45.9273,45.9557,45.7496,45.8206,529400.0
2013-01-09 13:00:00,64.46,64.61,64.38,64.61,748800.0,45.8206,45.9273,45.7638,45.9273,748800.0
2013-01-09 13:30:00,64.6,64.75,64.59,64.66,741900.0,45.9202,46.0268,45.913,45.9628,741900.0
2013-01-09 14:00:00,64.65,64.77,64.59,64.73,636900.0,45.9557,46.041,45.913,46.0126,636900.0
2013-01-09 14:30:00,64.73,64.84,64.72,64.76,826100.0,46.0126,46.0908,46.0055,46.0339,826100.0
2013-01-09 15:00:00,64.76,64.88,64.7,64.86,805100.0,46.0339,46.1192,45.9912,46.105,805100.0
2013-01-09 15:30:00,64.86,64.96,64.8,64.88,2272300.0,46.105,46.1761,46.0623,46.1192,2272300.0
2013-01-10 09:30:00,65.43,65.53,64.92,64.98,1723900.0,46.5102,46.5812,46.1476,46.1903,1723900.0
2013-01-10 10:00:00,64.98,64.99,64.58,64.62,1247700.0,46.1903,46.1974,45.9059,45.9344,1247700.0
2013-01-10 10:30:00,64.62,64.78,64.47,64.55,1116500.0,45.9344,46.0481,45.8277,45.8846,1116500.0
2013-01-10 11:00:00,64.55,64.64,64.39,64.57,705900.0,45.8846,45.9486,45.7709,45.8988,705900.0
2013-01-10 11:30:00,64.57,64.65,64.52,64.6,695400.0,45.8988,45.9557,45.8633,45.9202,695400.0
2013-01-10 12:00:00,64.61,64.74,64.58,64.62,583600.0,45.9273,46.0197,45.9059,45.9344,583600.0
2013-01-10 12:30:00,64.62,64.78,64.59,64.77,600500.0,45.9344,46.0481,45.913,46.041,600500.0
2013-01-10 13:00:00,64.77,64.81,64.5,64.51,488100.0,46.041,46.0694,45.8491,45.8562,488100.0
2013-01-10 13:30:00,64.5,64.57,64.39,64.5,434800.0,45.8491,45.8988,45.7709,45.8491,434800.0
2013-01-10 14:00:00,64.5,64.62,64.43,64.46,418500.0,45.8491,45.9344,45.7993,45.8206,418500.0
2013-01-10 14:30:00,64.47,64.7,64.4,64.57,597600.0,45.8277,45.9912,45.778,45.8988,597600.0
2013-01-10 15:00:00,64.58,64.73,64.56,64.73,717200.0,45.9059,46.0126,45.8917,46.0126,717200.0
2013-01-10 15:30:00,64.72,64.81,64.56,64.74,2047900.0,46.0055,46.0694,45.8917,46.0197,2047900.0
2013-01-11 09:30:00,64.78,64.98,64.33,64.64,634700.0,46.0481,46.1903,45.7282,45.9486,634700.0
2013-01-11 10:00:00,64.63,64.84,64.62,64.7,423500.0,45.9415,46.0908,45.9344,45.9912,423500.0
2013-01-11 10:30:00,64.71,64.75,64.5,64.61,720400.0,45.9983,46.0268,45.8491,45.9273,720400.0
2013-01-11 11:00:00,64.61,64.72,64.56,64.56,294500.0,45.9273,46.0055,45.8917,45.8917,294500.0
2013-01-11 11:30:00,64.55,64.82,64.51,64.82,302100.0,45.8846,46.0765,45.8562,46.0765,302100.0
2013-01-11 12:00:00,64.81,64.83,64.68,64.71,276700.0,46.0694,46.0836,45.977,45.9983,276700.0
2013-01-11 12:30:00,64.72,64.78,64.64,64.69,252800.0,46.0055,46.0481,45.9486,45.9841,252800.0
2013-01-11 13:00:00,64.68,64.71,64.64,64.69,307100.0,45.977,45.9983,45.9486,45.9841,307100.0
2013-01-11 13:30:00,64.69,64.88,64.68,64.8,387500.0,45.9841,46.1192,45.977,46.0623,387500.0
2013-01-11 14:00:00,64.79,64.93,64.79,64.91,450800.0,46.0552,46.1547,46.0552,46.1405,450800.0
2013-01-11 14:30:00,64.91,64.94,64.83,64.89,323300.0,46.1405,46.1618,46.0836,46.1263,323300.0
2013-01-11 15:00:00,64.89,64.96,64.77,64.95,435500.0,46.1263,46.1761,46.041,46.1689,435500.0
2013-01-11 15:30:00,64.94,65.0,64.81,64.91,1145400.0,46.1618,46.2045,46.0694,46.1405,1145400.0
2013-01-14 09:30:00,64.29,64.67,63.95,63.99,2408400.0,45.6998,45.9699,45.4581,45.4865,2408400.0
2013-01-14 10:00:00,63.99,64.07,63.95,63.99,968600.0,45.4865,45.5434,45.4581,45.4865,968600.0
2013-01-14 10:30:00,63.99,64.18,63.99,64.14,840300.0,45.4865,45.6216,45.4865,45.5932,840300.0
2013-01-14 11:00:00,64.14,64.15,64.04,64.05,516000.0,45.5932,45.6003,45.5221,45.5292,516000.0
2013-01-14 11:30:00,64.05,64.12,64.01,64.09,564700.0,45.5292,45.579,45.5008,45.5576,564700.0
2013-01-14 12:00:00,64.09,64.11,63.95,63.99,518800.0,45.5576,45.5718,45.4581,45.4865,518800.0
2013-01-14 12:30:00,63.99,64.03,63.95,63.96,884000.0,45.4865,45.515,45.4581,45.4652,884000.0
2013-01-14 13:00:00,63.96,64.04,63.76,64.03,707900.0,45.4652,45.5221,45.3231,45.515,707900.0
2013-01-14 13:30:00,64.03,64.03,63.95,63.97,436800.0,45.515,45.515,45.4581,45.4723,436800.0
2013-01-14 14:00:00,63.97,64.13,63.91,64.11,505600.0,45.4723,45.5861,45.4297,45.5718,505600.0
2013-01-14 14:30:00,64.11,64.22,64.09,64.21,525400.0,45.5718,45.65,45.5576,45.6429,525400.0
2013-01-14 15:00:00,64.22,64.26,64.16,64.2,521900.0,45.65,45.6785,45.6074,45.6358,521900.0
2013-01-14 15:30:00,64.21,64.24,64.06,64.24,1376200.0,45.6429,45.6643,45.5363,45.6643,1376200.0
2013-01-15 09:30:00,63.78,64.08,63.52,63.85,1091600.0,45.3373,45.5505,45.1525,45.387,1091600.0
2013-01-15 10:00:00,63.85,64.07,63.8,63.92,464400.0,45.387,45.5434,45.3515,45.4368,464400.0
2013-01-15 10:30:00,63.91,64.05,63.9,64.01,261200.0,45.4297,45.5292,45.4226,45.5008,261200.0
2013-01-15 11:00:00,64.02,64.05,63.94,64.02,302500.0,45.5079,45.5292,45.451,45.5079,302500.0
2013-01-15 11:30:00,64.02,64.16,64.01,64.09,268700.0,45.5079,45.6074,45.5008,45.5576,268700.0
2013-01-15 12:00:00,64.1,64.24,64.09,64.18,209700.0,45.5647,45.6643,45.5576,45.6216,209700.0
2013-01-15 12:30:00,64.18,64.31,64.15,64.28,255100.0,45.6216,45.714,45.6003,45.6927,255100.0
2013-01-15 13:00:00,64.29,64.33,64.2,64.2,217400.0,45.6998,45.7282,45.6358,45.6358,217400.0
2013-01-15 13:30:00,64.2,64.22,64.0,64.09,355600.0,45.6358,45.65,45.4937,45.5576,355600.0
2013-01-15 14:00:00,64.1,64.2,64.07,64.07,402500.0,45.5647,45.6358,45.5434,45.5434,402500.0
2013-01-15 14:30:00,64.08,64.32,64.07,64.32,398700.0,45.5505,45.7211,45.5434,45.7211,398700.0
2013-01-15 15:00:00,64.32,64.45,64.28,64.4,513800.0,45.7211,45.8135,45.6927,45.778,513800.0
2013-01-15 15:30:00,64.4,64.47,64.32,64.42,1115600.0,45.778,45.8277,45.7211,45.7922,1115600.0
2013-01-16 09:30:00,64.66,64.74,64.27,64.61,989100.0,45.9628,46.0197,45.6856,45.9273,989100.0
2013-01-16 10:00:00,64.61,64.66,64.54,64.59,729000.0,45.9273,45.9628,45.8775,45.913,729000.0
2013-01-16 10:30:00,64.59,64.65,64.54,64.62,576500.0,45.913,45.9557,45.8775,45.9344,576500.0
2013-01-16 11:00:00,64.62,64.77,64.61,64.73,592800.0,45.9344,46.041,45.9273,46.0126,592800.0
2013-01-16 11:30:00,64.74,64.84,64.69,64.76,577200.0,46.0197,46.0908,45.9841,46.0339,577200.0
2013-01-16 12:00:00,64.76,64.79,64.74,64.76,412800.0,46.0339,46.0552,46.0197,46.0339,412800.0
2013-01-16 12:30:00,64.76,64.8,64.69,64.79,548000.0,46.0339,46.0623,45.9841,46.0552,548000.0
2013-01-16 13:00:00,64.79,64.93,64.78,64.89,422600.0,46.0552,46.1547,46.0481,46.1263,422600.0
2013-01-16 13:30:00,64.89,65.03,64.88,64.95,645800.0,46.1263,46.2258,46.1192,46.1689,645800.0
2013-01-16 14:00:00,64.95,65.0,64.88,64.91,405400.0,46.1689,46.2045,46.1192,46.1405,405400.0
2013-01-16 14:30:00,64.91,64.97,64.81,64.87,444500.0,46.1405,46.1832,46.0694,46.1121,444500.0
2013-01-16 15:00:00,64.86,64.89,64.73,64.8,513900.0,46.105,46.1263,46.0126,46.0623,513900.0
2013-01-16 15:30:00,64.8,64.94,64.74,64.78,1870300.0,46.0623,46.1618,46.0197,46.0481,1870300.0
2013-01-17 09:30:00,64.94,65.2,64.8,64.94,747000.0,46.1618,46.3467,46.0623,46.1618,747000.0
2013-01-17 10:00:00,64.94,65.12,64.82,65.11,531900.0,46.1618,46.2898,46.0765,46.2827,531900.0
2013-01-17 10:30:00,65.11,65.11,64.89,64.99,407300.0,46.2827,46.2827,46.1263,46.1974,407300.0
2013-01-17 11:00:00,65.0,65.12,64.94,65.12,312600.0,46.2045,46.2898,46.1618,46.2898,312600.0
2013-01-17 11:30:00,65.12,65.16,65.01,65.03,296200.0,46.2898,46.3182,46.2116,46.2258,296200.0
2013-01-17 12:00:00,65.04,65.14,64.96,65.13,389500.0,46.2329,46.304,46.1761,46.2969,389500.0
2013-01-17 12:30:00,65.12,65.17,65.08,65.12,301000.0,46.2898,46.3253,46.2614,46.2898,301000.0
2013-01-17 13:00:00,65.12,65.21,65.05,65.19,331400.0,46.2898,46.3538,46.24,46.3396,331400.0
2013-01-17 13:30:00,65.2,65.25,65.1,65.23,429700.0,46.3467,46.3822,46.2756,46.368,429700.0
2013-01-17 14:00:00,65.23,65.32,65.19,65.27,453200.0,46.368,46.432,46.3396,46.3964,453200.0
2013-01-17 14:30:00,65.26,65.28,65.14,65.15,375000.0,46.3893,46.4035,46.304,46.3111,375000.0
2013-01-17 15:00:00,65.15,65.19,65.08,65.18,446100.0,46.3111,46.3396,46.2614,46.3324,446100.0
2013-01-17 15:30:00,65.17,65.23,65.06,65.1,1286100.0,46.3253,46.368,46.2471,46.2756,1286100.0
2013-01-18 09:30:00,64.79,65.07,64.65,64.92,2606200.0,46.0552,46.2543,45.9557,46.1476,2606200.0
2013-01-18 10:00:00,64.92,65.04,64.84,64.85,518700.0,46.1476,46.2329,46.0908,46.0979,518700.0
2013-01-18 10:30:00,64.85,64.89,64.68,64.71,560600.0,46.0979,46.1263,45.977,45.9983,560600.0
2013-01-18 11:00:00,64.72,64.73,64.53,64.64,630400.0,46.0055,46.0126,45.8704,45.9486,630400.0
2013-01-18 11:30:00,64.64,64.67,64.53,64.62,477100.0,45.9486,45.9699,45.8704,45.9344,477100.0
2013-01-18 12:00:00,64.62,64.65,64.51,64.61,295100.0,45.9344,45.9557,45.8562,45.9273,295100.0
2013-01-18 12:30:00,64.6,64.64,64.56,64.58,430100.0,45.9202,45.9486,45.8917,45.9059,430100.0
2013-01-18 13:00:00,64.58,64.72,64.58,64.68,577900.0,45.9059,46.0055,45.9059,45.977,577900.0
2013-01-18 13:30:00,64.68,64.69,64.53,64.56,326400.0,45.977,45.9841,45.8704,45.8917,326400.0
2013-01-18 14:00:00,64.56,64.57,64.48,64.48,502900.0,45.8917,45.8988,45.8349,45.8349,502900.0
2013-01-18 14:30:00,64.49,64.58,64.48,64.55,613100.0,45.842,45.9059,45.8349,45.8846,613100.0
2013-01-18 15:00:00,64.54,64.6,64.47,64.51,582300.0,45.8775,45.9202,45.8277,45.8562,582300.0
2013-01-18 15:30:00,64.51,64.74,64.47,64.68,2401100.0,45.8562,46.0197,45.8277,45.977,2401100.0
2013-01-22 09:30:00,64.73,64.88,64.51,64.57,1086300.0,46.0126,46.1192,45.8562,45.8988,1086300.0
2013-01-22 10:00:00,64.57,64.6,64.35,64.37,682800.0,45.8988,45.9202,45.7424,45.7567,682800.0
2013-01-22 10:30:00,64.36,64.49,64.32,64.44,624300.0,45.7496,45.842,45.7211,45.8064,624300.0
2013-01-22 11:00:00,64.43,64.47,64.36,64.37,659000.0,45.7993,45.8277,45.7496,45.7567,659000.0
2013-01-22 11:30:00,64.37,64.47,64.3,64.46,448500.0,45.7567,45.8277,45.7069,45.8206,448500.0
2013-01-22 12:00:00,64.46,64.48,64.28,64.29,454600.0,45.8206,45.8349,45.6927,45.6998,454600.0
2013-01-22 12:30:00,64.29,64.3,64.1,64.1,489700.0,45.6998,45.7069,45.5647,45.5647,489700.0
2013-01-22 13:00:00,64.1,64.32,64.06,64.28,470000.0,45.5647,45.7211,45.5363,45.6927,470000.0
2013-01-22 13:30:00,64.28,64.35,64.25,64.32,401800.0,45.6927,45.7424,45.6714,45.7211,401800.0
2013-01-22 14:00:00,64.32,64.45,64.29,64.38,374000.0,45.7211,45.8135,45.6998,45.7638,374000.0
2013-01-22 14:30:00,64.38,64.48,64.37,64.48,318500.0,45.7638,45.8349,45.7567,45.8349,318500.0
2013-01-22 15:00:00,64.48,64.5,64.32,64.4,449600.0,45.8349,45.8491,45.7211,45.778,449600.0
2013-01-22 15:30:00,64.4,64.68,64.37,64.68,1006200.0,45.778,45.977,45.7567,45.977,1006200.0
2013-01-23 09:30:00,64.91,65.3,64.9,65.06,1263500.0,46.1405,46.4177,46.1334,46.2471,1263500.0
2013-01-23 10:00:00,65.07,65.21,65.02,65.06,498700.0,46.2543,46.3538,46.2187,46.2471,498700.0
2013-01-23 10:30:00,65.05,65.05,64.89,64.99,539100.0,46.24,46.24,46.1263,46.1974,539100.0
2013-01-23 11:00:00,64.98,65.09,64.82,64.83,587300.0,46.1903,46.2685,46.0765,46.0836,587300.0
2013-01-23 11:30:00,64.83,64.87,64.66,64.8,508000.0,46.0836,46.1121,45.9628,46.0623,508000.0
2013-01-23 12:00:00,64.8,64.96,64.76,64.91,352200.0,46.0623,46.1761,46.0339,46.1405,352200.0
2013-01-23 12:30:00,64.91,64.93,64.78,64.88,302600.0,46.1405,46.1547,46.0481,46.1192,302600.0
2013-01-23 13:00:00,64.89,64.93,64.84,64.86,239500.0,46.1263,46.1547,46.0908,46.105,239500.0
2013-01-23 13:30:00,64.85,64.95,64.83,64.92,252800.0,46.0979,46.1689,46.0836,46.1476,252800.0
2013-01-23 14:00:00,64.93,65.01,64.89,64.94,331100.0,46.1547,46.2116,46.1263,46.1618,331100.0
2013-01-23 14:30:00,64.95,65.2,64.94,65.18,725300.0,46.1689,46.3467,46.1618,46.3324,725300.0
2013-01-23 15:00:00,65.18,65.26,65.17,65.18,692600.0,46.3324,46.3893,46.3253,46.3324,692600.0
2013-01-23 15:30:00,65.17,65.19,64.87,64.88,1418800.0,46.3253,46.3396,46.1121,46.1192,1418800.0
2013-01-24 09:30:00,63.95,64.95,63.85,64.65,2399100.0,45.4581,46.1689,45.387,45.9557,2399100.0
2013-01-24 10:00:00,64.65,64.79,64.47,64.55,1086900.0,45.9557,46.0552,45.8277,45.8846,1086900.0
2013-01-24 10:30:00,64.55,64.58,64.31,64.42,1430200.0,45.8846,45.9059,45.714,45.7922,1430200.0
2013-01-24 11:00:00,64.42,64.48,64.3,64.48,869900.0,45.7922,45.8349,45.7069,45.8349,869900.0
2013-01-24 11:30:00,64.48,64.59,64.34,64.36,557700.0,45.8349,45.913,45.7353,45.7496,557700.0
2013-01-24 12:00:00,64.36,64.42,64.27,64.28,550200.0,45.7496,45.7922,45.6856,45.6927,550200.0
2013-01-24 12:30:00,64.28,64.34,64.15,64.3,666100.0,45.6927,45.7353,45.6003,45.7069,666100.0
2013-01-24 13:00:00,64.3,64.41,64.15,64.38,626900.0,45.7069,45.7851,45.6003,45.7638,626900.0
2013-01-24 13:30:00,64.38,64.42,64.15,64.19,677400.0,45.7638,45.7922,45.6003,45.6287,677400.0
2013-01-24 14:00:00,64.18,64.28,64.08,64.27,612600.0,45.6216,45.6927,45.5505,45.6856,612600.0
2013-01-24 14:30:00,64.26,64.43,64.26,64.41,398400.0,45.6785,45.7993,45.6785,45.7851,398400.0
2013-01-24 15:00:00,64.4,64.45,64.34,64.42,609000.0,45.778,45.8135,45.7353,45.7922,609000.0
2013-01-24 15:30:00,64.42,64.55,64.37,64.4,1190900.0,45.7922,45.8846,45.7567,45.778,1190900.0
2013-01-25 09:30:00,64.15,64.52,64.03,64.4,2150500.0,45.6003,45.8633,45.515,45.778,2150500.0
2013-01-25 10:00:00,64.39,64.4,64.05,64.05,1459800.0,45.7709,45.778,45.5292,45.5292,1459800.0
2013-01-25 10:30:00,64.06,64.09,63.83,63.84,1541100.0,45.5363,45.5576,45.3728,45.3799,1541100.0
2013-01-25 11:00:00,63.84,63.98,63.78,63.88,1066800.0,45.3799,45.4794,45.3373,45.4084,1066800.0
2013-01-25 11:30:00,63.89,63.97,63.75,63.83,716100.0,45.4155,45.4723,45.3159,45.3728,716100.0
2013-01-25 12:00:00,63.83,63.93,63.79,63.8,645000.0,45.3728,45.4439,45.3444,45.3515,645000.0
2013-01-25 12:30:00,63.8,63.81,63.6,63.61,735300.0,45.3515,45.3586,45.2093,45.2164,735300.0
2013-01-25 13:00:00,63.62,63.73,63.59,63.59,746400.0,45.2235,45.3017,45.2022,45.2022,746400.0
2013-01-25 13:30:00,63.59,63.69,63.56,63.6,1150000.0,45.2022,45.2733,45.1809,45.2093,1150000.0
2013-01-25 14:00:00,63.6,63.71,63.57,63.63,688200.0,45.2093,45.2875,45.188,45.2306,688200.0
2013-01-25 14:30:00,63.64,63.67,63.38,63.39,1087200.0,45.2378,45.2591,45.0529,45.06,1087200.0
2013-01-25 15:00:00,63.39,63.54,63.37,63.49,838500.0,45.06,45.1667,45.0458,45.1311,838500.0
2013-01-25 15:30:00,63.5,63.67,63.39,63.67,1561000.0,45.1382,45.2591,45.06,45.2591,1561000.0
2013-01-28 09:30:00,63.47,63.99,63.44,63.98,2139200.0,45.1169,45.4865,45.0956,45.4794,2139200.0
2013-01-28 10:00:00,63.97,64.04,63.76,63.89,1304400.0,45.4723,45.5221,45.3231,45.4155,1304400.0
2013-01-28 10:30:00,63.9,63.95,63.53,63.65,965200.0,45.4226,45.4581,45.1596,45.2449,965200.0
2013-01-28 11:00:00,63.65,63.77,63.64,63.74,889000.0,45.2449,45.3302,45.2378,45.3088,889000.0
2013-01-28 11:30:00,63.74,63.88,63.74,63.77,667500.0,45.3088,45.4084,45.3088,45.3302,667500.0
2013-01-28 12:00:00,63.77,63.85,63.73,63.76,633000.0,45.3302,45.387,45.3017,45.3231,633000.0
2013-01-28 12:30:00,63.75,63.77,63.68,63.69,395000.0,45.3159,45.3302,45.2662,45.2733,395000.0
2013-01-28 13:00:00,63.69,63.74,63.63,63.7,351600.0,45.2733,45.3088,45.2306,45.2804,351600.0
2013-01-28 13:30:00,63.71,63.8,63.69,63.79,343000.0,45.2875,45.3515,45.2733,45.3444,343000.0
2013-01-28 14:00:00,63.79,63.89,63.76,63.88,516300.0,45.3444,45.4155,45.3231,45.4084,516300.0
2013-01-28 14:30:00,63.88,63.9,63.75,63.77,460100.0,45.4084,45.4226,45.3159,45.3302,460100.0
2013-01-28 15:00:00,63.77,63.84,63.65,63.66,542000.0,45.3302,45.3799,45.2449,45.252,542000.0
2013-01-28 15:30:00,63.66,63.82,63.61,63.68,1592200.0,45.252,45.3657,45.2164,45.2662,1592200.0
2013-01-29 09:30:00,63.61,63.96,63.31,63.75,1446800.0,45.2164,45.4652,45.0032,45.3159,1446800.0
2013-01-29 10:00:00,63.73,63.76,62.33,63.33,1104900.0,45.3017,45.3231,44.3066,45.0174,1104900.0
2013-01-29 10:30:00,63.32,63.41,63.24,63.25,926600.0,45.0103,45.0743,44.9534,44.9605,926600.0
2013-01-29 11:00:00,63.26,63.39,63.21,63.38,849800.0,44.9676,45.06,44.9321,45.0529,849800.0
2013-01-29 11:30:00,63.39,63.6,63.35,63.57,776500.0,45.06,45.2093,45.0316,45.188,776500.0
2013-01-29 12:00:00,63.57,63.71,63.53,63.59,630800.0,45.188,45.2875,45.1596,45.2022,630800.0
2013-01-29 12:30:00,63.59,63.81,63.57,63.8,506400.0,45.2022,45.3586,45.188,45.3515,506400.0
2013-01-29 13:00:00,63.8,63.9,63.68,63.7,638000.0,45.3515,45.4226,45.2662,45.2804,638000.0
2013-01-29 13:30:00,63.7,63.89,63.69,63.87,415500.0,45.2804,45.4155,45.2733,45.4012,415500.0
2013-01-29 14:00:00,63.87,63.87,63.56,63.58,601200.0,45.4012,45.4012,45.1809,45.1951,601200.0
2013-01-29 14:30:00,63.59,63.73,63.46,63.49,735600.0,45.2022,45.3017,45.1098,45.1311,735600.0
2013-01-29 15:00:00,63.5,63.65,63.44,63.61,982600.0,45.1382,45.2449,45.0956,45.2164,982600.0
2013-01-29 15:30:00,63.61,63.69,63.44,63.44,1304100.0,45.2164,45.2733,45.0956,45.0956,1304100.0
2013-01-30 09:30:00,63.65,63.95,63.46,63.94,1428800.0,45.2449,45.4581,45.1098,45.451,1428800.0
2013-01-30 10:00:00,63.93,64.12,63.69,63.78,1191400.0,45.4439,45.579,45.2733,45.3373,1191400.0
2013-01-30 10:30:00,63.77,63.81,63.55,63.74,616000.0,45.3302,45.3586,45.1738,45.3088,616000.0
2013-01-30 11:00:00,63.74,63.78,63.67,63.74,590100.0,45.3088,45.3373,45.2591,45.3088,590100.0
2013-01-30 11:30:00,63.74,63.92,63.61,63.71,882700.0,45.3088,45.4368,45.2164,45.2875,882700.0
2013-01-30 12:00:00,63.72,63.74,63.35,63.47,757900.0,45.2946,45.3088,45.0316,45.1169,757900.0
2013-01-30 12:30:00,63.47,63.61,63.28,63.52,923300.0,45.1169,45.2164,44.9818,45.1525,923300.0
2013-01-30 13:00:00,63.52,63.58,63.37,63.5,717000.0,45.1525,45.1951,45.0458,45.1382,717000.0
2013-01-30 13:30:00,63.49,63.57,63.4,63.46,727800.0,45.1311,45.188,45.0672,45.1098,727800.0
2013-01-30 14:00:00,63.47,63.8,63.43,63.68,1239300.0,45.1169,45.3515,45.0885,45.2662,1239300.0
2013-01-30 14:30:00,63.68,63.91,63.53,63.63,1241900.0,45.2662,45.4297,45.1596,45.2306,1241900.0
2013-01-30 15:00:00,63.63,63.71,63.42,63.53,1073600.0,45.2306,45.2875,45.0814,45.1596,1073600.0
2013-01-30 15:30:00,63.52,63.54,63.25,63.52,2222200.0,45.1525,45.1667,44.9605,45.1525,2222200.0
2013-01-31 09:30:00,67.08,67.44,66.01,67.13,7619400.0,47.683,47.9389,46.9224,47.7186,7619400.0
2013-01-31 10:00:00,67.14,67.4,67.06,67.17,2480500.0,47.7257,47.9105,47.6688,47.747,2480500.0
2013-01-31 10:30:00,67.17,67.21,66.5,66.6,2171400.0,47.747,47.7754,47.2707,47.3418,2171400.0
2013-01-31 11:00:00,66.6,66.72,66.25,66.3,1700100.0,47.3418,47.4271,47.093,47.1286,1700100.0
2013-01-31 11:30:00,66.3,66.51,66.29,66.42,1156500.0,47.1286,47.2779,47.1215,47.2139,1156500.0
2013-01-31 12:00:00,66.42,66.58,66.41,66.53,1063400.0,47.2139,47.3276,47.2068,47.2921,1063400.0
2013-01-31 12:30:00,66.54,66.76,66.52,66.6,1408100.0,47.2992,47.4556,47.285,47.3418,1408100.0
2013-01-31 13:00:00,66.6,66.62,66.37,66.49,722800.0,47.3418,47.356,47.1783,47.2636,722800.0
2013-01-31 13:30:00,66.49,66.55,66.36,66.4,761600.0,47.2636,47.3063,47.1712,47.1997,761600.0
2013-01-31 14:00:00,66.39,66.48,66.13,66.36,916600.0,47.1926,47.2565,47.0077,47.1712,916600.0
2013-01-31 14:30:00,66.36,66.42,66.18,66.3,1016800.0,47.1712,47.2139,47.0433,47.1286,1016800.0
2013-01-31 15:00:00,66.3,66.38,66.14,66.19,1102800.0,47.1286,47.1854,47.0148,47.0504,1102800.0
2013-01-31 15:30:00,66.19,66.29,65.96,66.03,2545400.0,47.0504,47.1215,46.8869,46.9367,2545400.0
2013-02-01 09:30:00,66.39,66.57,65.63,66.06,2492900.0,47.1926,47.3205,46.6523,46.958,2492900.0
2013-02-01 10:00:00,66.06,66.61,66.06,66.1,1751800.0,46.958,47.3489,46.958,46.9864,1751800.0
2013-02-01 10:30:00,66.1,66.25,66.01,66.23,955500.0,46.9864,47.093,46.9224,47.0788,955500.0
2013-02-01 11:00:00,66.24,66.34,66.21,66.25,848600.0,47.0859,47.157,47.0646,47.093,848600.0
2013-02-01 11:30:00,66.25,66.42,66.2,66.35,714900.0,47.093,47.2139,47.0575,47.1641,714900.0
2013-02-01 12:00:00,66.35,66.42,66.26,66.3,587400.0,47.1641,47.2139,47.1001,47.1286,587400.0
2013-02-01 12:30:00,66.31,66.57,66.27,66.48,815400.0,47.1357,47.3205,47.1073,47.2565,815400.0
2013-02-01 13:00:00,66.48,66.65,66.46,66.65,569500.0,47.2565,47.3774,47.2423,47.3774,569500.0
2013-02-01 13:30:00,66.64,66.75,66.58,66.7,732600.0,47.3703,47.4485,47.3276,47.4129,732600.0
2013-02-01 14:00:00,66.7,66.72,66.57,66.62,613200.0,47.4129,47.4271,47.3205,47.356,613200.0
2013-02-01 14:30:00,66.63,66.71,66.59,66.65,549000.0,47.3632,47.42,47.3347,47.3774,549000.0
2013-02-01 15:00:00,66.65,66.79,66.62,66.76,1023100.0,47.3774,47.4769,47.356,47.4556,1023100.0
2013-02-01 15:30:00,66.76,66.8,66.66,66.74,1981600.0,47.4556,47.484,47.3845,47.4414,1981600.0
2013-02-04 09:30:00,66.33,66.98,66.01,66.92,1583000.0,47.1499,47.612,46.9224,47.5693,1583000.0
2013-02-04 10:00:00,66.89,66.94,66.56,66.58,818900.0,47.548,47.5835,47.3134,47.3276,818900.0
2013-02-04 10:30:00,66.57,66.66,65.36,66.44,873900.0,47.3205,47.3845,46.4604,47.2281,873900.0
2013-02-04 11:00:00,66.43,66.48,66.25,66.32,1002200.0,47.221,47.2565,47.093,47.1428,1002200.0
2013-02-04 11:30:00,66.32,67.1,65.91,66.09,1107000.0,47.1428,47.6973,46.8514,46.9793,1107000.0
2013-02-04 12:00:00,66.09,66.13,65.97,66.08,542000.0,46.9793,47.0077,46.894,46.9722,542000.0
2013-02-04 12:30:00,66.07,66.22,66.02,66.07,438400.0,46.9651,47.0717,46.9295,46.9651,438400.0
2013-02-04 13:00:00,66.06,66.07,65.75,65.78,571100.0,46.958,46.9651,46.7376,46.7589,571100.0
2013-02-04 13:30:00,65.79,65.85,65.67,65.77,684900.0,46.7661,46.8087,46.6808,46.7518,684900.0
2013-02-04 14:00:00,65.78,65.84,65.7,65.78,568300.0,46.7589,46.8016,46.7021,46.7589,568300.0
2013-02-04 14:30:00,65.79,65.92,65.72,65.85,474800.0,46.7661,46.8585,46.7163,46.8087,474800.0
2013-02-04 15:00:00,65.85,65.92,65.81,65.91,556700.0,46.8087,46.8585,46.7803,46.8514,556700.0
2013-02-04 15:30:00,65.92,65.92,65.6,65.65,1928000.0,46.8585,46.8585,46.631,46.6665,1928000.0
2013-02-05 09:30:00,66.19,66.73,65.88,66.67,1601800.0,47.0504,47.4342,46.83,47.3916,1601800.0
2013-02-05 10:00:00,66.67,66.8,66.51,66.59,1153800.0,47.3916,47.484,47.2779,47.3347,1153800.0
2013-02-05 10:30:00,66.59,66.79,66.57,66.59,825500.0,47.3347,47.4769,47.3205,47.3347,825500.0
2013-02-05 11:00:00,66.59,66.69,66.45,66.51,785100.0,47.3347,47.4058,47.2352,47.2779,785100.0
2013-02-05 11:30:00,66.51,66.75,66.49,66.72,596900.0,47.2779,47.4485,47.2636,47.4271,596900.0
2013-02-05 12:00:00,66.73,66.77,66.57,66.57,462000.0,47.4342,47.4627,47.3205,47.3205,462000.0
2013-02-05 12:30:00,66.58,66.66,66.54,66.62,332300.0,47.3276,47.3845,47.2992,47.356,332300.0
2013-02-05 13:00:00,66.62,66.78,66.61,66.76,592500.0,47.356,47.4698,47.3489,47.4556,592500.0
2013-02-05 13:30:00,66.76,66.91,66.73,66.9,598000.0,47.4556,47.5622,47.4342,47.5551,598000.0
2013-02-05 14:00:00,66.89,66.99,66.84,66.97,722600.0,47.548,47.6191,47.5124,47.6048,722600.0
2013-02-05 14:30:00,66.96,67.14,66.93,67.12,1207300.0,47.5977,47.7257,47.5764,47.7115,1207300.0
2013-02-05 15:00:00,67.12,67.15,67.05,67.09,816800.0,47.7115,47.7328,47.6617,47.6901,816800.0
2013-02-05 15:30:00,67.08,67.11,66.87,66.93,1528200.0,47.683,47.7044,47.5338,47.5764,1528200.0
2013-02-06 09:30:00,66.63,67.18,66.47,67.11,1617400.0,47.3632,47.7541,47.2494,47.7044,1617400.0
2013-02-06 10:00:00,67.1,67.12,66.81,66.81,865900.0,47.6973,47.7115,47.4911,47.4911,865900.0
2013-02-06 10:30:00,66.82,66.98,66.77,66.96,976200.0,47.4982,47.612,47.4627,47.5977,976200.0
2013-02-06 11:00:00,66.97,67.0,66.88,66.95,562100.0,47.6048,47.6262,47.5409,47.5906,562100.0
2013-02-06 11:30:00,66.94,67.01,66.92,66.93,456400.0,47.5835,47.6333,47.5693,47.5764,456400.0
2013-02-06 12:00:00,66.92,67.01,66.88,66.92,403400.0,47.5693,47.6333,47.5409,47.5693,403400.0
2013-02-06 12:30:00,66.93,67.02,66.88,66.91,442600.0,47.5764,47.6404,47.5409,47.5622,442600.0
2013-02-06 13:00:00,66.92,66.92,66.67,66.81,946400.0,47.5693,47.5693,47.3916,47.4911,946400.0
2013-02-06 13:30:00,66.81,67.0,66.75,66.98,514400.0,47.4911,47.6262,47.4485,47.612,514400.0
2013-02-06 14:00:00,66.98,67.0,66.89,66.95,409100.0,47.612,47.6262,47.548,47.5906,409100.0
2013-02-06 14:30:00,66.95,67.02,66.86,67.01,466100.0,47.5906,47.6404,47.5267,47.6333,466100.0
2013-02-06 15:00:00,67.02,67.08,66.97,67.04,459600.0,47.6404,47.683,47.6048,47.6546,459600.0
2013-02-06 15:30:00,67.05,67.2,67.03,67.19,1506000.0,47.6617,47.7683,47.6475,47.7612,1506000.0
2013-02-07 09:30:00,67.14,67.33,66.76,66.96,1154800.0,47.7257,47.8607,47.4556,47.5977,1154800.0
2013-02-07 10:00:00,66.96,67.31,66.13,66.34,1420000.0,47.5977,47.8465,47.0077,47.157,1420000.0
2013-02-07 10:30:00,66.34,67.18,66.02,66.21,1120500.0,47.157,47.7541,46.9295,47.0646,1120500.0
2013-02-07 11:00:00,66.21,66.37,66.11,66.21,686400.0,47.0646,47.1783,46.9935,47.0646,686400.0
2013-02-07 11:30:00,66.22,66.36,66.18,66.26,588300.0,47.0717,47.1712,47.0433,47.1001,588300.0
2013-02-07 12:00:00,66.25,66.56,66.23,66.51,554900.0,47.093,47.3134,47.0788,47.2779,554900.0
2013-02-07 12:30:00,66.51,66.69,66.46,66.46,477000.0,47.2779,47.4058,47.2423,47.2423,477000.0
2013-02-07 13:00:00,66.46,66.53,66.31,66.43,455900.0,47.2423,47.2921,47.1357,47.221,455900.0
2013-02-07 13:30:00,66.44,66.61,66.32,66.59,346900.0,47.2281,47.3489,47.1428,47.3347,346900.0
2013-02-07 14:00:00,66.6,66.67,66.46,66.5,632500.0,47.3418,47.3916,47.2423,47.2707,632500.0
2013-02-07 14:30:00,66.5,66.52,66.31,66.5,521400.0,47.2707,47.285,47.1357,47.2707,521400.0
2013-02-07 15:00:00,66.49,66.52,66.35,66.45,826100.0,47.2636,47.285,47.1641,47.2352,826100.0
2013-02-07 15:30:00,66.45,66.6,66.38,66.52,1786600.0,47.2352,47.3418,47.1854,47.285,1786600.0
2013-02-08 09:30:00,66.9,67.4,66.8,67.36,1205900.0,47.5551,47.9105,47.484,47.8821,1205900.0
2013-02-08 10:00:00,67.37,67.45,66.32,67.07,746900.0,47.8892,47.946,47.1428,47.6759,746900.0
2013-02-08 10:30:00,67.06,67.35,67.06,67.3,647400.0,47.6688,47.875,47.6688,47.8394,647400.0
2013-02-08 11:00:00,67.3,67.34,67.23,67.24,488200.0,47.8394,47.8679,47.7897,47.7968,488200.0
2013-02-08 11:30:00,67.23,67.27,67.18,67.21,303800.0,47.7897,47.8181,47.7541,47.7754,303800.0
2013-02-08 12:00:00,67.2,67.21,67.06,67.07,321500.0,47.7683,47.7754,47.6688,47.6759,321500.0
2013-02-08 12:30:00,67.08,67.1,66.99,67.05,395200.0,47.683,47.6973,47.6191,47.6617,395200.0
2013-02-08 13:00:00,67.05,67.15,67.05,67.08,310500.0,47.6617,47.7328,47.6617,47.683,310500.0
2013-02-08 13:30:00,67.08,67.13,67.02,67.04,207000.0,47.683,47.7186,47.6404,47.6546,207000.0
2013-02-08 14:00:00,67.04,67.1,66.95,67.01,283600.0,47.6546,47.6973,47.5906,47.6333,283600.0
2013-02-08 14:30:00,67.01,67.05,66.96,66.97,286300.0,47.6333,47.6617,47.5977,47.6048,286300.0
2013-02-08 15:00:00,66.97,67.0,66.88,66.9,373700.0,47.6048,47.6262,47.5409,47.5551,373700.0
2013-02-08 15:30:00,66.89,66.99,66.85,66.95,1002500.0,47.548,47.6191,47.5195,47.5906,1002500.0
2013-02-11 09:30:00,67.0,67.22,66.75,66.91,863700.0,47.6262,47.7826,47.4485,47.5622,863700.0
2013-02-11 10:00:00,66.92,67.13,66.89,67.03,927900.0,47.5693,47.7186,47.548,47.6475,927900.0
2013-02-11 10:30:00,67.03,67.09,66.97,67.07,226000.0,47.6475,47.6901,47.6048,47.6759,226000.0
2013-02-11 11:00:00,67.06,67.13,67.0,67.09,254800.0,47.6688,47.7186,47.6262,47.6901,254800.0
2013-02-11 11:30:00,67.09,67.1,66.95,67.01,305600.0,47.6901,47.6973,47.5906,47.6333,305600.0
2013-02-11 12:00:00,67.01,67.04,66.95,66.99,378300.0,47.6333,47.6546,47.5906,47.6191,378300.0
2013-02-11 12:30:00,66.98,67.13,66.98,67.12,447700.0,47.612,47.7186,47.612,47.7115,447700.0
2013-02-11 13:00:00,67.13,67.17,67.06,67.14,254000.0,47.7186,47.747,47.6688,47.7257,254000.0
2013-02-11 13:30:00,67.14,67.15,67.0,67.1,307600.0,47.7257,47.7328,47.6262,47.6973,307600.0
2013-02-11 14:00:00,67.1,67.19,67.08,67.14,569500.0,47.6973,47.7612,47.683,47.7257,569500.0
2013-02-11 14:30:00,67.13,67.14,67.06,67.11,309000.0,47.7186,47.7257,47.6688,47.7044,309000.0
2013-02-11 15:00:00,67.11,67.23,67.07,67.22,464400.0,47.7044,47.7897,47.6759,47.7826,464400.0
2013-02-11 15:30:00,67.23,67.31,67.17,67.18,946700.0,47.7897,47.8465,47.747,47.7541,946700.0
2013-02-12 09:30:00,66.37,66.37,65.72,65.79,2788200.0,47.1783,47.1783,46.7163,46.7661,2788200.0
2013-02-12 10:00:00,65.8,65.9,65.53,65.83,2065300.0,46.7732,46.8442,46.5812,46.7945,2065300.0
2013-02-12 10:30:00,65.82,65.89,65.67,65.75,863500.0,46.7874,46.8371,46.6808,46.7376,863500.0
2013-02-12 11:00:00,65.75,65.8,65.68,65.72,1000200.0,46.7376,46.7732,46.6879,46.7163,1000200.0
2013-02-12 11:30:00,65.71,65.79,65.67,65.69,664600.0,46.7092,46.7661,46.6808,46.695,664600.0
2013-02-12 12:00:00,65.69,66.06,65.65,66.02,895000.0,46.695,46.958,46.6665,46.9295,895000.0
2013-02-12 12:30:00,66.02,66.11,65.95,65.99,655900.0,46.9295,46.9935,46.8798,46.9082,655900.0
2013-02-12 13:00:00,65.99,66.42,65.97,66.37,999700.0,46.9082,47.2139,46.894,47.1783,999700.0
2013-02-12 13:30:00,66.37,66.38,66.08,66.09,665100.0,47.1783,47.1854,46.9722,46.9793,665100.0
2013-02-12 14:00:00,66.08,66.11,65.97,66.1,574100.0,46.9722,46.9935,46.894,46.9864,574100.0
2013-02-12 14:30:00,66.09,66.15,66.01,66.04,515900.0,46.9793,47.022,46.9224,46.9438,515900.0
2013-02-12 15:00:00,66.05,66.09,66.0,66.03,554700.0,46.9509,46.9793,46.9153,46.9367,554700.0
2013-02-12 15:30:00,66.03,66.07,65.84,65.88,1890000.0,46.9367,46.9651,46.8016,46.83,1890000.0
2013-02-13 09:30:00,66.1,66.24,65.25,65.5,1608700.0,46.9864,47.0859,46.3822,46.5599,1608700.0
2013-02-13 10:00:00,65.5,65.81,65.5,65.65,868700.0,46.5599,46.7803,46.5599,46.6665,868700.0
2013-02-13 10:30:00,65.66,65.75,65.53,65.63,720200.0,46.6736,46.7376,46.5812,46.6523,720200.0
2013-02-13 11:00:00,65.63,65.67,65.32,65.45,644300.0,46.6523,46.6808,46.432,46.5244,644300.0
2013-02-13 11:30:00,65.45,65.52,65.27,65.34,414700.0,46.5244,46.5741,46.3964,46.4462,414700.0
2013-02-13 12:00:00,65.34,65.46,65.3,65.35,313800.0,46.4462,46.5315,46.4177,46.4533,313800.0
2013-02-13 12:30:00,65.35,65.51,65.35,65.39,428400.0,46.4533,46.567,46.4533,46.4817,428400.0
2013-02-13 13:00:00,65.39,65.51,65.38,65.47,374300.0,46.4817,46.567,46.4746,46.5386,374300.0
2013-02-13 13:30:00,65.47,65.57,65.46,65.51,299100.0,46.5386,46.6097,46.5315,46.567,299100.0
2013-02-13 14:00:00,65.51,65.52,65.33,65.4,412500.0,46.567,46.5741,46.4391,46.4888,412500.0
2013-02-13 14:30:00,65.4,65.41,65.2,65.3,727000.0,46.4888,46.4959,46.3467,46.4177,727000.0
2013-02-13 15:00:00,65.3,65.41,65.28,65.34,471600.0,46.4177,46.4959,46.4035,46.4462,471600.0
2013-02-13 15:30:00,65.35,65.45,65.22,65.45,1130100.0,46.4533,46.5244,46.3609,46.5244,1130100.0
2013-02-14 09:30:00,65.12,65.36,65.06,65.08,1120200.0,46.2898,46.4604,46.2471,46.2614,1120200.0
2013-02-14 10:00:00,65.08,65.21,65.03,65.1,951200.0,46.2614,46.3538,46.2258,46.2756,951200.0
2013-02-14 10:30:00,65.1,65.7,65.08,65.64,1300300.0,46.2756,46.7021,46.2614,46.6594,1300300.0
2013-02-14 11:00:00,65.64,65.68,65.38,65.39,707500.0,46.6594,46.6879,46.4746,46.4817,707500.0
2013-02-14 11:30:00,65.39,65.48,65.28,65.41,524300.0,46.4817,46.5457,46.4035,46.4959,524300.0
2013-02-14 12:00:00,65.42,65.54,65.4,65.53,340400.0,46.503,46.5883,46.4888,46.5812,340400.0
2013-02-14 12:30:00,65.53,65.58,65.46,65.5,305900.0,46.5812,46.6168,46.5315,46.5599,305900.0
2013-02-14 13:00:00,65.5,65.51,65.34,65.38,329800.0,46.5599,46.567,46.4462,46.4746,329800.0
2013-02-14 13:30:00,65.39,65.47,65.38,65.44,390600.0,46.4817,46.5386,46.4746,46.5173,390600.0
2013-02-14 14:00:00,65.44,65.5,65.4,65.4,429400.0,46.5173,46.5599,46.4888,46.4888,429400.0
2013-02-14 14:30:00,65.4,65.53,65.37,65.46,1116600.0,46.4888,46.5812,46.4675,46.5315,1116600.0
2013-02-14 15:00:00,65.47,65.49,65.34,65.46,1240700.0,46.5386,46.5528,46.4462,46.5315,1240700.0
2013-02-14 15:30:00,65.46,65.53,65.37,65.52,1625500.0,46.5315,46.5812,46.4675,46.5741,1625500.0
2013-02-15 09:30:00,65.71,65.79,65.45,65.51,2075600.0,46.7092,46.7661,46.5244,46.567,2075600.0
2013-02-15 10:00:00,65.51,65.69,65.49,65.53,300200.0,46.567,46.695,46.5528,46.5812,300200.0
2013-02-15 10:30:00,65.53,65.53,65.36,65.46,544700.0,46.5812,46.5812,46.4604,46.5315,544700.0
2013-02-15 11:00:00,65.46,65.54,65.42,65.47,378300.0,46.5315,46.5883,46.503,46.5386,378300.0
2013-02-15 11:30:00,65.47,65.51,65.26,65.4,410600.0,46.5386,46.567,46.3893,46.4888,410600.0
2013-02-15 12:00:00,65.42,65.48,65.31,65.47,368300.0,46.503,46.5457,46.4249,46.5386,368300.0
2013-02-15 12:30:00,65.47,65.67,65.47,65.64,437800.0,46.5386,46.6808,46.5386,46.6594,437800.0
2013-02-15 13:00:00,65.64,65.68,65.47,65.5,449100.0,46.6594,46.6879,46.5386,46.5599,449100.0
2013-02-15 13:30:00,65.5,65.6,65.47,65.59,403600.0,46.5599,46.631,46.5386,46.6239,403600.0
2013-02-15 14:00:00,65.59,66.25,65.16,65.28,766900.0,46.6239,47.093,46.3182,46.4035,766900.0
2013-02-15 14:30:00,65.28,65.38,65.15,65.15,834000.0,46.4035,46.4746,46.3111,46.3111,834000.0
2013-02-15 15:00:00,65.14,65.31,65.11,65.21,854000.0,46.304,46.4249,46.2827,46.3538,854000.0
2013-02-15 15:30:00,65.21,65.44,65.19,65.42,1409300.0,46.3538,46.5173,46.3396,46.503,1409300.0
2013-02-19 09:30:00,65.75,65.88,65.51,65.7,1282100.0,46.7376,46.83,46.567,46.7021,1282100.0
2013-02-19 10:00:00,65.69,65.71,65.57,65.59,674700.0,46.695,46.7092,46.6097,46.6239,674700.0
2013-02-19 10:30:00,65.58,65.61,65.41,65.52,424900.0,46.6168,46.6381,46.4959,46.5741,424900.0
2013-02-19 11:00:00,65.51,65.61,65.45,65.58,363300.0,46.567,46.6381,46.5244,46.6168,363300.0
2013-02-19 11:30:00,65.58,65.59,65.45,65.56,283900.0,46.6168,46.6239,46.5244,46.6026,283900.0
2013-02-19 12:00:00,65.55,65.56,65.41,65.42,338500.0,46.5955,46.6026,46.4959,46.503,338500.0
2013-02-19 12:30:00,65.42,65.48,65.39,65.48,400700.0,46.503,46.5457,46.4817,46.5457,400700.0
2013-02-19 13:00:00,65.47,65.48,65.39,65.45,274600.0,46.5386,46.5457,46.4817,46.5244,274600.0
2013-02-19 13:30:00,65.45,65.48,65.31,65.37,221200.0,46.5244,46.5457,46.4249,46.4675,221200.0
2013-02-19 14:00:00,65.38,65.47,65.32,65.4,343500.0,46.4746,46.5386,46.432,46.4888,343500.0
2013-02-19 14:30:00,65.39,65.58,65.39,65.49,473200.0,46.4817,46.6168,46.4817,46.5528,473200.0
2013-02-19 15:00:00,65.5,65.56,65.48,65.52,401500.0,46.5599,46.6026,46.5457,46.5741,401500.0
2013-02-19 15:30:00,65.52,65.7,65.49,65.69,1101300.0,46.5741,46.7021,46.5528,46.695,1101300.0
2013-02-20 09:30:00,66.01,66.06,65.37,65.43,1034000.0,46.9224,46.958,46.4675,46.5102,1034000.0
2013-02-20 10:00:00,65.44,65.73,65.43,65.69,665000.0,46.5173,46.7234,46.5102,46.695,665000.0
2013-02-20 10:30:00,65.7,65.88,65.54,65.61,880600.0,46.7021,46.83,46.5883,46.6381,880600.0
2013-02-20 11:00:00,65.61,65.62,65.48,65.56,459000.0,46.6381,46.6452,46.5457,46.6026,459000.0
2013-02-20 11:30:00,65.55,65.56,65.29,65.42,744800.0,46.5955,46.6026,46.4106,46.503,744800.0
2013-02-20 12:00:00,65.42,65.6,65.41,65.52,639100.0,46.503,46.631,46.4959,46.5741,639100.0
2013-02-20 12:30:00,65.51,65.64,65.47,65.62,600400.0,46.567,46.6594,46.5386,46.6452,600400.0
2013-02-20 13:00:00,65.61,65.86,65.6,65.77,560600.0,46.6381,46.8158,46.631,46.7518,560600.0
2013-02-20 13:30:00,65.76,65.8,65.65,65.67,403400.0,46.7447,46.7732,46.6665,46.6808,403400.0
2013-02-20 14:00:00,65.66,65.79,65.54,65.67,844200.0,46.6736,46.7661,46.5883,46.6808,844200.0
2013-02-20 14:30:00,65.65,65.69,64.49,65.44,1186900.0,46.6665,46.695,45.842,46.5173,1186900.0
2013-02-20 15:00:00,65.43,65.49,65.3,65.4,1177500.0,46.5102,46.5528,46.4177,46.4888,1177500.0
2013-02-20 15:30:00,65.39,65.5,65.27,65.27,1672500.0,46.4817,46.5599,46.3964,46.3964,1672500.0
2013-02-21 09:30:00,65.2,65.43,64.81,64.85,1437100.0,46.3467,46.5102,46.0694,46.0979,1437100.0
2013-02-21 10:00:00,64.85,65.0,64.59,64.98,921700.0,46.0979,46.2045,45.913,46.1903,921700.0
2013-02-21 10:30:00,64.99,64.99,64.81,64.91,900400.0,46.1974,46.1974,46.0694,46.1405,900400.0
2013-02-21 11:00:00,64.92,64.94,64.67,64.67,642900.0,46.1476,46.1618,45.9699,45.9699,642900.0
2013-02-21 11:30:00,64.69,64.71,64.54,64.63,369900.0,45.9841,45.9983,45.8775,45.9415,369900.0
2013-02-21 12:00:00,64.62,64.67,64.47,64.5,561900.0,45.9344,45.9699,45.8277,45.8491,561900.0
2013-02-21 12:30:00,64.5,64.53,64.36,64.5,805400.0,45.8491,45.8704,45.7496,45.8491,805400.0
2013-02-21 13:00:00,64.49,64.67,64.48,64.5,501200.0,45.842,45.9699,45.8349,45.8491,501200.0
2013-02-21 13:30:00,64.51,64.58,64.4,64.46,342900.0,45.8562,45.9059,45.778,45.8206,342900.0
2013-02-21 14:00:00,64.46,64.5,64.32,64.43,442300.0,45.8206,45.8491,45.7211,45.7993,442300.0
2013-02-21 14:30:00,64.43,64.68,64.43,64.65,678600.0,45.7993,45.977,45.7993,45.9557,678600.0
2013-02-21 15:00:00,64.65,64.94,64.6,64.85,857900.0,45.9557,46.1618,45.9202,46.0979,857900.0
2013-02-21 15:30:00,64.85,65.0,64.73,64.81,1512800.0,46.0979,46.2045,46.0126,46.0694,1512800.0
2013-02-22 09:30:00,65.2,65.3,64.86,65.03,743700.0,46.3467,46.4177,46.105,46.2258,743700.0
2013-02-22 10:00:00,65.04,65.22,64.94,65.07,502600.0,46.2329,46.3609,46.1618,46.2543,502600.0
2013-02-22 10:30:00,65.07,65.07,64.8,64.81,485000.0,46.2543,46.2543,46.0623,46.0694,485000.0
2013-02-22 11:00:00,64.81,65.77,64.67,64.79,405100.0,46.0694,46.7518,45.9699,46.0552,405100.0
2013-02-22 11:30:00,64.79,64.93,64.73,64.93,343000.0,46.0552,46.1547,46.0126,46.1547,343000.0
2013-02-22 12:00:00,64.92,64.97,64.84,64.84,259700.0,46.1476,46.1832,46.0908,46.0908,259700.0
2013-02-22 12:30:00,64.85,65.06,64.83,65.0,394400.0,46.0979,46.2471,46.0836,46.2045,394400.0
2013-02-22 13:00:00,65.0,65.01,64.78,64.8,350200.0,46.2045,46.2116,46.0481,46.0623,350200.0
2013-02-22 13:30:00,64.79,64.99,64.78,64.88,290400.0,46.0552,46.1974,46.0481,46.1192,290400.0
2013-02-22 14:00:00,64.89,64.89,64.76,64.83,375400.0,46.1263,46.1263,46.0339,46.0836,375400.0
2013-02-22 14:30:00,64.82,64.9,64.79,64.88,331300.0,46.0765,46.1334,46.0552,46.1192,331300.0
2013-02-22 15:00:00,64.87,64.92,64.81,64.87,578000.0,46.1121,46.1476,46.0694,46.1121,578000.0
2013-02-22 15:30:00,64.87,64.96,64.8,64.93,1079800.0,46.1121,46.1761,46.0623,46.1547,1079800.0
2013-02-25 09:30:00,65.41,66.49,65.22,66.41,1670300.0,46.4959,47.2636,46.3609,47.2068,1670300.0
2013-02-25 10:00:00,66.42,67.45,66.0,66.06,1440300.0,47.2139,47.946,46.9153,46.958,1440300.0
2013-02-25 10:30:00,66.05,66.3,65.92,66.05,949100.0,46.9509,47.1286,46.8585,46.9509,949100.0
2013-02-25 11:00:00,66.05,66.4,65.89,66.33,733900.0,46.9509,47.1997,46.8371,47.1499,733900.0
2013-02-25 11:30:00,66.32,66.35,65.54,65.6,978100.0,47.1428,47.1641,46.5883,46.631,978100.0
2013-02-25 12:00:00,65.6,66.0,65.52,65.97,736300.0,46.631,46.9153,46.5741,46.894,736300.0
2013-02-25 12:30:00,65.96,66.1,65.79,65.97,581100.0,46.8869,46.9864,46.7661,46.894,581100.0
2013-02-25 13:00:00,65.97,66.05,65.8,65.84,348800.0,46.894,46.9509,46.7732,46.8016,348800.0
2013-02-25 13:30:00,65.84,65.84,65.53,65.62,568000.0,46.8016,46.8016,46.5812,46.6452,568000.0
2013-02-25 14:00:00,65.62,65.64,65.34,65.55,668100.0,46.6452,46.6594,46.4462,46.5955,668100.0
2013-02-25 14:30:00,65.55,65.67,65.48,65.63,481600.0,46.5955,46.6808,46.5457,46.6523,481600.0
2013-02-25 15:00:00,65.63,65.69,65.24,65.28,809100.0,46.6523,46.695,46.3751,46.4035,809100.0
2013-02-25 15:30:00,65.28,65.36,64.8,64.81,1803200.0,46.4035,46.4604,46.0623,46.0694,1803200.0
2013-02-26 09:30:00,64.97,65.5,64.97,65.37,1239700.0,46.1832,46.5599,46.1832,46.4675,1239700.0
2013-02-26 10:00:00,65.38,65.5,65.02,65.14,1101500.0,46.4746,46.5599,46.2187,46.304,1101500.0
2013-02-26 10:30:00,65.13,65.43,65.04,65.37,738800.0,46.2969,46.5102,46.2329,46.4675,738800.0
2013-02-26 11:00:00,65.37,65.37,65.07,65.17,773600.0,46.4675,46.4675,46.2543,46.3253,773600.0
2013-02-26 11:30:00,65.17,65.3,65.0,65.09,506400.0,46.3253,46.4177,46.2045,46.2685,506400.0
2013-02-26 12:00:00,65.11,65.18,64.99,65.16,421500.0,46.2827,46.3324,46.1974,46.3182,421500.0
2013-02-26 12:30:00,65.15,65.32,65.12,65.29,321500.0,46.3111,46.432,46.2898,46.4106,321500.0
2013-02-26 13:00:00,65.29,65.42,65.11,65.21,417500.0,46.4106,46.503,46.2827,46.3538,417500.0
2013-02-26 13:30:00,65.2,65.54,65.17,65.4,866000.0,46.3467,46.5883,46.3253,46.4888,866000.0
2013-02-26 14:00:00,65.4,65.49,65.29,65.38,398100.0,46.4888,46.5528,46.4106,46.4746,398100.0
2013-02-26 14:30:00,65.39,65.48,65.28,65.3,524900.0,46.4817,46.5457,46.4035,46.4177,524900.0
2013-02-26 15:00:00,65.3,65.38,65.17,65.33,564100.0,46.4177,46.4746,46.3253,46.4391,564100.0
2013-02-26 15:30:00,65.33,65.44,65.2,65.27,999400.0,46.4391,46.5173,46.3467,46.3964,999400.0
2013-02-27 09:30:00,65.27,65.31,65.0,65.13,731200.0,46.3964,46.4249,46.2045,46.2969,731200.0
2013-02-27 10:00:00,65.13,65.34,65.04,65.25,700200.0,46.2969,46.4462,46.2329,46.3822,700200.0
2013-02-27 10:30:00,65.26,65.46,65.21,65.22,547400.0,46.3893,46.5315,46.3538,46.3609,547400.0
2013-02-27 11:00:00,65.22,65.46,65.22,65.33,612700.0,46.3609,46.5315,46.3609,46.4391,612700.0
2013-02-27 11:30:00,65.33,65.38,65.18,65.22,447400.0,46.4391,46.4746,46.3324,46.3609,447400.0
2013-02-27 12:00:00,65.23,65.64,65.23,65.63,611400.0,46.368,46.6594,46.368,46.6523,611400.0
2013-02-27 12:30:00,65.63,65.72,65.47,65.56,583300.0,46.6523,46.7163,46.5386,46.6026,583300.0
2013-02-27 13:00:00,65.58,65.6,65.45,65.51,363200.0,46.6168,46.631,46.5244,46.567,363200.0
2013-02-27 13:30:00,65.52,65.57,65.42,65.54,392600.0,46.5741,46.6097,46.503,46.5883,392600.0
2013-02-27 14:00:00,65.55,65.84,65.51,65.8,532700.0,46.5955,46.8016,46.567,46.7732,532700.0
2013-02-27 14:30:00,65.8,66.06,65.8,66.03,796500.0,46.7732,46.958,46.7732,46.9367,796500.0
2013-02-27 15:00:00,66.03,66.15,65.95,66.02,642700.0,46.9367,47.022,46.8798,46.9295,642700.0
2013-02-27 15:30:00,66.02,66.07,65.63,65.64,1207200.0,46.9295,46.9651,46.6523,46.6594,1207200.0
2013-02-28 09:30:00,65.82,66.1,65.71,66.0,1093700.0,46.7874,46.9864,46.7092,46.9153,1093700.0
2013-02-28 10:00:00,66.01,66.22,65.95,66.07,784900.0,46.9224,47.0717,46.8798,46.9651,784900.0
2013-02-28 10:30:00,66.07,66.07,65.8,65.89,681400.0,46.9651,46.9651,46.7732,46.8371,681400.0
2013-02-28 11:00:00,65.89,66.15,65.86,66.07,607100.0,46.8371,47.022,46.8158,46.9651,607100.0
2013-02-28 11:30:00,66.07,66.07,65.87,65.93,573200.0,46.9651,46.9651,46.8229,46.8656,573200.0
2013-02-28 12:00:00,65.94,65.97,65.8,65.91,311200.0,46.8727,46.894,46.7732,46.8514,311200.0
2013-02-28 12:30:00,65.91,66.01,65.88,65.94,271200.0,46.8514,46.9224,46.83,46.8727,271200.0
2013-02-28 13:00:00,65.94,66.06,65.89,66.02,378100.0,46.8727,46.958,46.8371,46.9295,378100.0
2013-02-28 13:30:00,66.02,66.14,66.0,66.07,343300.0,46.9295,47.0148,46.9153,46.9651,343300.0
2013-02-28 14:00:00,66.06,66.16,66.05,66.08,380600.0,46.958,47.0291,46.9509,46.9722,380600.0
2013-02-28 14:30:00,66.09,66.15,65.89,65.98,516300.0,46.9793,47.022,46.8371,46.9011,516300.0
2013-02-28 15:00:00,65.98,65.98,65.78,65.86,505600.0,46.9011,46.9011,46.7589,46.8158,505600.0
2013-02-28 15:30:00,65.86,65.91,65.61,65.62,1298600.0,46.8158,46.8514,46.6381,46.6452,1298600.0
2013-03-01 09:30:00,65.38,65.59,65.16,65.46,1825600.0,46.4746,46.6239,46.3182,46.5315,1825600.0
2013-03-01 10:00:00,65.47,65.93,65.41,65.93,956400.0,46.5386,46.8656,46.4959,46.8656,956400.0
2013-03-01 10:30:00,65.92,66.34,65.9,66.34,805200.0,46.8585,47.157,46.8442,47.157,805200.0
2013-03-01 11:00:00,66.34,66.42,66.11,66.17,724200.0,47.157,47.2139,46.9935,47.0362,724200.0
2013-03-01 11:30:00,66.16,66.2,65.97,66.17,465200.0,47.0291,47.0575,46.894,47.0362,465200.0
2013-03-01 12:00:00,66.17,66.48,66.17,66.4,528600.0,47.0362,47.2565,47.0362,47.1997,528600.0
2013-03-01 12:30:00,66.4,66.48,66.32,66.41,376400.0,47.1997,47.2565,47.1428,47.2068,376400.0
2013-03-01 13:00:00,66.4,66.45,66.25,66.36,387900.0,47.1997,47.2352,47.093,47.1712,387900.0
2013-03-01 13:30:00,66.36,66.43,66.25,66.41,433300.0,47.1712,47.221,47.093,47.2068,433300.0
2013-03-01 14:00:00,66.42,66.65,66.42,66.5,718200.0,47.2139,47.3774,47.2139,47.2707,718200.0
2013-03-01 14:30:00,66.5,66.64,66.4,66.5,539200.0,47.2707,47.3703,47.1997,47.2707,539200.0
2013-03-01 15:00:00,66.5,66.57,66.41,66.41,649000.0,47.2707,47.3205,47.2068,47.2068,649000.0
2013-03-01 15:30:00,66.42,66.46,66.18,66.3,1752000.0,47.2139,47.2423,47.0433,47.1286,1752000.0
2013-03-04 09:30:00,66.09,66.52,65.86,66.43,1290200.0,46.9793,47.285,46.8158,47.221,1290200.0
2013-03-04 10:00:00,66.43,66.48,66.33,66.36,602400.0,47.221,47.2565,47.1499,47.1712,602400.0
2013-03-04 10:30:00,66.36,66.57,66.24,66.56,535500.0,47.1712,47.3205,47.0859,47.3134,535500.0
2013-03-04 11:00:00,66.56,66.65,66.39,66.57,457100.0,47.3134,47.3774,47.1926,47.3205,457100.0
2013-03-04 11:30:00,66.56,66.61,66.38,66.38,233000.0,47.3134,47.3489,47.1854,47.1854,233000.0
2013-03-04 12:00:00,66.38,66.44,66.19,66.19,459800.0,47.1854,47.2281,47.0504,47.0504,459800.0
2013-03-04 12:30:00,66.19,66.36,66.14,66.33,434400.0,47.0504,47.1712,47.0148,47.1499,434400.0
2013-03-04 13:00:00,66.34,66.51,66.22,66.5,294300.0,47.157,47.2779,47.0717,47.2707,294300.0
2013-03-04 13:30:00,66.52,66.54,66.38,66.39,320100.0,47.285,47.2992,47.1854,47.1926,320100.0
2013-03-04 14:00:00,66.4,66.42,66.2,66.39,521200.0,47.1997,47.2139,47.0575,47.1926,521200.0
2013-03-04 14:30:00,66.39,66.47,66.33,66.44,448500.0,47.1926,47.2494,47.1499,47.2281,448500.0
2013-03-04 15:00:00,66.44,66.45,66.32,66.39,671400.0,47.2281,47.2352,47.1428,47.1926,671400.0
2013-03-04 15:30:00,66.4,66.64,66.38,66.64,1054300.0,47.1997,47.3703,47.1854,47.3703,1054300.0
2013-03-05 09:30:00,67.55,68.5,67.51,67.89,4202400.0,48.0171,48.6924,47.9887,48.2588,4202400.0
2013-03-05 10:00:00,67.9,68.05,67.77,68.05,1670200.0,48.2659,48.3725,48.1735,48.3725,1670200.0
2013-03-05 10:30:00,68.05,68.24,67.92,67.95,1207700.0,48.3725,48.5076,48.2801,48.3015,1207700.0
2013-03-05 11:00:00,67.95,67.98,67.72,67.86,825900.0,48.3015,48.3228,48.138,48.2375,825900.0
2013-03-05 11:30:00,67.87,68.19,67.87,68.15,695300.0,48.2446,48.4721,48.2446,48.4436,695300.0
2013-03-05 12:00:00,68.15,68.17,67.9,67.91,571700.0,48.4436,48.4578,48.2659,48.273,571700.0
2013-03-05 12:30:00,67.91,68.02,67.81,67.87,461900.0,48.273,48.3512,48.2019,48.2446,461900.0
2013-03-05 13:00:00,67.86,68.0,67.79,67.94,526000.0,48.2375,48.337,48.1877,48.2944,526000.0
2013-03-05 13:30:00,67.95,68.08,67.88,67.92,590800.0,48.3015,48.3939,48.2517,48.2801,590800.0
2013-03-05 14:00:00,67.91,67.94,67.77,67.79,434900.0,48.273,48.2944,48.1735,48.1877,434900.0
2013-03-05 14:30:00,67.78,67.88,67.73,67.79,420400.0,48.1806,48.2517,48.1451,48.1877,420400.0
2013-03-05 15:00:00,67.8,67.92,67.7,67.87,772000.0,48.1948,48.2801,48.1238,48.2446,772000.0
2013-03-05 15:30:00,67.87,68.09,67.84,67.98,1706800.0,48.2446,48.401,48.2233,48.3228,1706800.0
2013-03-06 09:30:00,67.48,67.52,66.22,66.46,3753200.0,48.1472,48.1758,47.2482,47.4195,3753200.0
2013-03-06 10:00:00,66.46,66.65,66.35,66.55,1640100.0,47.4195,47.555,47.341,47.4837,1640100.0
2013-03-06 10:30:00,66.55,66.95,66.41,66.73,1886800.0,47.4837,47.7691,47.3838,47.6121,1886800.0
2013-03-06 11:00:00,66.73,66.99,66.73,66.75,1223200.0,47.6121,47.7976,47.6121,47.6264,1223200.0
2013-03-06 11:30:00,66.75,66.81,66.56,66.68,998600.0,47.6264,47.6692,47.4908,47.5764,998600.0
2013-03-06 12:00:00,66.67,66.71,66.6,66.62,898300.0,47.5693,47.5978,47.5194,47.5336,898300.0
2013-03-06 12:30:00,66.63,66.77,66.58,66.66,508100.0,47.5408,47.6407,47.5051,47.5622,508100.0
2013-03-06 13:00:00,66.66,66.71,66.61,66.67,389600.0,47.5622,47.5978,47.5265,47.5693,389600.0
2013-03-06 13:30:00,66.67,66.68,66.59,66.62,497700.0,47.5693,47.5764,47.5122,47.5336,497700.0
2013-03-06 14:00:00,66.62,66.65,66.53,66.54,549600.0,47.5336,47.555,47.4694,47.4765,549600.0
2013-03-06 14:30:00,66.53,66.72,66.51,66.59,814000.0,47.4694,47.605,47.4551,47.5122,814000.0
2013-03-06 15:00:00,66.59,66.7,66.58,66.63,961900.0,47.5122,47.5907,47.5051,47.5408,961900.0
2013-03-06 15:30:00,66.63,66.67,66.55,66.67,1765900.0,47.5408,47.5693,47.4837,47.5693,1765900.0
2013-03-07 09:30:00,66.97,67.1,66.41,66.45,1303200.0,47.7834,47.8761,47.3838,47.4123,1303200.0
2013-03-07 10:00:00,66.44,66.67,66.42,66.47,932900.0,47.4052,47.5693,47.3909,47.4266,932900.0
2013-03-07 10:30:00,66.47,66.61,66.4,66.48,612500.0,47.4266,47.5265,47.3767,47.4337,612500.0
2013-03-07 11:00:00,66.48,66.7,66.48,66.68,578300.0,47.4337,47.5907,47.4337,47.5764,578300.0
2013-03-07 11:30:00,66.69,66.74,66.63,66.69,542300.0,47.5836,47.6192,47.5408,47.5836,542300.0
2013-03-07 12:00:00,66.69,66.77,66.67,66.75,457600.0,47.5836,47.6407,47.5693,47.6264,457600.0
2013-03-07 12:30:00,66.74,66.81,66.64,66.81,302500.0,47.6192,47.6692,47.5479,47.6692,302500.0
2013-03-07 13:00:00,66.8,66.86,66.74,66.78,304600.0,47.6621,47.7049,47.6192,47.6478,304600.0
2013-03-07 13:30:00,66.79,66.79,66.69,66.77,352100.0,47.6549,47.6549,47.5836,47.6407,352100.0
2013-03-07 14:00:00,66.77,66.78,66.66,66.73,476000.0,47.6407,47.6478,47.5622,47.6121,476000.0
2013-03-07 14:30:00,66.73,66.76,66.66,66.71,403200.0,47.6121,47.6335,47.5622,47.5978,403200.0
2013-03-07 15:00:00,66.71,66.73,66.54,66.63,660200.0,47.5978,47.6121,47.4765,47.5408,660200.0
2013-03-07 15:30:00,66.62,66.85,66.62,66.78,1320100.0,47.5336,47.6977,47.5336,47.6478,1320100.0
2013-03-08 09:30:00,67.34,67.45,66.53,66.7,1268500.0,48.0473,48.1258,47.4694,47.5907,1268500.0
2013-03-08 10:00:00,66.7,67.92,66.58,66.9,711400.0,47.5907,48.4612,47.5051,47.7334,711400.0
2013-03-08 10:30:00,66.9,67.0,66.77,66.96,580700.0,47.7334,47.8048,47.6407,47.7762,580700.0
2013-03-08 11:00:00,66.97,67.0,66.82,66.93,481500.0,47.7834,47.8048,47.6763,47.7548,481500.0
2013-03-08 11:30:00,66.93,66.98,66.84,66.87,438500.0,47.7548,47.7905,47.6906,47.712,438500.0
2013-03-08 12:00:00,66.88,66.9,66.67,66.67,350700.0,47.7191,47.7334,47.5693,47.5693,350700.0
2013-03-08 12:30:00,66.67,66.73,66.64,66.69,202500.0,47.5693,47.6121,47.5479,47.5836,202500.0
2013-03-08 13:00:00,66.69,66.74,66.66,66.7,257000.0,47.5836,47.6192,47.5622,47.5907,257000.0
2013-03-08 13:30:00,66.7,66.74,66.66,66.68,248700.0,47.5907,47.6192,47.5622,47.5764,248700.0
2013-03-08 14:00:00,66.68,66.72,66.54,66.56,359900.0,47.5764,47.605,47.4765,47.4908,359900.0
2013-03-08 14:30:00,66.55,66.65,66.5,66.59,392500.0,47.4837,47.555,47.448,47.5122,392500.0
2013-03-08 15:00:00,66.59,66.64,66.55,66.57,411100.0,47.5122,47.5479,47.4837,47.498,411100.0
2013-03-08 15:30:00,66.57,66.71,66.5,66.62,1980600.0,47.498,47.5978,47.448,47.5336,1980600.0
2013-03-11 09:30:00,66.72,66.93,66.31,66.52,819700.0,47.605,47.7548,47.3124,47.4623,819700.0
2013-03-11 10:00:00,66.52,66.64,66.5,66.53,362800.0,47.4623,47.5479,47.448,47.4694,362800.0
2013-03-11 10:30:00,66.53,66.61,66.45,66.47,315800.0,47.4694,47.5265,47.4123,47.4266,315800.0
2013-03-11 11:00:00,66.47,66.5,66.4,66.5,387200.0,47.4266,47.448,47.3767,47.448,387200.0
2013-03-11 11:30:00,66.5,66.54,66.46,66.51,377000.0,47.448,47.4765,47.4195,47.4551,377000.0
2013-03-11 12:00:00,66.52,66.68,66.51,66.57,470500.0,47.4623,47.5764,47.4551,47.498,470500.0
2013-03-11 12:30:00,66.58,66.58,66.49,66.55,247500.0,47.5051,47.5051,47.4409,47.4837,247500.0
2013-03-11 13:00:00,66.55,66.69,66.54,66.68,316700.0,47.4837,47.5836,47.4765,47.5764,316700.0
2013-03-11 13:30:00,66.67,66.72,66.52,66.53,259600.0,47.5693,47.605,47.4623,47.4694,259600.0
2013-03-11 14:00:00,66.52,66.63,66.5,66.57,245900.0,47.4623,47.5408,47.448,47.498,245900.0
2013-03-11 14:30:00,66.57,66.73,66.52,66.59,495900.0,47.498,47.6121,47.4623,47.5122,495900.0
2013-03-11 15:00:00,66.59,66.69,66.57,66.63,475200.0,47.5122,47.5836,47.498,47.5408,475200.0
2013-03-11 15:30:00,66.63,66.73,66.62,66.7,1042300.0,47.5408,47.6121,47.5336,47.5907,1042300.0
2013-03-12 09:30:00,66.71,66.85,66.37,66.78,882600.0,47.5978,47.6977,47.3553,47.6478,882600.0
2013-03-12 10:00:00,66.78,66.86,66.66,66.8,572700.0,47.6478,47.7049,47.5622,47.6621,572700.0
2013-03-12 10:30:00,66.8,66.85,66.69,66.77,707300.0,47.6621,47.6977,47.5836,47.6407,707300.0
2013-03-12 11:00:00,66.76,66.79,66.43,66.47,823100.0,47.6335,47.6549,47.3981,47.4266,823100.0
2013-03-12 11:30:00,66.47,66.67,66.42,66.63,500500.0,47.4266,47.5693,47.3909,47.5408,500500.0
2013-03-12 12:00:00,66.62,66.63,66.55,66.57,316300.0,47.5336,47.5408,47.4837,47.498,316300.0
2013-03-12 12:30:00,66.58,66.87,66.56,66.81,549300.0,47.5051,47.712,47.4908,47.6692,549300.0
2013-03-12 13:00:00,66.81,66.86,66.73,66.74,400700.0,47.6692,47.7049,47.6121,47.6192,400700.0
2013-03-12 13:30:00,66.73,66.8,66.69,66.72,435900.0,47.6121,47.6621,47.5836,47.605,435900.0
2013-03-12 14:00:00,66.72,66.77,66.66,66.72,489900.0,47.605,47.6407,47.5622,47.605,489900.0
2013-03-12 14:30:00,66.73,66.79,66.7,66.73,381600.0,47.6121,47.6549,47.5907,47.6121,381600.0
2013-03-12 15:00:00,66.73,67.03,66.73,66.98,671300.0,47.6121,47.8262,47.6121,47.7905,671300.0
2013-03-12 15:30:00,66.98,67.09,66.92,67.04,1048500.0,47.7905,47.869,47.7477,47.8333,1048500.0
2013-03-13 09:30:00,67.08,67.5,66.71,66.97,609700.0,47.8618,48.1615,47.5978,47.7834,609700.0
2013-03-13 10:00:00,66.97,67.0,66.73,66.84,579900.0,47.7834,47.8048,47.6121,47.6906,579900.0
2013-03-13 10:30:00,66.84,67.0,66.81,66.92,349800.0,47.6906,47.8048,47.6692,47.7477,349800.0
2013-03-13 11:00:00,66.93,66.94,66.74,66.76,336600.0,47.7548,47.7619,47.6192,47.6335,336600.0
2013-03-13 11:30:00,66.76,66.89,66.66,66.7,418800.0,47.6335,47.7263,47.5622,47.5907,418800.0
2013-03-13 12:00:00,66.7,66.87,66.7,66.84,405900.0,47.5907,47.712,47.5907,47.6906,405900.0
2013-03-13 12:30:00,66.84,66.96,66.8,66.85,481800.0,47.6906,47.7762,47.6621,47.6977,481800.0
2013-03-13 13:00:00,66.85,66.93,66.82,66.84,322800.0,47.6977,47.7548,47.6763,47.6906,322800.0
2013-03-13 13:30:00,66.85,66.96,66.8,66.83,369800.0,47.6977,47.7762,47.6621,47.6835,369800.0
2013-03-13 14:00:00,66.83,66.94,66.78,66.91,416700.0,47.6835,47.7619,47.6478,47.7405,416700.0
2013-03-13 14:30:00,66.91,66.97,66.8,66.87,463000.0,47.7405,47.7834,47.6621,47.712,463000.0
2013-03-13 15:00:00,66.87,66.87,66.77,66.83,528400.0,47.712,47.712,47.6407,47.6835,528400.0
2013-03-13 15:30:00,66.83,66.86,66.75,66.76,1285000.0,47.6835,47.7049,47.6264,47.6335,1285000.0
2013-03-14 09:30:00,67.0,67.06,66.81,66.91,844600.0,47.8048,47.8476,47.6692,47.7405,844600.0
2013-03-14 10:00:00,66.9,66.94,66.53,66.69,745000.0,47.7334,47.7619,47.4694,47.5836,745000.0
2013-03-14 10:30:00,66.69,66.75,66.58,66.62,634400.0,47.5836,47.6264,47.5051,47.5336,634400.0
2013-03-14 11:00:00,66.63,66.72,66.61,66.67,331700.0,47.5408,47.605,47.5265,47.5693,331700.0
2013-03-14 11:30:00,66.67,66.74,66.58,66.62,567500.0,47.5693,47.6192,47.5051,47.5336,567500.0
2013-03-14 12:00:00,66.63,66.71,66.59,66.64,506800.0,47.5408,47.5978,47.5122,47.5479,506800.0
2013-03-14 12:30:00,66.64,66.7,66.5,66.54,386800.0,47.5479,47.5907,47.448,47.4765,386800.0
2013-03-14 13:00:00,66.54,66.6,66.52,66.53,311800.0,47.4765,47.5194,47.4623,47.4694,311800.0
2013-03-14 13:30:00,66.53,66.56,66.46,66.5,528700.0,47.4694,47.4908,47.4195,47.448,528700.0
2013-03-14 14:00:00,66.5,66.52,66.41,66.44,434700.0,47.448,47.4623,47.3838,47.4052,434700.0
2013-03-14 14:30:00,66.44,66.5,66.41,66.5,375400.0,47.4052,47.448,47.3838,47.448,375400.0
2013-03-14 15:00:00,66.49,66.49,66.36,66.43,685100.0,47.4409,47.4409,47.3481,47.3981,685100.0
2013-03-14 15:30:00,66.43,66.7,66.43,66.57,1843400.0,47.3981,47.5907,47.3981,47.498,1843400.0
2013-03-15 09:30:00,66.38,66.58,65.62,65.64,5919900.0,47.3624,47.5051,46.8201,46.8344,5919900.0
2013-03-15 10:00:00,65.63,65.76,65.46,65.7,1429400.0,46.8273,46.92,46.706,46.8772,1429400.0
2013-03-15 10:30:00,65.71,65.77,65.6,65.68,605100.0,46.8843,46.9271,46.8059,46.8629,605100.0
2013-03-15 11:00:00,65.68,65.77,65.48,65.73,1003700.0,46.8629,46.9271,46.7202,46.8986,1003700.0
2013-03-15 11:30:00,65.72,65.85,65.7,65.78,618700.0,46.8915,46.9842,46.8772,46.9343,618700.0
2013-03-15 12:00:00,65.77,65.79,65.72,65.75,624300.0,46.9271,46.9414,46.8915,46.9129,624300.0
2013-03-15 12:30:00,65.74,65.78,65.73,65.75,699500.0,46.9057,46.9343,46.8986,46.9129,699500.0
2013-03-15 13:00:00,65.75,65.77,65.67,65.67,471800.0,46.9129,46.9271,46.8558,46.8558,471800.0
2013-03-15 13:30:00,65.67,65.7,65.46,65.47,869700.0,46.8558,46.8772,46.706,46.7131,869700.0
2013-03-15 14:00:00,65.46,65.48,65.16,65.19,1032600.0,46.706,46.7202,46.4919,46.5133,1032600.0
2013-03-15 14:30:00,65.19,65.21,64.74,64.88,2330100.0,46.5133,46.5276,46.1922,46.2921,2330100.0
2013-03-15 15:00:00,64.88,65.13,64.87,65.1,1935700.0,46.2921,46.4705,46.285,46.4491,1935700.0
2013-03-15 15:30:00,65.11,65.2,64.89,64.99,3177700.0,46.4562,46.5205,46.2993,46.3706,3177700.0
2013-03-18 09:30:00,64.38,64.44,63.4,63.97,3038900.0,45.9354,45.9782,45.2361,45.6428,3038900.0
2013-03-18 10:00:00,63.96,64.51,63.94,64.47,1322700.0,45.6357,46.0281,45.6214,45.9996,1322700.0
2013-03-18 10:30:00,64.47,64.58,64.34,64.46,990100.0,45.9996,46.0781,45.9068,45.9925,990100.0
2013-03-18 11:00:00,64.45,64.68,64.43,64.62,729100.0,45.9853,46.1494,45.9711,46.1066,729100.0
2013-03-18 11:30:00,64.63,64.67,64.57,64.66,516500.0,46.1138,46.1423,46.0709,46.1352,516500.0
2013-03-18 12:00:00,64.66,64.8,64.66,64.74,693500.0,46.1352,46.235,46.1352,46.1922,693500.0
2013-03-18 12:30:00,64.75,64.77,64.52,64.59,512300.0,46.1994,46.2136,46.0353,46.0852,512300.0
2013-03-18 13:00:00,64.59,64.66,64.55,64.59,453500.0,46.0852,46.1352,46.0567,46.0852,453500.0
2013-03-18 13:30:00,64.57,64.59,64.41,64.42,509500.0,46.0709,46.0852,45.9568,45.9639,509500.0
2013-03-18 14:00:00,64.42,64.75,64.39,64.71,682400.0,45.9639,46.1994,45.9425,46.1708,682400.0
2013-03-18 14:30:00,64.71,64.75,64.59,64.61,625900.0,46.1708,46.1994,46.0852,46.0995,625900.0
2013-03-18 15:00:00,64.61,64.7,64.54,64.59,961400.0,46.0995,46.1637,46.0495,46.0852,961400.0
2013-03-18 15:30:00,64.58,64.59,64.38,64.55,1439200.0,46.0781,46.0852,45.9354,46.0567,1439200.0
2013-03-19 09:30:00,64.69,65.0,64.51,64.84,967900.0,46.1566,46.3778,46.0281,46.2636,967900.0
2013-03-19 10:00:00,64.84,64.95,64.5,64.52,550500.0,46.2636,46.3421,46.021,46.0353,550500.0
2013-03-19 10:30:00,64.52,64.59,64.37,64.55,722600.0,46.0353,46.0852,45.9282,46.0567,722600.0
2013-03-19 11:00:00,64.56,64.68,64.46,64.62,417300.0,46.0638,46.1494,45.9925,46.1066,417300.0
2013-03-19 11:30:00,64.62,64.68,64.05,64.12,571200.0,46.1066,46.1494,45.6999,45.7499,571200.0
2013-03-19 12:00:00,64.11,64.33,64.01,64.3,579500.0,45.7427,45.8997,45.6714,45.8783,579500.0
2013-03-19 12:30:00,64.3,64.39,64.2,64.26,315600.0,45.8783,45.9425,45.8069,45.8498,315600.0
2013-03-19 13:00:00,64.26,64.32,63.91,64.0,477900.0,45.8498,45.8926,45.6,45.6642,477900.0
2013-03-19 13:30:00,64.0,64.3,63.95,64.28,425000.0,45.6642,45.8783,45.6286,45.864,425000.0
2013-03-19 14:00:00,64.28,64.36,64.12,64.35,559600.0,45.864,45.9211,45.7499,45.914,559600.0
2013-03-19 14:30:00,64.36,64.47,64.34,64.45,577000.0,45.9211,45.9996,45.9068,45.9853,577000.0
2013-03-19 15:00:00,64.45,64.83,64.41,64.57,1355700.0,45.9853,46.2565,45.9568,46.0709,1355700.0
2013-03-19 15:30:00,64.56,64.79,64.45,64.75,1768900.0,46.0638,46.2279,45.9853,46.1994,1768900.0
2013-03-20 09:30:00,65.41,66.1,64.74,65.8,2471200.0,46.6703,47.1626,46.1922,46.9486,2471200.0
2013-03-20 10:00:00,65.81,65.9,65.67,65.71,885600.0,46.9557,47.0199,46.8558,46.8843,885600.0
2013-03-20 10:30:00,65.71,65.79,65.56,65.66,948300.0,46.8843,46.9414,46.7773,46.8487,948300.0
2013-03-20 11:00:00,65.67,65.72,65.61,65.7,559200.0,46.8558,46.8915,46.813,46.8772,559200.0
2013-03-20 11:30:00,65.69,65.84,65.68,65.78,686400.0,46.8701,46.9771,46.8629,46.9343,686400.0
2013-03-20 12:00:00,65.78,65.96,65.75,65.86,634900.0,46.9343,47.0627,46.9129,46.9914,634900.0
2013-03-20 12:30:00,65.86,65.87,65.75,65.77,423700.0,46.9914,46.9985,46.9129,46.9271,423700.0
2013-03-20 13:00:00,65.77,65.83,65.75,65.81,339300.0,46.9271,46.97,46.9129,46.9557,339300.0
2013-03-20 13:30:00,65.81,65.92,65.76,65.83,509200.0,46.9557,47.0342,46.92,46.97,509200.0
2013-03-20 14:00:00,65.82,65.95,65.73,65.94,843100.0,46.9628,47.0556,46.8986,47.0484,843100.0
2013-03-20 14:30:00,65.94,65.97,65.85,65.9,570500.0,47.0484,47.0698,46.9842,47.0199,570500.0
2013-03-20 15:00:00,65.9,65.9,65.79,65.83,550100.0,47.0199,47.0199,46.9414,46.97,550100.0
2013-03-20 15:30:00,65.82,65.89,65.67,65.73,1148000.0,46.9628,47.0128,46.8558,46.8986,1148000.0
2013-03-21 09:30:00,65.7,66.12,65.52,65.92,1404500.0,46.8772,47.1769,46.7488,47.0342,1404500.0
2013-03-21 10:00:00,65.93,65.94,65.34,65.39,985100.0,47.0413,47.0484,46.6203,46.656,985100.0
2013-03-21 10:30:00,65.39,65.56,65.26,65.31,699700.0,46.656,46.7773,46.5633,46.5989,699700.0
2013-03-21 11:00:00,65.31,65.44,65.26,65.4,556800.0,46.5989,46.6917,46.5633,46.6632,556800.0
2013-03-21 11:30:00,65.4,65.59,65.39,65.48,356200.0,46.6632,46.7987,46.656,46.7202,356200.0
2013-03-21 12:00:00,65.48,65.51,65.37,65.47,360900.0,46.7202,46.7416,46.6417,46.7131,360900.0
2013-03-21 12:30:00,65.47,65.56,65.43,65.54,367200.0,46.7131,46.7773,46.6846,46.763,367200.0
2013-03-21 13:00:00,65.53,65.59,65.38,65.4,442100.0,46.7559,46.7987,46.6489,46.6632,442100.0
2013-03-21 13:30:00,65.39,65.4,65.26,65.31,394300.0,46.656,46.6632,46.5633,46.5989,394300.0
2013-03-21 14:00:00,65.3,65.41,65.06,65.35,622400.0,46.5918,46.6703,46.4206,46.6275,622400.0
2013-03-21 14:30:00,65.34,65.43,65.26,65.42,332000.0,46.6203,46.6846,46.5633,46.6774,332000.0
2013-03-21 15:00:00,65.41,65.49,65.33,65.45,478900.0,46.6703,46.7274,46.6132,46.6988,478900.0
2013-03-21 15:30:00,65.45,65.46,65.33,65.35,1014900.0,46.6988,46.706,46.6132,46.6275,1014900.0
2013-03-22 09:30:00,65.69,66.01,65.66,65.97,1193700.0,46.8701,47.0984,46.8487,47.0698,1193700.0
2013-03-22 10:00:00,65.96,66.04,65.85,65.87,1000200.0,47.0627,47.1198,46.9842,46.9985,1000200.0
2013-03-22 10:30:00,65.86,65.91,65.72,65.73,673300.0,46.9914,47.027,46.8915,46.8986,673300.0
2013-03-22 11:00:00,65.72,65.81,65.66,65.78,330500.0,46.8915,46.9557,46.8487,46.9343,330500.0
2013-03-22 11:30:00,65.78,65.82,65.61,65.68,314100.0,46.9343,46.9628,46.813,46.8629,314100.0
2013-03-22 12:00:00,65.69,65.72,65.6,65.65,238100.0,46.8701,46.8915,46.8059,46.8415,238100.0
2013-03-22 12:30:00,65.65,65.75,65.65,65.73,229900.0,46.8415,46.9129,46.8415,46.8986,229900.0
2013-03-22 13:00:00,65.73,65.99,65.7,65.96,502700.0,46.8986,47.0841,46.8772,47.0627,502700.0
2013-03-22 13:30:00,65.95,66.02,65.89,65.97,366600.0,47.0556,47.1055,47.0128,47.0698,366600.0
2013-03-22 14:00:00,65.96,66.04,65.9,66.04,395100.0,47.0627,47.1198,47.0199,47.1198,395100.0
2013-03-22 14:30:00,66.04,66.05,65.96,65.98,389500.0,47.1198,47.1269,47.0627,47.077,389500.0
2013-03-22 15:00:00,65.98,65.99,65.77,65.83,483600.0,47.077,47.0841,46.9271,46.97,483600.0
2013-03-22 15:30:00,65.83,65.93,65.76,65.93,863800.0,46.97,47.0413,46.92,47.0413,863800.0
2013-03-25 09:30:00,66.19,66.2,65.95,66.01,765300.0,47.2268,47.234,47.0556,47.0984,765300.0
2013-03-25 10:00:00,66.02,66.12,65.78,65.82,834100.0,47.1055,47.1769,46.9343,46.9628,834100.0
2013-03-25 10:30:00,65.81,65.88,65.62,65.67,572100.0,46.9557,47.0056,46.8201,46.8558,572100.0
2013-03-25 11:00:00,65.67,65.73,65.44,65.54,679100.0,46.8558,46.8986,46.6917,46.763,679100.0
2013-03-25 11:30:00,65.54,65.71,65.51,65.66,425000.0,46.763,46.8843,46.7416,46.8487,425000.0
2013-03-25 12:00:00,65.65,65.68,65.51,65.55,437100.0,46.8415,46.8629,46.7416,46.7702,437100.0
2013-03-25 12:30:00,65.55,65.64,65.42,65.45,442500.0,46.7702,46.8344,46.6774,46.6988,442500.0
2013-03-25 13:00:00,65.45,65.58,65.28,65.53,541600.0,46.6988,46.7916,46.5775,46.7559,541600.0
2013-03-25 13:30:00,65.53,65.84,65.43,65.77,631300.0,46.7559,46.9771,46.6846,46.9271,631300.0
2013-03-25 14:00:00,65.77,65.81,65.64,65.65,444700.0,46.9271,46.9557,46.8344,46.8415,444700.0
2013-03-25 14:30:00,65.65,65.78,65.45,65.78,707700.0,46.8415,46.9343,46.6988,46.9343,707700.0
2013-03-25 15:00:00,65.77,65.77,65.51,65.56,632300.0,46.9271,46.9271,46.7416,46.7773,632300.0
2013-03-25 15:30:00,65.56,65.78,65.53,65.68,1045100.0,46.7773,46.9343,46.7559,46.8629,1045100.0
2013-03-26 09:30:00,65.95,66.22,65.87,66.04,640000.0,47.0556,47.2482,46.9985,47.1198,640000.0
2013-03-26 10:00:00,66.03,66.34,65.94,66.28,1038600.0,47.1127,47.3338,47.0484,47.291,1038600.0
2013-03-26 10:30:00,66.28,66.41,66.19,66.3,730500.0,47.291,47.3838,47.2268,47.3053,730500.0
2013-03-26 11:00:00,66.3,66.38,66.27,66.34,485800.0,47.3053,47.3624,47.2839,47.3338,485800.0
2013-03-26 11:30:00,66.34,66.51,66.33,66.34,657000.0,47.3338,47.4551,47.3267,47.3338,657000.0
2013-03-26 12:00:00,66.34,66.39,66.27,66.34,503000.0,47.3338,47.3695,47.2839,47.3338,503000.0
2013-03-26 12:30:00,66.34,66.44,66.27,66.3,459200.0,47.3338,47.4052,47.2839,47.3053,459200.0
2013-03-26 13:00:00,66.29,66.45,66.29,66.42,300200.0,47.2982,47.4123,47.2982,47.3909,300200.0
2013-03-26 13:30:00,66.42,66.5,66.4,66.47,358600.0,47.3909,47.448,47.3767,47.4266,358600.0
2013-03-26 14:00:00,66.47,66.48,66.41,66.46,510500.0,47.4266,47.4337,47.3838,47.4195,510500.0
2013-03-26 14:30:00,66.46,66.58,66.46,66.56,538500.0,47.4195,47.5051,47.4195,47.4908,538500.0
2013-03-26 15:00:00,66.56,66.57,66.44,66.52,824100.0,47.4908,47.498,47.4052,47.4623,824100.0
2013-03-26 15:30:00,66.52,66.69,66.51,66.61,1505000.0,47.4623,47.5836,47.4551,47.5265,1505000.0
2013-03-27 09:30:00,66.17,66.24,65.76,66.11,1056600.0,47.2125,47.2625,46.92,47.1697,1056600.0
2013-03-27 10:00:00,66.1,66.19,65.92,66.11,583400.0,47.1626,47.2268,47.0342,47.1697,583400.0
2013-03-27 10:30:00,66.11,66.35,66.1,66.26,413900.0,47.1697,47.341,47.1626,47.2768,413900.0
2013-03-27 11:00:00,66.26,66.47,66.19,66.44,328600.0,47.2768,47.4266,47.2268,47.4052,328600.0
2013-03-27 11:30:00,66.43,66.58,66.42,66.47,338800.0,47.3981,47.5051,47.3909,47.4266,338800.0
2013-03-27 12:00:00,66.47,66.65,66.45,66.63,390300.0,47.4266,47.555,47.4123,47.5408,390300.0
2013-03-27 12:30:00,66.62,66.63,66.36,66.44,505200.0,47.5336,47.5408,47.3481,47.4052,505200.0
2013-03-27 13:00:00,66.44,66.47,66.39,66.46,371800.0,47.4052,47.4266,47.3695,47.4195,371800.0
2013-03-27 13:30:00,66.46,66.57,66.46,66.56,185200.0,47.4195,47.498,47.4195,47.4908,185200.0
2013-03-27 14:00:00,66.57,66.64,66.54,66.63,330500.0,47.498,47.5479,47.4765,47.5408,330500.0
2013-03-27 14:30:00,66.63,66.68,66.59,66.61,442400.0,47.5408,47.5764,47.5122,47.5265,442400.0
2013-03-27 15:00:00,66.62,66.71,66.57,66.71,434700.0,47.5336,47.5978,47.498,47.5978,434700.0
2013-03-27 15:30:00,66.71,66.74,66.63,66.69,720200.0,47.5978,47.6192,47.5408,47.5836,720200.0
2013-03-28 09:30:00,66.5,66.75,66.5,66.67,721300.0,47.448,47.6264,47.448,47.5693,721300.0
2013-03-28 10:00:00,66.67,66.84,66.65,66.81,471400.0,47.5693,47.6906,47.555,47.6692,471400.0
2013-03-28 10:30:00,66.81,66.85,66.69,66.79,460000.0,47.6692,47.6977,47.5836,47.6549,460000.0
2013-03-28 11:00:00,66.8,66.84,66.71,66.79,360500.0,47.6621,47.6906,47.5978,47.6549,360500.0
2013-03-28 11:30:00,66.78,66.88,66.76,66.83,271400.0,47.6478,47.7191,47.6335,47.6835,271400.0
2013-03-28 12:00:00,66.84,66.85,66.61,66.62,300100.0,47.6906,47.6977,47.5265,47.5336,300100.0
2013-03-28 12:30:00,66.63,66.83,66.62,66.77,300900.0,47.5408,47.6835,47.5336,47.6407,300900.0
2013-03-28 13:00:00,66.77,66.79,66.73,66.79,153800.0,47.6407,47.6549,47.6121,47.6549,153800.0
2013-03-28 13:30:00,66.78,66.82,66.74,66.81,178800.0,47.6478,47.6763,47.6192,47.6692,178800.0
2013-03-28 14:00:00,66.81,66.86,66.8,66.86,228200.0,47.6692,47.7049,47.6621,47.7049,228200.0
2013-03-28 14:30:00,66.85,66.9,66.82,66.87,285300.0,47.6977,47.7334,47.6763,47.712,285300.0
2013-03-28 15:00:00,66.87,66.88,66.8,66.84,375000.0,47.712,47.7191,47.6621,47.6906,375000.0
2013-03-28 15:30:00,66.84,67.0,66.83,66.94,1385500.0,47.6906,47.8048,47.6835,47.7619,1385500.0
2013-04-01 09:30:00,66.67,66.84,66.54,66.57,1207300.0,47.5693,47.6906,47.4765,47.498,1207300.0
2013-04-01 10:00:00,66.55,66.62,66.27,66.36,1082100.0,47.4837,47.5336,47.2839,47.3481,1082100.0
2013-04-01 10:30:00,66.36,66.37,66.17,66.28,633100.0,47.3481,47.3553,47.2125,47.291,633100.0
2013-04-01 11:00:00,66.27,66.42,66.24,66.42,568900.0,47.2839,47.3909,47.2625,47.3909,568900.0
2013-04-01 11:30:00,66.42,66.42,66.23,66.25,358400.0,47.3909,47.3909,47.2554,47.2696,358400.0
2013-04-01 12:00:00,66.25,66.26,66.13,66.25,349800.0,47.2696,47.2768,47.184,47.2696,349800.0
2013-04-01 12:30:00,66.25,66.27,66.17,66.26,288800.0,47.2696,47.2839,47.2125,47.2768,288800.0
2013-04-01 13:00:00,66.25,66.26,66.13,66.2,308900.0,47.2696,47.2768,47.184,47.234,308900.0
2013-04-01 13:30:00,66.2,66.23,65.98,66.0,449300.0,47.234,47.2554,47.077,47.0913,449300.0
2013-04-01 14:00:00,66.01,66.08,65.89,65.89,406800.0,47.0984,47.1483,47.0128,47.0128,406800.0
2013-04-01 14:30:00,65.9,65.91,65.78,65.78,435300.0,47.0199,47.027,46.9343,46.9343,435300.0
2013-04-01 15:00:00,65.78,65.82,65.65,65.67,642000.0,46.9343,46.9628,46.8415,46.8558,642000.0
2013-04-01 15:30:00,65.67,66.0,65.61,65.99,1337400.0,46.8558,47.0913,46.813,47.0841,1337400.0
2013-04-02 09:30:00,66.5,66.71,66.21,66.42,1219300.0,47.448,47.5978,47.2411,47.3909,1219300.0
2013-04-02 10:00:00,66.42,66.54,66.19,66.21,881100.0,47.3909,47.4765,47.2268,47.2411,881100.0
2013-04-02 10:30:00,66.22,66.38,65.9,66.32,855700.0,47.2482,47.3624,47.0199,47.3196,855700.0
2013-04-02 11:00:00,66.33,66.35,66.16,66.23,609200.0,47.3267,47.341,47.2054,47.2554,609200.0
2013-04-02 11:30:00,66.23,66.3,66.16,66.21,415500.0,47.2554,47.3053,47.2054,47.2411,415500.0
2013-04-02 12:00:00,66.2,66.28,66.15,66.25,263200.0,47.234,47.291,47.1983,47.2696,263200.0
2013-04-02 12:30:00,66.25,66.33,66.21,66.33,440800.0,47.2696,47.3267,47.2411,47.3267,440800.0
2013-04-02 13:00:00,66.33,66.34,66.17,66.2,368100.0,47.3267,47.3338,47.2125,47.234,368100.0
2013-04-02 13:30:00,66.2,66.28,66.18,66.21,334700.0,47.234,47.291,47.2197,47.2411,334700.0
2013-04-02 14:00:00,66.21,66.24,66.12,66.14,320700.0,47.2411,47.2625,47.1769,47.1911,320700.0
2013-04-02 14:30:00,66.15,66.16,65.92,66.08,593200.0,47.1983,47.2054,47.0342,47.1483,593200.0
2013-04-02 15:00:00,66.09,66.13,65.99,66.05,676000.0,47.1555,47.184,47.0841,47.1269,676000.0
2013-04-02 15:30:00,66.05,66.3,65.95,66.3,1400300.0,47.1269,47.3053,47.0556,47.3053,1400300.0
2013-04-03 09:30:00,66.51,66.59,66.06,66.14,1124200.0,47.4551,47.5122,47.1341,47.1911,1124200.0
2013-04-03 10:00:00,66.13,66.27,66.03,66.2,648600.0,47.184,47.2839,47.1127,47.234,648600.0
2013-04-03 10:30:00,66.19,66.2,66.02,66.16,546900.0,47.2268,47.234,47.1055,47.2054,546900.0
2013-04-03 11:00:00,66.16,66.43,66.11,66.39,789600.0,47.2054,47.3981,47.1697,47.3695,789600.0
2013-04-03 11:30:00,66.38,66.63,66.33,66.63,720000.0,47.3624,47.5408,47.3267,47.5408,720000.0
2013-04-03 12:00:00,66.63,66.65,66.47,66.48,456000.0,47.5408,47.555,47.4266,47.4337,456000.0
2013-04-03 12:30:00,66.48,66.51,66.3,66.37,457600.0,47.4337,47.4551,47.3053,47.3553,457600.0
2013-04-03 13:00:00,66.36,66.39,66.23,66.28,467100.0,47.3481,47.3695,47.2554,47.291,467100.0
2013-04-03 13:30:00,66.28,66.28,66.03,66.07,625500.0,47.291,47.291,47.1127,47.1412,625500.0
2013-04-03 14:00:00,66.06,66.22,66.0,66.03,814900.0,47.1341,47.2482,47.0913,47.1127,814900.0
2013-04-03 14:30:00,66.03,66.07,65.94,66.06,714000.0,47.1127,47.1412,47.0484,47.1341,714000.0
2013-04-03 15:00:00,66.06,66.08,65.99,66.05,689200.0,47.1341,47.1483,47.0841,47.1269,689200.0
2013-04-03 15:30:00,66.05,66.22,65.94,65.97,1791800.0,47.1269,47.2482,47.0484,47.0698,1791800.0
2013-04-04 09:30:00,66.02,66.25,65.7,66.15,809700.0,47.1055,47.2696,46.8772,47.1983,809700.0
2013-04-04 10:00:00,66.15,66.3,65.73,65.8,648100.0,47.1983,47.3053,46.8986,46.9486,648100.0
2013-04-04 10:30:00,65.8,65.99,65.72,65.75,507700.0,46.9486,47.0841,46.8915,46.9129,507700.0
2013-04-04 11:00:00,65.75,65.82,65.71,65.77,346800.0,46.9129,46.9628,46.8843,46.9271,346800.0
2013-04-04 11:30:00,65.77,65.78,65.62,65.62,407300.0,46.9271,46.9343,46.8201,46.8201,407300.0
2013-04-04 12:00:00,65.62,65.62,65.34,65.39,574500.0,46.8201,46.8201,46.6203,46.656,574500.0
2013-04-04 12:30:00,65.4,65.56,65.36,65.46,352900.0,46.6632,46.7773,46.6346,46.706,352900.0
2013-04-04 13:00:00,65.47,65.49,65.34,65.39,366700.0,46.7131,46.7274,46.6203,46.656,366700.0
2013-04-04 13:30:00,65.39,65.77,65.34,65.72,681900.0,46.656,46.9271,46.6203,46.8915,681900.0
2013-04-04 14:00:00,65.72,65.8,65.66,65.75,502400.0,46.8915,46.9486,46.8487,46.9129,502400.0
2013-04-04 14:30:00,65.76,65.84,65.66,65.67,414400.0,46.92,46.9771,46.8487,46.8558,414400.0
2013-04-04 15:00:00,65.67,65.72,65.55,65.62,377700.0,46.8558,46.8915,46.7702,46.8201,377700.0
2013-04-04 15:30:00,65.61,65.86,65.61,65.81,788900.0,46.813,46.9914,46.813,46.9557,788900.0
2013-04-05 09:30:00,64.72,65.19,64.55,64.78,1449200.0,46.178,46.5133,46.0567,46.2208,1449200.0
2013-04-05 10:00:00,64.77,64.95,64.56,64.87,789100.0,46.2136,46.3421,46.0638,46.285,789100.0
2013-04-05 10:30:00,64.86,65.17,64.86,65.14,763400.0,46.2779,46.499,46.2779,46.4776,763400.0
2013-04-05 11:00:00,65.14,65.25,65.06,65.08,757100.0,46.4776,46.5561,46.4206,46.4348,757100.0
2013-04-05 11:30:00,65.08,65.08,64.82,64.82,657000.0,46.4348,46.4348,46.2493,46.2493,657000.0
2013-04-05 12:00:00,64.82,64.94,64.81,64.88,315500.0,46.2493,46.3349,46.2422,46.2921,315500.0
2013-04-05 12:30:00,64.88,64.95,64.81,64.85,621400.0,46.2921,46.3421,46.2422,46.2707,621400.0
2013-04-05 13:00:00,64.86,64.93,64.8,64.91,269800.0,46.2779,46.3278,46.235,46.3135,269800.0
2013-04-05 13:30:00,64.91,64.94,64.87,64.89,362500.0,46.3135,46.3349,46.285,46.2993,362500.0
2013-04-05 14:00:00,64.89,64.99,64.87,64.98,351600.0,46.2993,46.3706,46.285,46.3635,351600.0
2013-04-05 14:30:00,64.97,65.0,64.87,64.94,386200.0,46.3563,46.3778,46.285,46.3349,386200.0
2013-04-05 15:00:00,64.94,64.95,64.8,64.87,594000.0,46.3349,46.3421,46.235,46.285,594000.0
2013-04-05 15:30:00,64.88,65.24,64.81,65.15,1176100.0,46.2921,46.549,46.2422,46.4848,1176100.0
2013-04-08 09:30:00,65.14,65.4,65.09,65.39,796200.0,46.4776,46.6632,46.442,46.656,796200.0
2013-04-08 10:00:00,65.39,65.52,65.31,65.52,497300.0,46.656,46.7488,46.5989,46.7488,497300.0
2013-04-08 10:30:00,65.53,65.64,65.48,65.59,430900.0,46.7559,46.8344,46.7202,46.7987,430900.0
2013-04-08 11:00:00,65.58,65.58,65.41,65.43,264400.0,46.7916,46.7916,46.6703,46.6846,264400.0
2013-04-08 11:30:00,65.44,65.51,65.4,65.47,234000.0,46.6917,46.7416,46.6632,46.7131,234000.0
2013-04-08 12:00:00,65.48,65.51,65.41,65.43,157100.0,46.7202,46.7416,46.6703,46.6846,157100.0
2013-04-08 12:30:00,65.44,65.51,65.44,65.45,178600.0,46.6917,46.7416,46.6917,46.6988,178600.0
2013-04-08 13:00:00,65.45,65.59,65.44,65.56,214100.0,46.6988,46.7987,46.6917,46.7773,214100.0
2013-04-08 13:30:00,65.56,65.73,65.54,65.73,305200.0,46.7773,46.8986,46.763,46.8986,305200.0
2013-04-08 14:00:00,65.72,65.82,65.69,65.76,316100.0,46.8915,46.9628,46.8701,46.92,316100.0
2013-04-08 14:30:00,65.77,65.81,65.75,65.77,279300.0,46.9271,46.9557,46.9129,46.9271,279300.0
2013-04-08 15:00:00,65.78,65.8,65.7,65.74,275500.0,46.9343,46.9486,46.8772,46.9057,275500.0
2013-04-08 15:30:00,65.75,65.86,65.73,65.86,961600.0,46.9129,46.9914,46.8986,46.9914,961600.0
2013-04-09 09:30:00,66.0,66.2,65.5,65.52,912300.0,47.0913,47.234,46.7345,46.7488,912300.0
2013-04-09 10:00:00,65.53,65.68,65.48,65.6,650100.0,46.7559,46.8629,46.7202,46.8059,650100.0
2013-04-09 10:30:00,65.61,65.71,65.43,65.59,1161400.0,46.813,46.8843,46.6846,46.7987,1161400.0
2013-04-09 11:00:00,65.59,65.61,65.32,65.45,1106300.0,46.7987,46.813,46.6061,46.6988,1106300.0
2013-04-09 11:30:00,65.45,65.58,65.4,65.58,482400.0,46.6988,46.7916,46.6632,46.7916,482400.0
2013-04-09 12:00:00,65.59,65.68,65.48,65.63,681700.0,46.7987,46.8629,46.7202,46.8273,681700.0
2013-04-09 12:30:00,65.63,65.67,65.59,65.65,537300.0,46.8273,46.8558,46.7987,46.8415,537300.0
2013-04-09 13:00:00,65.65,65.89,65.62,65.88,834900.0,46.8415,47.0128,46.8201,47.0056,834900.0
2013-04-09 13:30:00,65.88,66.0,65.84,65.85,837700.0,47.0056,47.0913,46.9771,46.9842,837700.0
2013-04-09 14:00:00,65.86,65.88,65.73,65.76,583600.0,46.9914,47.0056,46.8986,46.92,583600.0
2013-04-09 14:30:00,65.75,65.91,65.7,65.88,492500.0,46.9129,47.027,46.8772,47.0056,492500.0
2013-04-09 15:00:00,65.88,65.99,65.76,65.99,671400.0,47.0056,47.0841,46.92,47.0841,671400.0
2013-04-09 15:30:00,65.98,66.1,65.94,65.96,1881600.0,47.077,47.1626,47.0484,47.0627,1881600.0
2013-04-10 09:30:00,66.3,66.63,66.19,66.59,1021700.0,47.3053,47.5408,47.2268,47.5122,1021700.0
2013-04-10 10:00:00,66.59,66.84,66.52,66.82,902700.0,47.5122,47.6906,47.4623,47.6763,902700.0
2013-04-10 10:30:00,66.81,67.09,66.81,67.09,1153900.0,47.6692,47.869,47.6692,47.869,1153900.0
2013-04-10 11:00:00,67.09,67.25,67.02,67.09,919200.0,47.869,47.9831,47.819,47.869,919200.0
2013-04-10 11:30:00,67.09,67.17,67.03,67.15,526500.0,47.869,47.9261,47.8262,47.9118,526500.0
2013-04-10 12:00:00,67.15,67.15,67.04,67.06,468600.0,47.9118,47.9118,47.8333,47.8476,468600.0
2013-04-10 12:30:00,67.06,67.16,67.04,67.12,552600.0,47.8476,47.9189,47.8333,47.8904,552600.0
2013-04-10 13:00:00,67.13,67.21,67.1,67.21,399800.0,47.8975,47.9546,47.8761,47.9546,399800.0
2013-04-10 13:30:00,67.21,67.29,67.15,67.2,446300.0,47.9546,48.0117,47.9118,47.9475,446300.0
2013-04-10 14:00:00,67.21,67.39,67.2,67.3,578700.0,47.9546,48.083,47.9475,48.0188,578700.0
2013-04-10 14:30:00,67.29,67.66,67.16,67.57,1223100.0,48.0117,48.2757,47.9189,48.2115,1223100.0
2013-04-10 15:00:00,67.58,67.59,67.4,67.47,672200.0,48.2186,48.2257,48.0902,48.1401,672200.0
2013-04-10 15:30:00,67.47,67.48,67.22,67.28,1486300.0,48.1401,48.1472,47.9617,48.0045,1486300.0
2013-04-11 09:30:00,67.24,67.6,67.06,67.28,1045300.0,47.976,48.2329,47.8476,48.0045,1045300.0
2013-04-11 10:00:00,67.28,67.48,67.28,67.3,716700.0,48.0045,48.1472,48.0045,48.0188,716700.0
2013-04-11 10:30:00,67.29,67.31,66.96,67.0,1052400.0,48.0117,48.0259,47.7762,47.8048,1052400.0
2013-04-11 11:00:00,67.0,67.06,66.95,67.01,957000.0,47.8048,47.8476,47.7691,47.8119,957000.0
2013-04-11 11:30:00,67.01,67.02,66.85,66.94,764000.0,47.8119,47.819,47.6977,47.7619,764000.0
2013-04-11 12:00:00,66.94,66.98,66.63,66.64,762800.0,47.7619,47.7905,47.5408,47.5479,762800.0
2013-04-11 12:30:00,66.64,66.98,66.62,66.97,524600.0,47.5479,47.7905,47.5336,47.7834,524600.0
2013-04-11 13:00:00,66.97,67.04,66.94,66.98,416300.0,47.7834,47.8333,47.7619,47.7905,416300.0
2013-04-11 13:30:00,66.97,67.0,66.89,66.93,411000.0,47.7834,47.8048,47.7263,47.7548,411000.0
2013-04-11 14:00:00,66.93,66.97,66.84,66.93,525500.0,47.7548,47.7834,47.6906,47.7548,525500.0
2013-04-11 14:30:00,66.92,67.07,66.92,67.05,697100.0,47.7477,47.8547,47.7477,47.8404,697100.0
2013-04-11 15:00:00,67.04,67.2,67.03,67.08,582200.0,47.8333,47.9475,47.8262,47.8618,582200.0
2013-04-11 15:30:00,67.08,67.09,66.89,67.08,1662100.0,47.8618,47.869,47.7263,47.8618,1662100.0
2013-04-12 09:30:00,67.02,67.07,66.6,66.64,847200.0,47.819,47.8547,47.5194,47.5479,847200.0
2013-04-12 10:00:00,66.63,66.77,66.51,66.58,520200.0,47.5408,47.6407,47.4551,47.5051,520200.0
2013-04-12 10:30:00,66.58,66.62,66.21,66.35,832100.0,47.5051,47.5336,47.2411,47.341,832100.0
2013-04-12 11:00:00,66.35,66.39,66.09,66.28,672200.0,47.341,47.3695,47.1555,47.291,672200.0
2013-04-12 11:30:00,66.29,66.39,66.25,66.3,501600.0,47.2982,47.3695,47.2696,47.3053,501600.0
2013-04-12 12:00:00,66.3,66.5,66.29,66.44,532200.0,47.3053,47.448,47.2982,47.4052,532200.0
2013-04-12 12:30:00,66.43,66.47,66.27,66.45,500200.0,47.3981,47.4266,47.2839,47.4123,500200.0
2013-04-12 13:00:00,66.45,66.69,66.44,66.55,485100.0,47.4123,47.5836,47.4052,47.4837,485100.0
2013-04-12 13:30:00,66.54,66.59,66.48,66.56,309600.0,47.4765,47.5122,47.4337,47.4908,309600.0
2013-04-12 14:00:00,66.56,66.76,66.56,66.58,396500.0,47.4908,47.6335,47.4908,47.5051,396500.0
2013-04-12 14:30:00,66.56,66.62,66.47,66.51,309900.0,47.4908,47.5336,47.4266,47.4551,309900.0
2013-04-12 15:00:00,66.51,66.7,66.48,66.64,340600.0,47.4551,47.5907,47.4337,47.5479,340600.0
2013-04-12 15:30:00,66.63,66.84,66.61,66.67,1120100.0,47.5408,47.6906,47.5265,47.5693,1120100.0
2013-04-15 09:30:00,66.23,66.65,66.0,66.46,789000.0,47.2554,47.555,47.0913,47.4195,789000.0
2013-04-15 10:00:00,66.45,66.46,66.13,66.38,612600.0,47.4123,47.4195,47.184,47.3624,612600.0
2013-04-15 10:30:00,66.37,66.48,66.31,66.46,533500.0,47.3553,47.4337,47.3124,47.4195,533500.0
2013-04-15 11:00:00,66.46,66.49,66.28,66.48,450200.0,47.4195,47.4409,47.291,47.4337,450200.0
2013-04-15 11:30:00,66.48,66.67,66.27,66.3,512500.0,47.4337,47.5693,47.2839,47.3053,512500.0
2013-04-15 12:00:00,66.31,66.41,66.21,66.33,384500.0,47.3124,47.3838,47.2411,47.3267,384500.0
2013-04-15 12:30:00,66.34,66.37,66.0,66.19,590300.0,47.3338,47.3553,47.0913,47.2268,590300.0
2013-04-15 13:00:00,66.19,66.31,66.16,66.27,454600.0,47.2268,47.3124,47.2054,47.2839,454600.0
2013-04-15 13:30:00,66.27,66.31,66.16,66.16,286600.0,47.2839,47.3124,47.2054,47.2054,286600.0
2013-04-15 14:00:00,66.15,66.17,65.95,66.01,638800.0,47.1983,47.2125,47.0556,47.0984,638800.0
2013-04-15 14:30:00,66.01,66.1,65.76,65.79,552700.0,47.0984,47.1626,46.92,46.9414,552700.0
2013-04-15 15:00:00,65.79,65.87,65.58,65.67,1096900.0,46.9414,46.9985,46.7916,46.8558,1096900.0
2013-04-15 15:30:00,65.69,65.81,65.43,65.49,1728600.0,46.8701,46.9557,46.6846,46.7274,1728600.0
2013-04-16 09:30:00,65.92,66.18,65.62,65.79,892800.0,47.0342,47.2197,46.8201,46.9414,892800.0
2013-04-16 10:00:00,65.78,65.83,65.48,65.49,611300.0,46.9343,46.97,46.7202,46.7274,611300.0
2013-04-16 10:30:00,65.49,65.56,65.38,65.5,799500.0,46.7274,46.7773,46.6489,46.7345,799500.0
2013-04-16 11:00:00,65.51,65.8,65.46,65.73,838100.0,46.7416,46.9486,46.706,46.8986,838100.0
2013-04-16 11:30:00,65.72,65.81,65.61,65.8,575600.0,46.8915,46.9557,46.813,46.9486,575600.0
2013-04-16 12:00:00,65.81,65.87,65.63,65.65,385900.0,46.9557,46.9985,46.8273,46.8415,385900.0
2013-04-16 12:30:00,65.66,65.77,65.65,65.75,482600.0,46.8487,46.9271,46.8415,46.9129,482600.0
2013-04-16 13:00:00,65.76,65.93,65.75,65.9,798700.0,46.92,47.0413,46.9129,47.0199,798700.0
2013-04-16 13:30:00,65.9,65.96,65.89,65.89,507500.0,47.0199,47.0627,47.0128,47.0128,507500.0
2013-04-16 14:00:00,65.89,65.9,65.73,65.75,503900.0,47.0128,47.0199,46.8986,46.9129,503900.0
2013-04-16 14:30:00,65.76,65.76,65.65,65.67,394400.0,46.92,46.92,46.8415,46.8558,394400.0
2013-04-16 15:00:00,65.68,65.79,65.66,65.77,477200.0,46.8629,46.9414,46.8487,46.9271,477200.0
2013-04-16 15:30:00,65.76,65.85,65.74,65.8,1725000.0,46.92,46.9842,46.9057,46.9486,1725000.0
2013-04-17 09:30:00,65.1,65.18,64.84,64.92,2023000.0,46.4491,46.5062,46.2636,46.3207,2023000.0
2013-04-17 10:00:00,64.91,65.04,64.57,64.78,1392000.0,46.3135,46.4063,46.0709,46.2208,1392000.0
2013-04-17 10:30:00,64.78,64.79,64.21,64.21,1227800.0,46.2208,46.2279,45.8141,45.8141,1227800.0
2013-04-17 11:00:00,64.21,64.78,64.21,64.73,1162000.0,45.8141,46.2208,45.8141,46.1851,1162000.0
2013-04-17 11:30:00,64.73,64.82,64.55,64.56,602800.0,46.1851,46.2493,46.0567,46.0638,602800.0
2013-04-17 12:00:00,64.57,64.6,64.01,64.04,955200.0,46.0709,46.0923,45.6714,45.6928,955200.0
2013-04-17 12:30:00,64.04,64.34,64.04,64.15,829600.0,45.6928,45.9068,45.6928,45.7713,829600.0
2013-04-17 13:00:00,64.14,64.29,64.1,64.12,654400.0,45.7641,45.8712,45.7356,45.7499,654400.0
2013-04-17 13:30:00,64.12,64.36,64.11,64.18,577900.0,45.7499,45.9211,45.7427,45.7927,577900.0
2013-04-17 14:00:00,64.18,64.3,64.12,64.23,588300.0,45.7927,45.8783,45.7499,45.8284,588300.0
2013-04-17 14:30:00,64.23,64.31,64.07,64.29,491500.0,45.8284,45.8854,45.7142,45.8712,491500.0
2013-04-17 15:00:00,64.29,64.45,64.2,64.21,763700.0,45.8712,45.9853,45.8069,45.8141,763700.0
2013-04-17 15:30:00,64.21,64.38,64.06,64.22,1802000.0,45.8141,45.9354,45.7071,45.8212,1802000.0
2013-04-18 09:30:00,64.99,65.59,64.26,64.39,2279600.0,46.3706,46.7987,45.8498,45.9425,2279600.0
2013-04-18 10:00:00,64.38,64.38,63.48,63.78,1986200.0,45.9354,45.9354,45.2932,45.5073,1986200.0
2013-04-18 10:30:00,63.79,64.64,63.79,64.44,2227600.0,45.5144,46.1209,45.5144,45.9782,2227600.0
2013-04-18 11:00:00,64.44,64.44,64.07,64.09,735800.0,45.9782,45.9782,45.7142,45.7285,735800.0
2013-04-18 11:30:00,64.1,64.13,63.63,63.94,541400.0,45.7356,45.757,45.4002,45.6214,541400.0
2013-04-18 12:00:00,63.93,64.1,63.74,64.06,426100.0,45.6143,45.7356,45.4787,45.7071,426100.0
2013-04-18 12:30:00,64.07,64.1,63.79,63.81,441000.0,45.7142,45.7356,45.5144,45.5287,441000.0
2013-04-18 13:00:00,63.8,63.96,63.6,63.77,626900.0,45.5215,45.6357,45.3788,45.5001,626900.0
2013-04-18 13:30:00,63.78,63.85,63.63,63.72,576000.0,45.5073,45.5572,45.4002,45.4645,576000.0
2013-04-18 14:00:00,63.72,63.72,63.44,63.53,683200.0,45.4645,45.4645,45.2647,45.3289,683200.0
2013-04-18 14:30:00,63.54,63.59,63.25,63.34,1005800.0,45.336,45.3717,45.1291,45.1933,1005800.0
2013-04-18 15:00:00,63.34,63.53,63.26,63.31,896600.0,45.1933,45.3289,45.1363,45.1719,896600.0
2013-04-18 15:30:00,63.3,63.67,63.3,63.65,1721800.0,45.1648,45.4288,45.1648,45.4145,1721800.0
2013-04-19 09:30:00,63.62,63.72,63.03,63.62,2369300.0,45.3931,45.4645,44.9721,45.3931,2369300.0
2013-04-19 10:00:00,63.61,64.12,63.61,64.02,1407000.0,45.386,45.7499,45.386,45.6785,1407000.0
2013-04-19 10:30:00,64.03,64.11,63.63,63.85,977100.0,45.6857,45.7427,45.4002,45.5572,977100.0
2013-04-19 11:00:00,63.86,63.94,63.66,63.88,614400.0,45.5644,45.6214,45.4217,45.5786,614400.0
2013-04-19 11:30:00,63.89,63.95,63.77,63.85,480400.0,45.5858,45.6286,45.5001,45.5572,480400.0
2013-04-19 12:00:00,63.85,63.92,63.79,63.91,681200.0,45.5572,45.6072,45.5144,45.6,681200.0
2013-04-19 12:30:00,63.92,63.97,63.82,63.83,292900.0,45.6072,45.6428,45.5358,45.543,292900.0
2013-04-19 13:00:00,63.83,63.97,63.77,63.97,427500.0,45.543,45.6428,45.5001,45.6428,427500.0
2013-04-19 13:30:00,63.95,63.96,63.79,63.83,312600.0,45.6286,45.6357,45.5144,45.543,312600.0
2013-04-19 14:00:00,63.83,64.01,63.83,63.97,468800.0,45.543,45.6714,45.543,45.6428,468800.0
2013-04-19 14:30:00,63.96,64.04,63.78,63.79,521500.0,45.6357,45.6928,45.5073,45.5144,521500.0
2013-04-19 15:00:00,63.78,63.97,63.73,63.97,434300.0,45.5073,45.6428,45.4716,45.6428,434300.0
2013-04-19 15:30:00,63.97,64.03,63.9,63.9,1574100.0,45.6428,45.6857,45.5929,45.5929,1574100.0
2013-04-22 09:30:00,63.99,64.35,63.85,63.93,1528800.0,45.6571,45.914,45.5572,45.6143,1528800.0
2013-04-22 10:00:00,63.93,64.02,63.58,63.93,1192000.0,45.6143,45.6785,45.3646,45.6143,1192000.0
2013-04-22 10:30:00,63.92,64.1,63.77,64.03,786700.0,45.6072,45.7356,45.5001,45.6857,786700.0
2013-04-22 11:00:00,64.04,64.06,63.9,63.97,574800.0,45.6928,45.7071,45.5929,45.6428,574800.0
2013-04-22 11:30:00,63.97,64.09,63.96,64.05,731300.0,45.6428,45.7285,45.6357,45.6999,731300.0
2013-04-22 12:00:00,64.05,64.25,64.02,64.07,445500.0,45.6999,45.8426,45.6785,45.7142,445500.0
2013-04-22 12:30:00,64.06,64.21,64.06,64.17,376700.0,45.7071,45.8141,45.7071,45.7855,376700.0
2013-04-22 13:00:00,64.17,64.23,64.12,64.17,397200.0,45.7855,45.8284,45.7499,45.7855,397200.0
2013-04-22 13:30:00,64.17,64.35,64.14,64.22,493200.0,45.7855,45.914,45.7641,45.8212,493200.0
2013-04-22 14:00:00,64.21,64.5,64.21,64.46,507000.0,45.8141,46.021,45.8141,45.9925,507000.0
2013-04-22 14:30:00,64.48,64.54,64.46,64.47,540300.0,46.0067,46.0495,45.9925,45.9996,540300.0
2013-04-22 15:00:00,64.48,64.5,64.4,64.42,675300.0,46.0067,46.021,45.9496,45.9639,675300.0
2013-04-22 15:30:00,64.43,64.59,64.39,64.58,1515500.0,45.9711,46.0852,45.9425,46.0781,1515500.0
2013-04-23 09:30:00,64.95,65.2,64.61,65.14,1441900.0,46.3421,46.5205,46.0995,46.4776,1441900.0
2013-04-23 10:00:00,65.15,65.33,65.12,65.27,997300.0,46.4848,46.6132,46.4634,46.5704,997300.0
2013-04-23 10:30:00,65.27,65.4,65.23,65.27,686200.0,46.5704,46.6632,46.5419,46.5704,686200.0
2013-04-23 11:00:00,65.28,65.42,65.26,65.34,493100.0,46.5775,46.6774,46.5633,46.6203,493100.0
2013-04-23 11:30:00,65.34,65.41,65.28,65.37,486800.0,46.6203,46.6703,46.5775,46.6417,486800.0
2013-04-23 12:00:00,65.36,65.46,65.36,65.41,360500.0,46.6346,46.706,46.6346,46.6703,360500.0
2013-04-23 12:30:00,65.41,65.44,65.32,65.4,390200.0,46.6703,46.6917,46.6061,46.6632,390200.0
2013-04-23 13:00:00,65.4,65.49,64.77,65.37,965900.0,46.6632,46.7274,46.2136,46.6417,965900.0
2013-04-23 13:30:00,65.38,65.42,65.22,65.24,392200.0,46.6489,46.6774,46.5347,46.549,392200.0
2013-04-23 14:00:00,65.24,65.31,65.01,65.01,603800.0,46.549,46.5989,46.3849,46.3849,603800.0
2013-04-23 14:30:00,65.02,65.15,64.95,65.13,711600.0,46.392,46.4848,46.3421,46.4705,711600.0
2013-04-23 15:00:00,65.13,65.28,65.12,65.28,490500.0,46.4705,46.5775,46.4634,46.5775,490500.0
2013-04-23 15:30:00,65.28,65.38,65.22,65.3,1184700.0,46.5775,46.6489,46.5347,46.5918,1184700.0
2013-04-24 09:30:00,66.09,66.48,65.98,66.3,1857900.0,47.1555,47.4337,47.077,47.3053,1857900.0
2013-04-24 10:00:00,66.3,66.56,66.11,66.31,1283900.0,47.3053,47.4908,47.1697,47.3124,1283900.0
2013-04-24 10:30:00,66.31,66.37,66.13,66.23,786300.0,47.3124,47.3553,47.184,47.2554,786300.0
2013-04-24 11:00:00,66.24,66.25,65.81,66.01,995400.0,47.2625,47.2696,46.9557,47.0984,995400.0
2013-04-24 11:30:00,66.01,66.34,66.01,66.25,1134700.0,47.0984,47.3338,47.0984,47.2696,1134700.0
2013-04-24 12:00:00,66.25,66.3,66.13,66.18,503500.0,47.2696,47.3053,47.184,47.2197,503500.0
2013-04-24 12:30:00,66.17,66.26,66.05,66.09,487900.0,47.2125,47.2768,47.1269,47.1555,487900.0
2013-04-24 13:00:00,66.09,66.19,66.05,66.08,723300.0,47.1555,47.2268,47.1269,47.1483,723300.0
2013-04-24 13:30:00,66.07,66.14,66.03,66.1,402000.0,47.1412,47.1911,47.1127,47.1626,402000.0
2013-04-24 14:00:00,66.1,66.26,66.08,66.19,662600.0,47.1626,47.2768,47.1483,47.2268,662600.0
2013-04-24 14:30:00,66.19,66.23,66.08,66.18,491400.0,47.2268,47.2554,47.1483,47.2197,491400.0
2013-04-24 15:00:00,66.19,66.4,66.15,66.34,1170400.0,47.2268,47.3767,47.1983,47.3338,1170400.0
2013-04-24 15:30:00,66.34,66.43,66.0,66.0,2149500.0,47.3338,47.3981,47.0913,47.0913,2149500.0
2013-04-25 09:30:00,62.8,63.05,61.79,62.02,12590300.0,44.808,44.9864,44.0874,44.2515,12590300.0
2013-04-25 10:00:00,62.02,62.6,61.96,62.46,7550800.0,44.2515,44.6653,44.2087,44.5655,7550800.0
2013-04-25 10:30:00,62.46,62.54,62.22,62.35,3607100.0,44.5655,44.6225,44.3942,44.487,3607100.0
2013-04-25 11:00:00,62.35,62.36,62.08,62.15,3283900.0,44.487,44.4941,44.2943,44.3443,3283900.0
2013-04-25 11:30:00,62.15,62.24,62.03,62.08,2663900.0,44.3443,44.4085,44.2586,44.2943,2663900.0
2013-04-25 12:00:00,62.08,62.24,61.96,62.03,2843900.0,44.2943,44.4085,44.2087,44.2586,2843900.0
2013-04-25 12:30:00,62.04,62.07,61.9,61.97,2436400.0,44.2658,44.2872,44.1659,44.2158,2436400.0
2013-04-25 13:00:00,61.96,62.03,61.88,62.03,2187700.0,44.2087,44.2586,44.1516,44.2586,2187700.0
2013-04-25 13:30:00,62.03,62.06,61.92,61.97,1785300.0,44.2586,44.28,44.1802,44.2158,1785300.0
2013-04-25 14:00:00,61.97,62.09,61.95,62.02,2384200.0,44.2158,44.3015,44.2016,44.2515,2384200.0
2013-04-25 14:30:00,62.03,62.44,62.01,62.25,2610500.0,44.2586,44.5512,44.2444,44.4156,2610500.0
2013-04-25 15:00:00,62.26,62.57,62.1,62.25,3334800.0,44.4227,44.6439,44.3086,44.4156,3334800.0
2013-04-25 15:30:00,62.26,62.45,62.17,62.44,4842600.0,44.4227,44.5583,44.3585,44.5512,4842600.0
2013-04-26 09:30:00,62.51,62.68,62.16,62.23,2197200.0,44.6011,44.7224,44.3514,44.4013,2197200.0
2013-04-26 10:00:00,62.2,62.34,61.91,62.13,2339200.0,44.3799,44.4798,44.173,44.33,2339200.0
2013-04-26 10:30:00,62.13,62.38,61.98,62.03,1945100.0,44.33,44.5084,44.223,44.2586,1945100.0
2013-04-26 11:00:00,62.03,62.11,61.81,61.82,2160900.0,44.2586,44.3157,44.1017,44.1088,2160900.0
2013-04-26 11:30:00,61.83,61.9,61.76,61.79,1351000.0,44.1159,44.1659,44.066,44.0874,1351000.0
2013-04-26 12:00:00,61.8,61.84,61.66,61.67,1976100.0,44.0945,44.1231,43.9946,44.0018,1976100.0
2013-04-26 12:30:00,61.68,61.97,61.59,61.9,1135600.0,44.0089,44.2158,43.9447,44.1659,1135600.0
2013-04-26 13:00:00,61.9,61.9,61.68,61.72,1383400.0,44.1659,44.1659,44.0089,44.0375,1383400.0
2013-04-26 13:30:00,61.72,61.79,61.7,61.74,1151300.0,44.0375,44.0874,44.0232,44.0517,1151300.0
2013-04-26 14:00:00,61.75,61.75,61.67,61.72,2108400.0,44.0589,44.0589,44.0018,44.0375,2108400.0
2013-04-26 14:30:00,61.72,61.75,61.67,61.68,1614200.0,44.0375,44.0589,44.0018,44.0089,1614200.0
2013-04-26 15:00:00,61.68,61.81,61.58,61.71,2356700.0,44.0089,44.1017,43.9376,44.0303,2356700.0
2013-04-26 15:30:00,61.72,61.73,61.47,61.52,3496800.0,44.0375,44.0446,43.8591,43.8948,3496800.0
2013-04-29 09:30:00,61.89,62.11,61.52,61.87,3306800.0,44.1588,44.3157,43.8948,44.1445,3306800.0
2013-04-29 10:00:00,61.86,62.06,61.78,61.92,2106100.0,44.1373,44.28,44.0803,44.1802,2106100.0
2013-04-29 10:30:00,61.91,62.0,61.8,61.89,1405400.0,44.173,44.2372,44.0945,44.1588,1405400.0
2013-04-29 11:00:00,61.9,61.97,61.85,61.87,1257700.0,44.1659,44.2158,44.1302,44.1445,1257700.0
2013-04-29 11:30:00,61.86,61.9,61.8,61.9,1373800.0,44.1373,44.1659,44.0945,44.1659,1373800.0
2013-04-29 12:00:00,61.9,61.91,61.82,61.9,1072500.0,44.1659,44.173,44.1088,44.1659,1072500.0
2013-04-29 12:30:00,61.9,62.03,61.89,61.94,1122700.0,44.1659,44.2586,44.1588,44.1944,1122700.0
2013-04-29 13:00:00,61.93,61.96,61.85,61.85,1108000.0,44.1873,44.2087,44.1302,44.1302,1108000.0
2013-04-29 13:30:00,61.86,61.88,61.78,61.8,1120400.0,44.1373,44.1516,44.0803,44.0945,1120400.0
2013-04-29 14:00:00,61.8,61.9,61.8,61.88,986600.0,44.0945,44.1659,44.0945,44.1516,986600.0
2013-04-29 14:30:00,61.88,62.05,61.87,61.93,1377200.0,44.1516,44.2729,44.1445,44.1873,1377200.0
2013-04-29 15:00:00,61.93,61.97,61.82,61.89,2023200.0,44.1873,44.2158,44.1088,44.1588,2023200.0
2013-04-29 15:30:00,61.89,61.9,61.56,61.6,3234100.0,44.1588,44.1659,43.9233,43.9518,3234100.0
2013-04-30 09:30:00,61.6,61.77,61.53,61.6,1885000.0,43.9518,44.0731,43.9019,43.9518,1885000.0
2013-04-30 10:00:00,61.61,61.7,61.47,61.48,1786500.0,43.959,44.0232,43.8591,43.8662,1786500.0
2013-04-30 10:30:00,61.48,61.82,61.46,61.71,1835900.0,43.8662,44.1088,43.8519,44.0303,1835900.0
2013-04-30 11:00:00,61.71,61.89,61.71,61.85,784700.0,44.0303,44.1588,44.0303,44.1302,784700.0
2013-04-30 11:30:00,61.85,62.08,61.81,62.03,1018500.0,44.1302,44.2943,44.1017,44.2586,1018500.0
2013-04-30 12:00:00,62.03,62.11,61.94,62.03,1006500.0,44.2586,44.3157,44.1944,44.2586,1006500.0
2013-04-30 12:30:00,62.04,62.07,61.91,62.03,873100.0,44.2658,44.2872,44.173,44.2586,873100.0
2013-04-30 13:00:00,62.04,62.12,62.01,62.06,795600.0,44.2658,44.3229,44.2444,44.28,795600.0
2013-04-30 13:30:00,62.06,62.07,61.98,62.0,746900.0,44.28,44.2872,44.223,44.2372,746900.0
2013-04-30 14:00:00,62.0,62.0,61.76,61.81,970400.0,44.2372,44.2372,44.066,44.1017,970400.0
2013-04-30 14:30:00,61.81,61.83,61.71,61.8,1122900.0,44.1017,44.1159,44.0303,44.0945,1122900.0
2013-04-30 15:00:00,61.8,61.8,61.31,61.38,2550200.0,44.0945,44.0945,43.7449,43.7949,2550200.0
2013-04-30 15:30:00,61.38,61.65,61.25,61.61,3692600.0,43.7949,43.9875,43.7021,43.959,3692600.0
2013-05-01 09:30:00,61.46,62.02,61.43,61.86,2147400.0,43.8519,44.2515,43.8305,44.1373,2147400.0
2013-05-01 10:00:00,61.86,62.0,61.8,61.8,1581400.0,44.1373,44.2372,44.0945,44.0945,1581400.0
2013-05-01 10:30:00,61.79,61.98,61.7,61.9,1141700.0,44.0874,44.223,44.0232,44.1659,1141700.0
2013-05-01 11:00:00,61.9,61.9,61.67,61.72,898300.0,44.1659,44.1659,44.0018,44.0375,898300.0
2013-05-01 11:30:00,61.72,61.93,61.72,61.93,761600.0,44.0375,44.1873,44.0375,44.1873,761600.0
2013-05-01 12:00:00,61.94,62.0,61.91,61.98,654000.0,44.1944,44.2372,44.173,44.223,654000.0
2013-05-01 12:30:00,61.99,62.04,61.92,61.95,833500.0,44.2301,44.2658,44.1802,44.2016,833500.0
2013-05-01 13:00:00,61.95,62.05,61.86,62.01,749900.0,44.2016,44.2729,44.1373,44.2444,749900.0
2013-05-01 13:30:00,62.01,62.04,61.89,61.94,670400.0,44.2444,44.2658,44.1588,44.1944,670400.0
2013-05-01 14:00:00,61.95,62.07,61.9,61.94,734200.0,44.2016,44.2872,44.1659,44.1944,734200.0
2013-05-01 14:30:00,61.93,62.04,61.84,62.0,1138600.0,44.1873,44.2658,44.1231,44.2372,1138600.0
2013-05-01 15:00:00,61.99,62.05,61.91,61.93,1113500.0,44.2301,44.2729,44.173,44.1873,1113500.0
2013-05-01 15:30:00,61.92,62.04,61.88,61.93,1672600.0,44.1802,44.2658,44.1516,44.1873,1672600.0
2013-05-02 09:30:00,62.15,62.59,61.93,62.51,1958600.0,44.3443,44.6582,44.1873,44.6011,1958600.0
2013-05-02 10:00:00,62.52,62.64,62.45,62.56,1335400.0,44.6083,44.6939,44.5583,44.6368,1335400.0
2013-05-02 10:30:00,62.55,62.61,62.38,62.54,931100.0,44.6297,44.6725,44.5084,44.6225,931100.0
2013-05-02 11:00:00,62.54,62.71,62.48,62.71,1065200.0,44.6225,44.7438,44.5797,44.7438,1065200.0
2013-05-02 11:30:00,62.7,62.85,62.7,62.8,933500.0,44.7367,44.8437,44.7367,44.808,933500.0
2013-05-02 12:00:00,62.8,62.84,62.72,62.73,987900.0,44.808,44.8366,44.751,44.7581,987900.0
2013-05-02 12:30:00,62.74,62.82,62.65,62.74,782400.0,44.7652,44.8223,44.701,44.7652,782400.0
2013-05-02 13:00:00,62.75,62.98,62.73,62.93,1057400.0,44.7724,44.9365,44.7581,44.9008,1057400.0
2013-05-02 13:30:00,62.93,62.98,62.88,62.92,653300.0,44.9008,44.9365,44.8651,44.8937,653300.0
2013-05-02 14:00:00,62.92,62.98,62.77,62.89,764100.0,44.8937,44.9365,44.7866,44.8723,764100.0
2013-05-02 14:30:00,62.89,62.91,62.79,62.8,802300.0,44.8723,44.8865,44.8009,44.808,802300.0
2013-05-02 15:00:00,62.8,62.89,62.75,62.86,1100400.0,44.808,44.8723,44.7724,44.8509,1100400.0
2013-05-02 15:30:00,62.87,63.01,62.85,62.88,1953100.0,44.858,44.9579,44.8437,44.8651,1953100.0
2013-05-03 09:30:00,63.61,63.74,63.31,63.44,1529400.0,45.386,45.4787,45.1719,45.2647,1529400.0
2013-05-03 10:00:00,63.42,63.56,63.33,63.54,871300.0,45.2504,45.3503,45.1862,45.336,871300.0
2013-05-03 10:30:00,63.54,63.69,63.52,63.56,676300.0,45.336,45.4431,45.3218,45.3503,676300.0
2013-05-03 11:00:00,63.56,63.71,63.55,63.63,684500.0,45.3503,45.4573,45.3432,45.4002,684500.0
2013-05-03 11:30:00,63.62,63.74,63.6,63.62,491100.0,45.3931,45.4787,45.3788,45.3931,491100.0
2013-05-03 12:00:00,63.62,63.63,63.52,63.57,451900.0,45.3931,45.4002,45.3218,45.3574,451900.0
2013-05-03 12:30:00,63.58,63.68,63.51,63.57,405900.0,45.3646,45.4359,45.3146,45.3574,405900.0
2013-05-03 13:00:00,63.58,63.7,63.58,63.59,460100.0,45.3646,45.4502,45.3646,45.3717,460100.0
2013-05-03 13:30:00,63.58,63.66,63.57,63.6,587400.0,45.3646,45.4217,45.3574,45.3788,587400.0
2013-05-03 14:00:00,63.59,63.73,63.59,63.72,361600.0,45.3717,45.4716,45.3717,45.4645,361600.0
2013-05-03 14:30:00,63.73,63.75,63.56,63.6,505200.0,45.4716,45.4859,45.3503,45.3788,505200.0
2013-05-03 15:00:00,63.6,63.69,63.59,63.69,661900.0,45.3788,45.4431,45.3717,45.4431,661900.0
2013-05-03 15:30:00,63.69,63.85,63.65,63.77,1811300.0,45.4431,45.5572,45.4145,45.5001,1811300.0
2013-05-06 09:30:00,63.82,64.24,63.77,64.19,1492100.0,45.5358,45.8355,45.5001,45.7998,1492100.0
2013-05-06 10:00:00,64.19,64.32,64.09,64.16,1218100.0,45.7998,45.8926,45.7285,45.7784,1218100.0
2013-05-06 10:30:00,64.16,64.19,64.05,64.09,789500.0,45.7784,45.7998,45.6999,45.7285,789500.0
2013-05-06 11:00:00,64.09,64.14,64.02,64.1,501900.0,45.7285,45.7641,45.6785,45.7356,501900.0
2013-05-06 11:30:00,64.1,64.15,64.0,64.09,429600.0,45.7356,45.7713,45.6642,45.7285,429600.0
2013-05-06 12:00:00,64.1,64.18,64.07,64.07,348900.0,45.7356,45.7927,45.7142,45.7142,348900.0
2013-05-06 12:30:00,64.07,64.08,63.92,63.92,614900.0,45.7142,45.7213,45.6072,45.6072,614900.0
2013-05-06 13:00:00,63.92,63.94,63.8,63.82,456800.0,45.6072,45.6214,45.5215,45.5358,456800.0
2013-05-06 13:30:00,63.82,63.92,63.81,63.87,465900.0,45.5358,45.6072,45.5287,45.5715,465900.0
2013-05-06 14:00:00,63.86,63.89,63.75,63.75,394100.0,45.5644,45.5858,45.4859,45.4859,394100.0
2013-05-06 14:30:00,63.76,63.92,63.74,63.86,581400.0,45.493,45.6072,45.4787,45.5644,581400.0
2013-05-06 15:00:00,63.87,63.92,63.81,63.83,484500.0,45.5715,45.6072,45.5287,45.543,484500.0
2013-05-06 15:30:00,63.84,63.94,63.83,63.86,1261700.0,45.5501,45.6214,45.543,45.5644,1261700.0
2013-05-07 09:30:00,63.81,64.22,63.53,64.06,1627200.0,45.5287,45.8212,45.3289,45.7071,1627200.0
2013-05-07 10:00:00,64.06,64.07,63.63,63.78,1190900.0,45.7071,45.7142,45.4002,45.5073,1190900.0
2013-05-07 10:30:00,63.77,63.95,63.74,63.82,564800.0,45.5001,45.6286,45.4787,45.5358,564800.0
2013-05-07 11:00:00,63.82,63.94,63.79,63.87,687400.0,45.5358,45.6214,45.5144,45.5715,687400.0
2013-05-07 11:30:00,63.86,63.98,63.77,63.85,609100.0,45.5644,45.65,45.5001,45.5572,609100.0
2013-05-07 12:00:00,63.84,63.91,63.83,63.91,345500.0,45.5501,45.6,45.543,45.6,345500.0
2013-05-07 12:30:00,63.9,63.91,63.79,63.86,373600.0,45.5929,45.6,45.5144,45.5644,373600.0
2013-05-07 13:00:00,63.86,63.91,63.8,63.89,284600.0,45.5644,45.6,45.5215,45.5858,284600.0
2013-05-07 13:30:00,63.89,63.98,63.85,63.95,339600.0,45.5858,45.65,45.5572,45.6286,339600.0
2013-05-07 14:00:00,63.94,64.02,63.89,63.98,426000.0,45.6214,45.6785,45.5858,45.65,426000.0
2013-05-07 14:30:00,63.98,64.06,63.92,64.0,445500.0,45.65,45.7071,45.6072,45.6642,445500.0
2013-05-07 15:00:00,64.0,64.06,63.96,63.97,548900.0,45.6642,45.7071,45.6357,45.6428,548900.0
2013-05-07 15:30:00,63.97,64.0,63.87,63.96,1406700.0,45.6428,45.6642,45.5715,45.6357,1406700.0
2013-05-08 09:30:00,63.9,64.39,63.9,64.26,1205200.0,45.5929,45.9425,45.5929,45.8498,1205200.0
2013-05-08 10:00:00,64.26,64.35,64.22,64.33,1135200.0,45.8498,45.914,45.8212,45.8997,1135200.0
2013-05-08 10:30:00,64.33,64.44,64.28,64.29,810000.0,45.8997,45.9782,45.864,45.8712,810000.0
2013-05-08 11:00:00,64.3,64.45,64.28,64.41,805000.0,45.8783,45.9853,45.864,45.9568,805000.0
2013-05-08 11:30:00,64.42,64.46,64.37,64.43,620300.0,45.9639,45.9925,45.9282,45.9711,620300.0
2013-05-08 12:00:00,64.44,64.5,64.36,64.37,584400.0,45.9782,46.021,45.9211,45.9282,584400.0
2013-05-08 12:30:00,64.37,64.37,64.3,64.31,547400.0,45.9282,45.9282,45.8783,45.8854,547400.0
2013-05-08 13:00:00,64.31,64.32,64.1,64.21,933300.0,45.8854,45.8926,45.7356,45.8141,933300.0
2013-05-08 13:30:00,64.22,64.26,64.17,64.2,434200.0,45.8212,45.8498,45.7855,45.8069,434200.0
2013-05-08 14:00:00,64.2,64.23,64.15,64.19,484700.0,45.8069,45.8284,45.7713,45.7998,484700.0
2013-05-08 14:30:00,64.19,64.21,64.04,64.1,559600.0,45.7998,45.8141,45.6928,45.7356,559600.0
2013-05-08 15:00:00,64.09,64.28,64.09,64.22,818200.0,45.7285,45.864,45.7285,45.8212,818200.0
2013-05-08 15:30:00,64.21,64.22,64.09,64.13,1456900.0,45.8141,45.8212,45.7285,45.757,1456900.0
2013-05-09 09:30:00,64.21,64.5,64.06,64.44,670500.0,45.8141,46.021,45.7071,45.9782,670500.0
2013-05-09 10:00:00,64.45,64.47,64.1,64.32,884600.0,45.9853,45.9996,45.7356,45.8926,884600.0
2013-05-09 10:30:00,64.31,64.41,64.27,64.29,498100.0,45.8854,45.9568,45.8569,45.8712,498100.0
2013-05-09 11:00:00,64.3,64.4,64.2,64.29,895400.0,45.8783,45.9496,45.8069,45.8712,895400.0
2013-05-09 11:30:00,64.3,64.35,64.25,64.29,405400.0,45.8783,45.914,45.8426,45.8712,405400.0
2013-05-09 12:00:00,64.29,64.31,64.21,64.24,359000.0,45.8712,45.8854,45.8141,45.8355,359000.0
2013-05-09 12:30:00,64.25,64.42,64.25,64.4,501400.0,45.8426,45.9639,45.8426,45.9496,501400.0
2013-05-09 13:00:00,64.39,64.46,64.33,64.4,379000.0,45.9425,45.9925,45.8997,45.9496,379000.0
2013-05-09 13:30:00,64.39,64.44,64.28,64.35,763500.0,45.9425,45.9782,45.864,45.914,763500.0
2013-05-09 14:00:00,64.36,64.43,64.3,64.42,468500.0,45.9211,45.9711,45.8783,45.9639,468500.0
2013-05-09 14:30:00,64.43,64.43,64.08,64.08,866800.0,45.9711,45.9711,45.7213,45.7213,866800.0
2013-05-09 15:00:00,64.09,64.18,63.93,64.14,732500.0,45.7285,45.7927,45.6143,45.7641,732500.0
2013-05-09 15:30:00,64.15,64.21,63.95,64.1,1194200.0,45.7713,45.8141,45.6286,45.7356,1194200.0
2013-05-10 09:30:00,64.35,64.45,64.01,64.4,950400.0,45.914,45.9853,45.6714,45.9496,950400.0
2013-05-10 10:00:00,64.4,64.51,64.4,64.43,713300.0,45.9496,46.0281,45.9496,45.9711,713300.0
2013-05-10 10:30:00,64.42,64.49,64.33,64.44,655200.0,45.9639,46.0139,45.8997,45.9782,655200.0
2013-05-10 11:00:00,64.44,64.53,64.39,64.5,549700.0,45.9782,46.0424,45.9425,46.021,549700.0
2013-05-10 11:30:00,64.5,64.55,64.47,64.5,506200.0,46.021,46.0567,45.9996,46.021,506200.0
2013-05-10 12:00:00,64.51,64.62,64.49,64.58,586400.0,46.0281,46.1066,46.0139,46.0781,586400.0
2013-05-10 12:30:00,64.58,64.6,64.47,64.51,330800.0,46.0781,46.0923,45.9996,46.0281,330800.0
2013-05-10 13:00:00,64.51,64.64,64.5,64.62,366500.0,46.0281,46.1209,46.021,46.1066,366500.0
2013-05-10 13:30:00,64.62,64.64,64.45,64.46,407300.0,46.1066,46.1209,45.9853,45.9925,407300.0
2013-05-10 14:00:00,64.47,64.56,64.45,64.48,495600.0,45.9996,46.0638,45.9853,46.0067,495600.0
2013-05-10 14:30:00,64.49,64.53,64.38,64.46,601500.0,46.0139,46.0424,45.9354,45.9925,601500.0
2013-05-10 15:00:00,64.46,64.49,64.33,64.34,502300.0,45.9925,46.0139,45.8997,45.9068,502300.0
2013-05-10 15:30:00,64.34,64.64,64.32,64.64,1738400.0,45.9068,46.1209,45.8926,46.1209,1738400.0
2013-05-13 09:30:00,64.34,64.95,64.18,64.32,925100.0,45.9068,46.3421,45.7927,45.8926,925100.0
2013-05-13 10:00:00,64.34,64.6,64.26,64.58,816900.0,45.9068,46.0923,45.8498,46.0781,816900.0
2013-05-13 10:30:00,64.58,64.79,64.56,64.75,611500.0,46.0781,46.2279,46.0638,46.1994,611500.0
2013-05-13 11:00:00,64.74,64.92,64.71,64.91,676100.0,46.1922,46.3207,46.1708,46.3135,676100.0
2013-05-13 11:30:00,64.91,64.94,64.84,64.91,520900.0,46.3135,46.3349,46.2636,46.3135,520900.0
2013-05-13 12:00:00,64.92,65.07,64.92,65.0,579400.0,46.3207,46.4277,46.3207,46.3778,579400.0
2013-05-13 12:30:00,65.0,65.02,64.94,64.95,458100.0,46.3778,46.392,46.3349,46.3421,458100.0
2013-05-13 13:00:00,64.95,65.06,64.95,65.05,554600.0,46.3421,46.4206,46.3421,46.4134,554600.0
2013-05-13 13:30:00,65.05,65.05,64.93,64.94,417900.0,46.4134,46.4134,46.3278,46.3349,417900.0
2013-05-13 14:00:00,64.94,64.96,64.86,64.86,439000.0,46.3349,46.3492,46.2779,46.2779,439000.0
2013-05-13 14:30:00,64.86,64.95,64.85,64.93,736100.0,46.2779,46.3421,46.2707,46.3278,736100.0
2013-05-13 15:00:00,64.92,64.97,64.51,64.88,995900.0,46.3207,46.3563,46.0281,46.2921,995900.0
2013-05-13 15:30:00,64.88,64.95,64.78,64.78,1307600.0,46.2921,46.3421,46.2208,46.2208,1307600.0
2013-05-14 09:30:00,65.01,65.18,64.95,65.13,691900.0,46.3849,46.5062,46.3421,46.4705,691900.0
2013-05-14 10:00:00,65.14,65.26,65.13,65.22,557700.0,46.4776,46.5633,46.4705,46.5347,557700.0
2013-05-14 10:30:00,65.22,65.28,65.15,65.24,572400.0,46.5347,46.5775,46.4848,46.549,572400.0
2013-05-14 11:00:00,65.24,65.3,65.19,65.27,425600.0,46.549,46.5918,46.5133,46.5704,425600.0
2013-05-14 11:30:00,65.28,65.31,65.14,65.15,438800.0,46.5775,46.5989,46.4776,46.4848,438800.0
2013-05-14 12:00:00,65.15,65.22,65.11,65.13,454400.0,46.4848,46.5347,46.4562,46.4705,454400.0
2013-05-14 12:30:00,65.13,65.15,64.96,65.03,521600.0,46.4705,46.4848,46.3492,46.3992,521600.0
2013-05-14 13:00:00,65.02,65.12,64.98,64.99,285700.0,46.392,46.4634,46.3635,46.3706,285700.0
2013-05-14 13:30:00,65.0,65.08,64.91,64.91,439000.0,46.3778,46.4348,46.3135,46.3135,439000.0
2013-05-14 14:00:00,64.92,64.95,64.74,64.89,820900.0,46.3207,46.3421,46.1922,46.2993,820900.0
2013-05-14 14:30:00,64.9,65.08,64.89,65.02,626200.0,46.3064,46.4348,46.2993,46.392,626200.0
2013-05-14 15:00:00,65.02,65.17,64.98,65.14,838700.0,46.392,46.499,46.3635,46.4776,838700.0
2013-05-14 15:30:00,65.14,65.32,65.13,65.32,1100700.0,46.4776,46.6061,46.4705,46.6061,1100700.0
2013-05-15 09:30:00,65.33,65.35,65.04,65.08,988800.0,46.6132,46.6275,46.4063,46.4348,988800.0
2013-05-15 10:00:00,65.09,65.21,65.05,65.11,619900.0,46.442,46.5276,46.4134,46.4562,619900.0
2013-05-15 10:30:00,65.12,65.3,65.12,65.26,428400.0,46.4634,46.5918,46.4634,46.5633,428400.0
2013-05-15 11:00:00,65.27,65.35,65.2,65.2,549000.0,46.5704,46.6275,46.5205,46.5205,549000.0
2013-05-15 11:30:00,65.21,65.28,65.18,65.23,673700.0,46.5276,46.5775,46.5062,46.5419,673700.0
2013-05-15 12:00:00,65.23,65.35,65.19,65.33,457200.0,46.5419,46.6275,46.5133,46.6132,457200.0
2013-05-15 12:30:00,65.33,65.48,65.33,65.42,656200.0,46.6132,46.7202,46.6132,46.6774,656200.0
2013-05-15 13:00:00,65.42,65.47,65.25,65.36,545600.0,46.6774,46.7131,46.5561,46.6346,545600.0
2013-05-15 13:30:00,65.35,65.5,65.35,65.46,629900.0,46.6275,46.7345,46.6275,46.706,629900.0
2013-05-15 14:00:00,65.45,65.47,65.29,65.35,645600.0,46.6988,46.7131,46.5847,46.6275,645600.0
2013-05-15 14:30:00,65.36,65.47,65.32,65.45,571000.0,46.6346,46.7131,46.6061,46.6988,571000.0
2013-05-15 15:00:00,65.44,65.55,65.37,65.44,867300.0,46.6917,46.7702,46.6417,46.6917,867300.0
2013-05-15 15:30:00,65.44,65.6,65.37,65.53,1876900.0,46.6917,46.8059,46.6417,46.7559,1876900.0
2013-05-16 09:30:00,65.43,65.85,65.36,65.84,1456900.0,46.6846,46.9842,46.6346,46.9771,1456900.0
2013-05-16 10:00:00,65.83,65.85,65.59,65.68,866600.0,46.97,46.9842,46.7987,46.8629,866600.0
2013-05-16 10:30:00,65.68,65.78,65.59,65.71,604800.0,46.8629,46.9343,46.7987,46.8843,604800.0
2013-05-16 11:00:00,65.72,65.94,65.72,65.87,623300.0,46.8915,47.0484,46.8915,46.9985,623300.0
2013-05-16 11:30:00,65.87,66.06,65.87,65.96,724300.0,46.9985,47.1341,46.9985,47.0627,724300.0
2013-05-16 12:00:00,65.96,66.05,65.92,66.03,544700.0,47.0627,47.1269,47.0342,47.1127,544700.0
2013-05-16 12:30:00,66.03,66.11,66.03,66.08,647200.0,47.1127,47.1697,47.1127,47.1483,647200.0
2013-05-16 13:00:00,66.08,66.16,66.07,66.12,402100.0,47.1483,47.2054,47.1412,47.1769,402100.0
2013-05-16 13:30:00,66.12,66.13,65.99,66.02,444100.0,47.1769,47.184,47.0841,47.1055,444100.0
2013-05-16 14:00:00,66.02,66.2,66.02,66.18,525400.0,47.1055,47.234,47.1055,47.2197,525400.0
2013-05-16 14:30:00,66.17,66.18,65.82,65.83,677500.0,47.2125,47.2197,46.9628,46.97,677500.0
2013-05-16 15:00:00,65.83,65.97,65.76,65.8,944500.0,46.97,47.0698,46.92,46.9486,944500.0
2013-05-16 15:30:00,65.81,65.81,65.53,65.63,1949700.0,46.9557,46.9557,46.7559,46.8273,1949700.0
2013-05-17 09:30:00,66.22,66.24,65.57,65.71,2037500.0,47.2482,47.2625,46.7844,46.8843,2037500.0
2013-05-17 10:00:00,65.72,65.85,65.68,65.76,709300.0,46.8915,46.9842,46.8629,46.92,709300.0
2013-05-17 10:30:00,65.77,65.85,65.59,65.66,639300.0,46.9271,46.9842,46.7987,46.8487,639300.0
2013-05-17 11:00:00,65.65,65.86,65.64,65.77,696300.0,46.8415,46.9914,46.8344,46.9271,696300.0
2013-05-17 11:30:00,65.78,66.04,65.73,66.03,594300.0,46.9343,47.1198,46.8986,47.1127,594300.0
2013-05-17 12:00:00,66.03,66.08,65.93,66.01,534200.0,47.1127,47.1483,47.0413,47.0984,534200.0
2013-05-17 12:30:00,66.0,66.03,65.82,65.88,393100.0,47.0913,47.1127,46.9628,47.0056,393100.0
2013-05-17 13:00:00,65.88,65.99,65.83,65.98,298000.0,47.0056,47.0841,46.97,47.077,298000.0
2013-05-17 13:30:00,65.98,66.09,65.98,66.09,375800.0,47.077,47.1555,47.077,47.1555,375800.0
2013-05-17 14:00:00,66.09,66.25,66.09,66.25,616300.0,47.1555,47.2696,47.1555,47.2696,616300.0
2013-05-17 14:30:00,66.24,66.5,66.23,66.48,771800.0,47.2625,47.448,47.2554,47.4337,771800.0
2013-05-17 15:00:00,66.49,66.62,66.37,66.59,966300.0,47.4409,47.5336,47.3553,47.5122,966300.0
2013-05-17 15:30:00,66.59,66.67,66.49,66.61,1703800.0,47.5122,47.5693,47.4409,47.5265,1703800.0
2013-05-20 09:30:00,66.3,66.54,66.15,66.45,838100.0,47.3053,47.4765,47.1983,47.4123,838100.0
2013-05-20 10:00:00,66.45,66.6,66.39,66.41,733400.0,47.4123,47.5194,47.3695,47.3838,733400.0
2013-05-20 10:30:00,66.41,66.52,66.37,66.5,636900.0,47.3838,47.4623,47.3553,47.448,636900.0
2013-05-20 11:00:00,66.49,66.53,66.41,66.44,513100.0,47.4409,47.4694,47.3838,47.4052,513100.0
2013-05-20 11:30:00,66.44,66.51,66.42,66.43,473300.0,47.4052,47.4551,47.3909,47.3981,473300.0
2013-05-20 12:00:00,66.42,66.51,66.41,66.47,498600.0,47.3909,47.4551,47.3838,47.4266,498600.0
2013-05-20 12:30:00,66.46,66.48,66.35,66.37,423400.0,47.4195,47.4337,47.341,47.3553,423400.0
2013-05-20 13:00:00,66.37,66.44,66.23,66.23,541100.0,47.3553,47.4052,47.2554,47.2554,541100.0
2013-05-20 13:30:00,66.23,66.25,66.1,66.16,719200.0,47.2554,47.2696,47.1626,47.2054,719200.0
2013-05-20 14:00:00,66.17,66.18,66.03,66.12,441300.0,47.2125,47.2197,47.1127,47.1769,441300.0
2013-05-20 14:30:00,66.12,66.19,66.09,66.15,459500.0,47.1769,47.2268,47.1555,47.1983,459500.0
2013-05-20 15:00:00,66.15,66.26,66.11,66.22,585500.0,47.1983,47.2768,47.1697,47.2482,585500.0
2013-05-20 15:30:00,66.22,66.23,66.01,66.12,1527200.0,47.2482,47.2554,47.0984,47.1769,1527200.0
2013-05-21 09:30:00,65.68,66.14,65.6,66.03,2399000.0,46.8629,47.1911,46.8059,47.1127,2399000.0
2013-05-21 10:00:00,66.04,66.21,65.9,65.9,1405100.0,47.1198,47.2411,47.0199,47.0199,1405100.0
2013-05-21 10:30:00,65.9,65.92,65.79,65.81,858900.0,47.0199,47.0342,46.9414,46.9557,858900.0
2013-05-21 11:00:00,65.81,65.9,65.7,65.72,591400.0,46.9557,47.0199,46.8772,46.8915,591400.0
2013-05-21 11:30:00,65.73,65.92,65.73,65.77,463600.0,46.8986,47.0342,46.8986,46.9271,463600.0
2013-05-21 12:00:00,65.78,65.9,65.72,65.85,425900.0,46.9343,47.0199,46.8915,46.9842,425900.0
2013-05-21 12:30:00,65.84,65.92,65.83,65.85,449900.0,46.9771,47.0342,46.97,46.9842,449900.0
2013-05-21 13:00:00,65.86,65.94,65.85,65.91,434100.0,46.9914,47.0484,46.9842,47.027,434100.0
2013-05-21 13:30:00,65.91,65.92,65.79,65.81,443100.0,47.027,47.0342,46.9414,46.9557,443100.0
2013-05-21 14:00:00,65.81,65.93,65.78,65.83,471500.0,46.9557,47.0413,46.9343,46.97,471500.0
2013-05-21 14:30:00,65.84,65.9,65.8,65.86,458900.0,46.9771,47.0199,46.9486,46.9914,458900.0
2013-05-21 15:00:00,65.87,65.89,65.8,65.86,489200.0,46.9985,47.0128,46.9486,46.9914,489200.0
2013-05-21 15:30:00,65.86,65.92,65.74,65.75,1268800.0,46.9914,47.0342,46.9057,46.9129,1268800.0
2013-05-22 09:30:00,65.63,65.99,65.58,65.79,935100.0,46.8273,47.0841,46.7916,46.9414,935100.0
2013-05-22 10:00:00,65.8,66.07,65.79,66.01,1160600.0,46.9486,47.1412,46.9414,47.0984,1160600.0
2013-05-22 10:30:00,66.01,66.08,65.72,65.87,1196200.0,47.0984,47.1483,46.8915,46.9985,1196200.0
2013-05-22 11:00:00,65.87,66.15,65.8,66.02,627600.0,46.9985,47.1983,46.9486,47.1055,627600.0
2013-05-22 11:30:00,66.01,66.08,65.89,65.89,427600.0,47.0984,47.1483,47.0128,47.0128,427600.0
2013-05-22 12:00:00,65.89,66.0,65.89,65.92,298500.0,47.0128,47.0913,47.0128,47.0342,298500.0
2013-05-22 12:30:00,65.92,65.97,65.75,65.88,274900.0,47.0342,47.0698,46.9129,47.0056,274900.0
2013-05-22 13:00:00,65.88,65.88,65.38,65.41,660000.0,47.0056,47.0056,46.6489,46.6703,660000.0
2013-05-22 13:30:00,65.4,65.41,65.07,65.32,773900.0,46.6632,46.6703,46.4277,46.6061,773900.0
2013-05-22 14:00:00,65.32,65.48,64.88,65.22,1870400.0,46.6061,46.7202,46.2921,46.5347,1870400.0
2013-05-22 14:30:00,65.21,65.42,65.13,65.41,1081900.0,46.5276,46.6774,46.4705,46.6703,1081900.0
2013-05-22 15:00:00,65.41,65.42,64.97,64.99,912800.0,46.6703,46.6774,46.3563,46.3706,912800.0
2013-05-22 15:30:00,64.99,65.25,64.95,65.24,1524400.0,46.3706,46.5561,46.3421,46.549,1524400.0
2013-05-23 09:30:00,64.65,64.93,64.05,64.11,2031200.0,46.128,46.3278,45.6999,45.7427,2031200.0
2013-05-23 10:00:00,64.12,64.56,64.12,64.39,1856500.0,45.7499,46.0638,45.7499,45.9425,1856500.0
2013-05-23 10:30:00,64.39,64.41,63.95,63.97,1192300.0,45.9425,45.9568,45.6286,45.6428,1192300.0
2013-05-23 11:00:00,63.96,64.06,63.83,63.98,2162200.0,45.6357,45.7071,45.543,45.65,2162200.0
2013-05-23 11:30:00,63.98,64.01,63.89,63.97,1380900.0,45.65,45.6714,45.5858,45.6428,1380900.0
2013-05-23 12:00:00,63.98,64.18,63.97,64.12,1088700.0,45.65,45.7927,45.6428,45.7499,1088700.0
2013-05-23 12:30:00,64.12,64.14,63.93,63.96,970500.0,45.7499,45.7641,45.6143,45.6357,970500.0
2013-05-23 13:00:00,63.96,64.01,63.73,63.73,792700.0,45.6357,45.6714,45.4716,45.4716,792700.0
2013-05-23 13:30:00,63.74,64.0,63.63,63.99,1262000.0,45.4787,45.6642,45.4002,45.6571,1262000.0
2013-05-23 14:00:00,63.99,64.1,63.93,63.97,1236800.0,45.6571,45.7356,45.6143,45.6428,1236800.0
2013-05-23 14:30:00,63.97,64.11,63.89,63.94,906300.0,45.6428,45.7427,45.5858,45.6214,906300.0
2013-05-23 15:00:00,63.94,64.03,63.81,63.97,1063700.0,45.6214,45.6857,45.5287,45.6428,1063700.0
2013-05-23 15:30:00,63.97,64.04,63.81,63.9,2190000.0,45.6428,45.6928,45.5287,45.5929,2190000.0
2013-05-24 09:30:00,63.52,63.99,63.51,63.69,1038800.0,45.3218,45.6571,45.3146,45.4431,1038800.0
2013-05-24 10:00:00,63.68,63.83,63.59,63.81,1326100.0,45.4359,45.543,45.3717,45.5287,1326100.0
2013-05-24 10:30:00,63.81,63.81,63.55,63.8,1083800.0,45.5287,45.5287,45.3432,45.5215,1083800.0
2013-05-24 11:00:00,63.8,63.92,63.77,63.86,679300.0,45.5215,45.6072,45.5001,45.5644,679300.0
2013-05-24 11:30:00,63.85,64.08,63.84,64.06,492000.0,45.5572,45.7213,45.5501,45.7071,492000.0
2013-05-24 12:00:00,64.06,64.17,64.05,64.1,443300.0,45.7071,45.7855,45.6999,45.7356,443300.0
2013-05-24 12:30:00,64.11,64.21,64.07,64.17,334000.0,45.7427,45.8141,45.7142,45.7855,334000.0
2013-05-24 13:00:00,64.17,64.31,64.08,64.3,442100.0,45.7855,45.8854,45.7213,45.8783,442100.0
2013-05-24 13:30:00,64.3,64.35,64.23,64.23,551600.0,45.8783,45.914,45.8284,45.8284,551600.0
2013-05-24 14:00:00,64.23,64.34,64.09,64.14,565800.0,45.8284,45.9068,45.7285,45.7641,565800.0
2013-05-24 14:30:00,64.14,64.16,64.08,64.09,454300.0,45.7641,45.7784,45.7213,45.7285,454300.0
2013-05-24 15:00:00,64.09,64.25,64.08,64.13,514800.0,45.7285,45.8426,45.7213,45.757,514800.0
2013-05-24 15:30:00,64.13,64.26,64.01,64.26,1427000.0,45.757,45.8498,45.6714,45.8498,1427000.0
2013-05-28 09:30:00,64.79,64.88,64.07,64.3,1392400.0,46.2279,46.2921,45.7142,45.8783,1392400.0
2013-05-28 10:00:00,64.3,64.55,64.25,64.54,1138700.0,45.8783,46.0567,45.8426,46.0495,1138700.0
2013-05-28 10:30:00,64.54,64.59,64.44,64.54,973200.0,46.0495,46.0852,45.9782,46.0495,973200.0
2013-05-28 11:00:00,64.54,64.67,64.46,64.64,725700.0,46.0495,46.1423,45.9925,46.1209,725700.0
2013-05-28 11:30:00,64.64,64.68,64.28,64.29,627800.0,46.1209,46.1494,45.864,45.8712,627800.0
2013-05-28 12:00:00,64.3,64.44,64.26,64.3,458900.0,45.8783,45.9782,45.8498,45.8783,458900.0
2013-05-28 12:30:00,64.3,64.44,64.19,64.42,486600.0,45.8783,45.9782,45.7998,45.9639,486600.0
2013-05-28 13:00:00,64.42,64.49,64.38,64.42,368900.0,45.9639,46.0139,45.9354,45.9639,368900.0
2013-05-28 13:30:00,64.43,64.44,64.15,64.18,539100.0,45.9711,45.9782,45.7713,45.7927,539100.0
2013-05-28 14:00:00,64.17,64.19,64.02,64.16,511400.0,45.7855,45.7998,45.6785,45.7784,511400.0
2013-05-28 14:30:00,64.16,64.33,64.14,64.23,487000.0,45.7784,45.8997,45.7641,45.8284,487000.0
2013-05-28 15:00:00,64.23,64.27,64.17,64.2,570800.0,45.8284,45.8569,45.7855,45.8069,570800.0
2013-05-28 15:30:00,64.2,64.35,64.08,64.08,1461900.0,45.8069,45.914,45.7213,45.7213,1461900.0
2013-05-29 09:30:00,63.78,63.83,63.5,63.67,2240700.0,45.5073,45.543,45.3075,45.4288,2240700.0
2013-05-29 10:00:00,63.66,63.95,63.59,63.69,1487300.0,45.4217,45.6286,45.3717,45.4431,1487300.0
2013-05-29 10:30:00,63.69,63.81,63.61,63.66,1352000.0,45.4431,45.5287,45.386,45.4217,1352000.0
2013-05-29 11:00:00,63.66,63.87,63.65,63.81,970600.0,45.4217,45.5715,45.4145,45.5287,970600.0
2013-05-29 11:30:00,63.81,63.98,63.78,63.86,611100.0,45.5287,45.65,45.5073,45.5644,611100.0
2013-05-29 12:00:00,63.86,63.91,63.65,63.68,634800.0,45.5644,45.6,45.4145,45.4359,634800.0
2013-05-29 12:30:00,63.69,63.82,63.65,63.76,536000.0,45.4431,45.5358,45.4145,45.493,536000.0
2013-05-29 13:00:00,63.76,63.91,63.67,63.89,491300.0,45.493,45.6,45.4288,45.5858,491300.0
2013-05-29 13:30:00,63.89,64.14,63.84,64.12,600100.0,45.5858,45.7641,45.5501,45.7499,600100.0
2013-05-29 14:00:00,64.12,64.27,64.04,64.23,746500.0,45.7499,45.8569,45.6928,45.8284,746500.0
2013-05-29 14:30:00,64.23,64.3,64.15,64.15,456700.0,45.8284,45.8783,45.7713,45.7713,456700.0
2013-05-29 15:00:00,64.15,64.27,64.13,64.23,576600.0,45.7713,45.8569,45.757,45.8284,576600.0
2013-05-29 15:30:00,64.23,64.27,64.11,64.11,1188600.0,45.8284,45.8569,45.7427,45.7427,1188600.0
2013-05-30 09:30:00,64.13,64.44,64.03,64.21,656300.0,45.757,45.9782,45.6857,45.8141,656300.0
2013-05-30 10:00:00,64.21,64.45,64.15,64.44,604000.0,45.8141,45.9853,45.7713,45.9782,604000.0
2013-05-30 10:30:00,64.44,64.73,64.38,64.73,517000.0,45.9782,46.1851,45.9354,46.1851,517000.0
2013-05-30 11:00:00,64.72,64.76,64.26,64.49,1133000.0,46.178,46.2065,45.8498,46.0139,1133000.0
2013-05-30 11:30:00,64.48,64.66,64.06,64.24,1732900.0,46.0067,46.1352,45.7071,45.8355,1732900.0
2013-05-30 12:00:00,64.24,64.54,64.24,64.49,794900.0,45.8355,46.0495,45.8355,46.0139,794900.0
2013-05-30 12:30:00,64.49,64.54,64.31,64.49,408600.0,46.0139,46.0495,45.8854,46.0139,408600.0
2013-05-30 13:00:00,64.5,64.59,64.48,64.5,352800.0,46.021,46.0852,46.0067,46.021,352800.0
2013-05-30 13:30:00,64.51,64.64,64.48,64.59,493200.0,46.0281,46.1209,46.0067,46.0852,493200.0
2013-05-30 14:00:00,64.59,64.65,64.54,64.63,359900.0,46.0852,46.128,46.0495,46.1138,359900.0
2013-05-30 14:30:00,64.63,64.64,64.48,64.57,438700.0,46.1138,46.1209,46.0067,46.0709,438700.0
2013-05-30 15:00:00,64.57,64.58,64.29,64.31,604900.0,46.0709,46.0781,45.8712,45.8854,604900.0
2013-05-30 15:30:00,64.31,64.36,64.09,64.18,1524300.0,45.8854,45.9211,45.7285,45.7927,1524300.0
2013-05-31 09:30:00,63.9,64.11,63.54,64.03,976600.0,45.5929,45.7427,45.336,45.6857,976600.0
2013-05-31 10:00:00,64.04,64.24,63.99,64.23,1021200.0,45.6928,45.8355,45.6571,45.8284,1021200.0
2013-05-31 10:30:00,64.22,64.36,64.19,64.34,368800.0,45.8212,45.9211,45.7998,45.9068,368800.0
2013-05-31 11:00:00,64.34,64.57,64.27,64.53,575300.0,45.9068,46.0709,45.8569,46.0424,575300.0
2013-05-31 11:30:00,64.53,64.58,64.28,64.28,376700.0,46.0424,46.0781,45.864,45.864,376700.0
2013-05-31 12:00:00,64.28,64.3,64.0,64.14,426800.0,45.864,45.8783,45.6642,45.7641,426800.0
2013-05-31 12:30:00,64.15,64.15,63.97,64.01,690000.0,45.7713,45.7713,45.6428,45.6714,690000.0
2013-05-31 13:00:00,64.0,64.05,63.92,64.0,451800.0,45.6642,45.6999,45.6072,45.6642,451800.0
2013-05-31 13:30:00,64.01,64.02,63.94,64.02,426100.0,45.6714,45.6785,45.6214,45.6785,426100.0
2013-05-31 14:00:00,64.02,64.05,63.92,63.99,607700.0,45.6785,45.6999,45.6072,45.6571,607700.0
2013-05-31 14:30:00,63.99,64.0,63.82,63.84,959100.0,45.6571,45.6642,45.5358,45.5501,959100.0
2013-05-31 15:00:00,63.85,64.04,63.8,63.95,676300.0,45.5572,45.6928,45.5215,45.6286,676300.0
2013-05-31 15:30:00,63.95,63.96,63.48,63.49,2012000.0,45.6286,45.6357,45.2932,45.3004,2012000.0
2013-06-03 09:30:00,63.39,63.67,63.05,63.32,1542000.0,45.4794,45.6803,45.2354,45.4291,1542000.0
2013-06-03 10:00:00,63.35,63.5,63.23,63.3,1171300.0,45.4507,45.5583,45.3646,45.4148,1171300.0
2013-06-03 10:30:00,63.3,63.3,62.94,63.07,1241100.0,45.4148,45.4148,45.1565,45.2498,1241100.0
2013-06-03 11:00:00,63.08,63.21,63.03,63.06,754800.0,45.257,45.3502,45.2211,45.2426,754800.0
2013-06-03 11:30:00,63.05,63.13,62.98,63.03,896300.0,45.2354,45.2928,45.1852,45.2211,896300.0
2013-06-03 12:00:00,63.03,63.1,62.71,62.81,913700.0,45.2211,45.2713,44.9915,45.0632,913700.0
2013-06-03 12:30:00,62.82,62.84,62.69,62.71,638600.0,45.0704,45.0848,44.9771,44.9915,638600.0
2013-06-03 13:00:00,62.72,62.84,62.7,62.77,418800.0,44.9987,45.0848,44.9843,45.0345,418800.0
2013-06-03 13:30:00,62.77,62.9,62.74,62.88,482900.0,45.0345,45.1278,45.013,45.1135,482900.0
2013-06-03 14:00:00,62.88,62.97,62.81,62.88,626600.0,45.1135,45.178,45.0632,45.1135,626600.0
2013-06-03 14:30:00,62.87,62.93,62.83,62.84,824300.0,45.1063,45.1493,45.0776,45.0848,824300.0
2013-06-03 15:00:00,62.84,62.97,62.83,62.96,932200.0,45.0848,45.178,45.0776,45.1709,932200.0
2013-06-03 15:30:00,62.95,63.23,62.92,63.22,2013900.0,45.1637,45.3646,45.1422,45.3574,2013900.0
2013-06-04 09:30:00,63.43,63.57,63.2,63.55,1119300.0,45.5081,45.6085,45.3431,45.5942,1119300.0
2013-06-04 10:00:00,63.55,63.74,63.52,63.72,1271000.0,45.5942,45.7305,45.5726,45.7161,1271000.0
2013-06-04 10:30:00,63.72,63.84,63.46,63.49,901200.0,45.7161,45.8022,45.5296,45.5511,901200.0
2013-06-04 11:00:00,63.49,63.49,63.32,63.45,1598500.0,45.5511,45.5511,45.4291,45.5224,1598500.0
2013-06-04 11:30:00,63.45,63.97,63.43,63.93,1421500.0,45.5224,45.8955,45.5081,45.8668,1421500.0
2013-06-04 12:00:00,63.93,63.94,63.68,63.74,830700.0,45.8668,45.874,45.6874,45.7305,830700.0
2013-06-04 12:30:00,63.74,63.89,63.72,63.89,672900.0,45.7305,45.8381,45.7161,45.8381,672900.0
2013-06-04 13:00:00,63.88,64.02,63.68,63.71,512100.0,45.8309,45.9314,45.6874,45.709,512100.0
2013-06-04 13:30:00,63.71,63.79,63.63,63.71,685800.0,45.709,45.7663,45.6516,45.709,685800.0
2013-06-04 14:00:00,63.71,63.74,63.52,63.65,796700.0,45.709,45.7305,45.5726,45.6659,796700.0
2013-06-04 14:30:00,63.65,63.74,63.51,63.63,789100.0,45.6659,45.7305,45.5655,45.6516,789100.0
2013-06-04 15:00:00,63.63,63.84,63.59,63.8,1136700.0,45.6516,45.8022,45.6229,45.7735,1136700.0
2013-06-04 15:30:00,63.8,64.05,63.71,63.72,1712800.0,45.7735,45.9529,45.709,45.7161,1712800.0
2013-06-05 09:30:00,63.65,63.65,63.32,63.33,679100.0,45.6659,45.6659,45.4291,45.4363,679100.0
2013-06-05 10:00:00,63.34,63.52,63.03,63.13,776200.0,45.4435,45.5726,45.2211,45.2928,776200.0
2013-06-05 10:30:00,63.13,63.17,62.79,62.94,878300.0,45.2928,45.3215,45.0489,45.1565,878300.0
2013-06-05 11:00:00,62.94,63.23,62.68,63.19,859000.0,45.1565,45.3646,44.97,45.3359,859000.0
2013-06-05 11:30:00,63.18,63.3,63.12,63.17,606700.0,45.3287,45.4148,45.2857,45.3215,606700.0
2013-06-05 12:00:00,63.18,63.37,63.09,63.32,523400.0,45.3287,45.465,45.2641,45.4291,523400.0
2013-06-05 12:30:00,63.31,63.32,63.09,63.1,435900.0,45.422,45.4291,45.2641,45.2713,435900.0
2013-06-05 13:00:00,63.11,63.39,63.05,63.35,498100.0,45.2785,45.4794,45.2354,45.4507,498100.0
2013-06-05 13:30:00,63.36,63.49,63.21,63.25,388700.0,45.4578,45.5511,45.3502,45.3789,388700.0
2013-06-05 14:00:00,63.25,63.36,63.06,63.12,655800.0,45.3789,45.4578,45.2426,45.2857,655800.0
2013-06-05 14:30:00,63.12,63.44,63.08,63.39,697900.0,45.2857,45.5152,45.257,45.4794,697900.0
2013-06-05 15:00:00,63.38,63.48,63.24,63.41,959100.0,45.4722,45.5439,45.3717,45.4937,959100.0
2013-06-05 15:30:00,63.41,63.44,63.13,63.15,1356400.0,45.4937,45.5152,45.2928,45.3072,1356400.0
2013-06-06 09:30:00,63.4,63.82,63.14,63.18,1351600.0,45.4865,45.7879,45.3,45.3287,1351600.0
2013-06-06 10:00:00,63.18,63.41,63.01,63.12,621300.0,45.3287,45.4937,45.2067,45.2857,621300.0
2013-06-06 10:30:00,63.13,63.3,63.02,63.3,504000.0,45.2928,45.4148,45.2139,45.4148,504000.0
2013-06-06 11:00:00,63.31,63.36,63.15,63.19,573000.0,45.422,45.4578,45.3072,45.3359,573000.0
2013-06-06 11:30:00,63.2,63.27,62.92,62.95,645700.0,45.3431,45.3933,45.1422,45.1637,645700.0
2013-06-06 12:00:00,62.96,63.05,62.71,62.82,677600.0,45.1709,45.2354,44.9915,45.0704,677600.0
2013-06-06 12:30:00,62.82,62.86,62.53,62.57,788600.0,45.0704,45.0991,44.8624,44.8911,788600.0
2013-06-06 13:00:00,62.57,62.85,62.53,62.61,698800.0,44.8911,45.0919,44.8624,44.9198,698800.0
2013-06-06 13:30:00,62.6,62.81,62.58,62.67,601500.0,44.9126,45.0632,44.8982,44.9628,601500.0
2013-06-06 14:00:00,62.67,63.0,62.57,62.97,568000.0,44.9628,45.1996,44.8911,45.178,568000.0
2013-06-06 14:30:00,62.97,62.98,62.71,62.8,644700.0,45.178,45.1852,44.9915,45.0561,644700.0
2013-06-06 15:00:00,62.8,62.86,62.69,62.83,676800.0,45.0561,45.0991,44.9771,45.0776,676800.0
2013-06-06 15:30:00,62.84,63.0,62.73,62.96,1482300.0,45.0848,45.1996,45.0058,45.1709,1482300.0
2013-06-07 09:30:00,63.01,63.11,61.52,62.06,5119600.0,45.2067,45.2785,44.1377,44.5252,5119600.0
2013-06-07 10:00:00,62.05,62.15,61.58,61.63,3051300.0,44.518,44.5897,44.1808,44.2166,3051300.0
2013-06-07 10:30:00,61.63,61.9,61.5,61.84,2746100.0,44.2166,44.4104,44.1234,44.3673,2746100.0
2013-06-07 11:00:00,61.84,61.86,61.65,61.78,1981400.0,44.3673,44.3817,44.231,44.3243,1981400.0
2013-06-07 11:30:00,61.78,61.8,61.43,61.47,1915100.0,44.3243,44.3386,44.0732,44.1019,1915100.0
2013-06-07 12:00:00,61.47,61.63,61.44,61.54,1271700.0,44.1019,44.2166,44.0803,44.1521,1271700.0
2013-06-07 12:30:00,61.54,61.61,61.42,61.54,1190200.0,44.1521,44.2023,44.066,44.1521,1190200.0
2013-06-07 13:00:00,61.55,61.7,61.53,61.68,1392600.0,44.1593,44.2669,44.1449,44.2525,1392600.0
2013-06-07 13:30:00,61.68,61.82,61.65,61.78,1405500.0,44.2525,44.353,44.231,44.3243,1405500.0
2013-06-07 14:00:00,61.79,62.02,61.72,61.93,1159000.0,44.3314,44.4965,44.2812,44.4319,1159000.0
2013-06-07 14:30:00,61.93,61.96,61.88,61.9,1249500.0,44.4319,44.4534,44.396,44.4104,1249500.0
2013-06-07 15:00:00,61.91,62.04,61.89,62.01,1480300.0,44.4175,44.5108,44.4032,44.4893,1480300.0
2013-06-07 15:30:00,62.0,62.11,61.93,62.05,3213600.0,44.4821,44.561,44.4319,44.518,3213600.0
2013-06-10 09:30:00,62.11,62.2,61.76,61.81,1494900.0,44.561,44.6256,44.3099,44.3458,1494900.0
2013-06-10 10:00:00,61.82,62.0,61.67,61.92,1109000.0,44.353,44.4821,44.2453,44.4247,1109000.0
2013-06-10 10:30:00,61.91,62.04,61.86,61.88,921600.0,44.4175,44.5108,44.3817,44.396,921600.0
2013-06-10 11:00:00,61.89,62.01,61.85,61.95,596900.0,44.4032,44.4893,44.3745,44.4462,596900.0
2013-06-10 11:30:00,61.94,61.99,61.85,61.94,657400.0,44.4391,44.4749,44.3745,44.4391,657400.0
2013-06-10 12:00:00,61.95,62.1,61.93,62.07,622000.0,44.4462,44.5539,44.4319,44.5323,622000.0
2013-06-10 12:30:00,62.07,62.15,61.93,61.96,583200.0,44.5323,44.5897,44.4319,44.4534,583200.0
2013-06-10 13:00:00,61.96,62.06,61.92,61.98,500700.0,44.4534,44.5252,44.4247,44.4678,500700.0
2013-06-10 13:30:00,61.98,62.06,61.92,62.04,590900.0,44.4678,44.5252,44.4247,44.5108,590900.0
2013-06-10 14:00:00,62.04,62.05,61.91,62.0,600000.0,44.5108,44.518,44.4175,44.4821,600000.0
2013-06-10 14:30:00,62.0,62.08,61.93,62.03,537300.0,44.4821,44.5395,44.4319,44.5036,537300.0
2013-06-10 15:00:00,62.02,62.06,61.95,62.01,672000.0,44.4965,44.5252,44.4462,44.4893,672000.0
2013-06-10 15:30:00,62.02,62.04,61.92,62.03,1163300.0,44.4965,44.5108,44.4247,44.5036,1163300.0
2013-06-11 09:30:00,61.49,61.53,61.15,61.49,1536100.0,44.1162,44.1449,43.8723,44.1162,1536100.0
2013-06-11 10:00:00,61.49,61.65,61.45,61.61,1103800.0,44.1162,44.231,44.0875,44.2023,1103800.0
2013-06-11 10:30:00,61.61,61.73,61.52,61.66,854300.0,44.2023,44.2884,44.1377,44.2382,854300.0
2013-06-11 11:00:00,61.66,61.9,61.63,61.89,782600.0,44.2382,44.4104,44.2166,44.4032,782600.0
2013-06-11 11:30:00,61.88,61.96,61.8,61.86,767200.0,44.396,44.4534,44.3386,44.3817,767200.0
2013-06-11 12:00:00,61.86,62.02,61.85,61.87,520300.0,44.3817,44.4965,44.3745,44.3888,520300.0
2013-06-11 12:30:00,61.87,62.05,61.86,61.97,546900.0,44.3888,44.518,44.3817,44.4606,546900.0
2013-06-11 13:00:00,61.96,62.04,61.75,61.76,570400.0,44.4534,44.5108,44.3027,44.3099,570400.0
2013-06-11 13:30:00,61.76,61.81,61.6,61.6,676700.0,44.3099,44.3458,44.1951,44.1951,676700.0
2013-06-11 14:00:00,61.6,61.72,61.52,61.68,660600.0,44.1951,44.2812,44.1377,44.2525,660600.0
2013-06-11 14:30:00,61.67,61.75,61.55,61.75,668700.0,44.2453,44.3027,44.1593,44.3027,668700.0
2013-06-11 15:00:00,61.74,61.94,61.74,61.82,889200.0,44.2956,44.4391,44.2956,44.353,889200.0
2013-06-11 15:30:00,61.82,61.83,61.61,61.67,1381700.0,44.353,44.3601,44.2023,44.2453,1381700.0
2013-06-12 09:30:00,61.97,61.97,61.46,61.48,1395800.0,44.4606,44.4606,44.0947,44.109,1395800.0
2013-06-12 10:00:00,61.48,61.55,61.26,61.5,1227500.0,44.109,44.1593,43.9512,44.1234,1227500.0
2013-06-12 10:30:00,61.5,61.6,61.41,61.47,1559400.0,44.1234,44.1951,44.0588,44.1019,1559400.0
2013-06-12 11:00:00,61.48,61.6,61.38,61.56,765900.0,44.109,44.1951,44.0373,44.1664,765900.0
2013-06-12 11:30:00,61.56,61.69,61.32,61.37,875100.0,44.1664,44.2597,43.9942,44.0301,875100.0
2013-06-12 12:00:00,61.37,61.45,61.24,61.25,730300.0,44.0301,44.0875,43.9368,43.944,730300.0
2013-06-12 12:30:00,61.25,61.51,61.23,61.5,642000.0,43.944,44.1306,43.9297,44.1234,642000.0
2013-06-12 13:00:00,61.5,61.62,61.41,61.45,921400.0,44.1234,44.2095,44.0588,44.0875,921400.0
2013-06-12 13:30:00,61.47,61.51,61.36,61.46,462800.0,44.1019,44.1306,44.0229,44.0947,462800.0
2013-06-12 14:00:00,61.45,61.46,61.16,61.26,610200.0,44.0875,44.0947,43.8794,43.9512,610200.0
2013-06-12 14:30:00,61.25,61.28,61.01,61.14,1036500.0,43.944,43.9655,43.7718,43.8651,1036500.0
2013-06-12 15:00:00,61.14,61.17,61.01,61.13,974300.0,43.8651,43.8866,43.7718,43.8579,974300.0
2013-06-12 15:30:00,61.13,61.23,61.02,61.11,1599500.0,43.8579,43.9297,43.779,43.8436,1599500.0
2013-06-13 09:30:00,61.22,61.32,60.75,61.0,1452500.0,43.9225,43.9942,43.5853,43.7647,1452500.0
2013-06-13 10:00:00,60.99,61.15,60.88,60.97,1011500.0,43.7575,43.8723,43.6786,43.7431,1011500.0
2013-06-13 10:30:00,60.98,61.2,60.96,61.18,949000.0,43.7503,43.9081,43.736,43.8938,949000.0
2013-06-13 11:00:00,61.18,61.33,61.17,61.19,804300.0,43.8938,44.0014,43.8866,43.901,804300.0
2013-06-13 11:30:00,61.19,61.35,61.02,61.32,686900.0,43.901,44.0158,43.779,43.9942,686900.0
2013-06-13 12:00:00,61.33,61.5,61.3,61.43,700600.0,44.0014,44.1234,43.9799,44.0732,700600.0
2013-06-13 12:30:00,61.43,61.55,61.41,61.54,408600.0,44.0732,44.1593,44.0588,44.1521,408600.0
2013-06-13 13:00:00,61.55,61.55,61.4,61.48,418500.0,44.1593,44.1593,44.0516,44.109,418500.0
2013-06-13 13:30:00,61.48,61.55,61.43,61.55,386200.0,44.109,44.1593,44.0732,44.1593,386200.0
2013-06-13 14:00:00,61.55,61.88,61.54,61.79,732200.0,44.1593,44.396,44.1521,44.3314,732200.0
2013-06-13 14:30:00,61.79,61.84,61.71,61.82,539200.0,44.3314,44.3673,44.274,44.353,539200.0
2013-06-13 15:00:00,61.83,61.99,61.8,61.9,794200.0,44.3601,44.4749,44.3386,44.4104,794200.0
2013-06-13 15:30:00,61.89,62.12,61.81,61.97,1837800.0,44.4032,44.5682,44.3458,44.4606,1837800.0
2013-06-14 09:30:00,61.79,61.92,61.56,61.85,818500.0,44.3314,44.4247,44.1664,44.3745,818500.0
2013-06-14 10:00:00,61.85,61.93,61.69,61.75,968900.0,44.3745,44.4319,44.2597,44.3027,968900.0
2013-06-14 10:30:00,61.75,61.81,61.55,61.61,764200.0,44.3027,44.3458,44.1593,44.2023,764200.0
2013-06-14 11:00:00,61.6,61.74,61.58,61.65,519800.0,44.1951,44.2956,44.1808,44.231,519800.0
2013-06-14 11:30:00,61.66,61.69,61.5,61.63,484300.0,44.2382,44.2597,44.1234,44.2166,484300.0
2013-06-14 12:00:00,61.64,61.75,61.53,61.69,483300.0,44.2238,44.3027,44.1449,44.2597,483300.0
2013-06-14 12:30:00,61.71,61.78,61.55,61.58,418900.0,44.274,44.3243,44.1593,44.1808,418900.0
2013-06-14 13:00:00,61.57,61.63,61.48,61.49,386000.0,44.1736,44.2166,44.109,44.1162,386000.0
2013-06-14 13:30:00,61.5,61.6,61.43,61.52,492800.0,44.1234,44.1951,44.0732,44.1377,492800.0
2013-06-14 14:00:00,61.52,61.7,61.44,61.66,481000.0,44.1377,44.2669,44.0803,44.2382,481000.0
2013-06-14 14:30:00,61.66,61.68,61.55,61.6,423700.0,44.2382,44.2525,44.1593,44.1951,423700.0
2013-06-14 15:00:00,61.61,61.71,61.58,61.61,667000.0,44.2023,44.274,44.1808,44.2023,667000.0
2013-06-14 15:30:00,61.62,61.67,61.34,61.39,1634400.0,44.2095,44.2453,44.0086,44.0445,1634400.0
2013-06-17 09:30:00,61.61,61.83,61.49,61.59,1567200.0,44.2023,44.3601,44.1162,44.188,1567200.0
2013-06-17 10:00:00,61.6,61.75,61.59,61.72,1760400.0,44.1951,44.3027,44.188,44.2812,1760400.0
2013-06-17 10:30:00,61.73,61.97,61.69,61.93,1029700.0,44.2884,44.4606,44.2597,44.4319,1029700.0
2013-06-17 11:00:00,61.93,62.13,61.91,62.1,626900.0,44.4319,44.5754,44.4175,44.5539,626900.0
2013-06-17 11:30:00,62.09,62.19,62.08,62.13,515600.0,44.5467,44.6184,44.5395,44.5754,515600.0
2013-06-17 12:00:00,62.13,62.19,62.09,62.16,389600.0,44.5754,44.6184,44.5467,44.5969,389600.0
2013-06-17 12:30:00,62.16,62.25,62.15,62.24,318200.0,44.5969,44.6615,44.5897,44.6543,318200.0
2013-06-17 13:00:00,62.24,62.35,62.23,62.29,672600.0,44.6543,44.7332,44.6471,44.6902,672600.0
2013-06-17 13:30:00,62.29,62.32,62.22,62.25,395600.0,44.6902,44.7117,44.6399,44.6615,395600.0
2013-06-17 14:00:00,62.25,62.32,61.91,62.01,966500.0,44.6615,44.7117,44.4175,44.4893,966500.0
2013-06-17 14:30:00,62.01,62.1,61.71,61.8,1300400.0,44.4893,44.5539,44.274,44.3386,1300400.0
2013-06-17 15:00:00,61.8,61.93,61.75,61.89,683300.0,44.3386,44.4319,44.3027,44.4032,683300.0
2013-06-17 15:30:00,61.9,62.1,61.87,62.08,1843900.0,44.4104,44.5539,44.3888,44.5395,1843900.0
2013-06-18 09:30:00,62.29,62.32,62.01,62.19,935800.0,44.6902,44.7117,44.4893,44.6184,935800.0
2013-06-18 10:00:00,62.2,62.37,62.19,62.37,796700.0,44.6256,44.7476,44.6184,44.7476,796700.0
2013-06-18 10:30:00,62.37,62.64,62.37,62.45,974600.0,44.7476,44.9413,44.7476,44.805,974600.0
2013-06-18 11:00:00,62.45,62.5,62.29,62.49,897500.0,44.805,44.8408,44.6902,44.8337,897500.0
2013-06-18 11:30:00,62.49,62.55,62.28,62.3,713900.0,44.8337,44.8767,44.683,44.6973,713900.0
2013-06-18 12:00:00,62.3,62.4,62.29,62.38,455200.0,44.6973,44.7691,44.6902,44.7547,455200.0
2013-06-18 12:30:00,62.38,62.5,62.34,62.48,643100.0,44.7547,44.8408,44.726,44.8265,643100.0
2013-06-18 13:00:00,62.48,62.58,62.42,62.56,469900.0,44.8265,44.8982,44.7834,44.8839,469900.0
2013-06-18 13:30:00,62.56,62.7,62.52,62.6,484300.0,44.8839,44.9843,44.8552,44.9126,484300.0
2013-06-18 14:00:00,62.6,62.73,62.52,62.59,491300.0,44.9126,45.0058,44.8552,44.9054,491300.0
2013-06-18 14:30:00,62.58,62.7,62.57,62.63,431000.0,44.8982,44.9843,44.8911,44.9341,431000.0
2013-06-18 15:00:00,62.62,62.62,62.31,62.5,765500.0,44.9269,44.9269,44.7045,44.8408,765500.0
2013-06-18 15:30:00,62.5,62.51,62.3,62.39,1266500.0,44.8408,44.848,44.6973,44.7619,1266500.0
2013-06-19 09:30:00,62.63,62.8,62.39,62.61,920300.0,44.9341,45.0561,44.7619,44.9198,920300.0
2013-06-19 10:00:00,62.61,62.69,62.48,62.63,845100.0,44.9198,44.9771,44.8265,44.9341,845100.0
2013-06-19 10:30:00,62.62,62.63,62.42,62.49,492400.0,44.9269,44.9341,44.7834,44.8337,492400.0
2013-06-19 11:00:00,62.49,62.75,62.44,62.71,530700.0,44.8337,45.0202,44.7978,44.9915,530700.0
2013-06-19 11:30:00,62.69,62.71,62.47,62.49,615700.0,44.9771,44.9915,44.8193,44.8337,615700.0
2013-06-19 12:00:00,62.5,62.51,62.29,62.32,460100.0,44.8408,44.848,44.6902,44.7117,460100.0
2013-06-19 12:30:00,62.32,62.48,62.28,62.48,435500.0,44.7117,44.8265,44.683,44.8265,435500.0
2013-06-19 13:00:00,62.48,62.49,62.37,62.42,384700.0,44.8265,44.8337,44.7476,44.7834,384700.0
2013-06-19 13:30:00,62.41,62.46,62.31,62.46,335800.0,44.7763,44.8121,44.7045,44.8121,335800.0
2013-06-19 14:00:00,62.46,62.48,62.1,62.29,962300.0,44.8121,44.8265,44.5539,44.6902,962300.0
2013-06-19 14:30:00,62.3,62.46,61.83,61.88,1807100.0,44.6973,44.8121,44.3601,44.396,1807100.0
2013-06-19 15:00:00,61.88,62.2,61.83,62.15,966000.0,44.396,44.6256,44.3601,44.5897,966000.0
2013-06-19 15:30:00,62.16,62.19,61.84,61.91,1802900.0,44.5969,44.6184,44.3673,44.4175,1802900.0
2013-06-20 09:30:00,61.4,61.86,61.3,61.71,1043600.0,44.0516,44.3817,43.9799,44.274,1043600.0
2013-06-20 10:00:00,61.71,61.79,61.4,61.41,1247500.0,44.274,44.3314,44.0516,44.0588,1247500.0
2013-06-20 10:30:00,61.42,61.51,61.31,61.31,961200.0,44.066,44.1306,43.9871,43.9871,961200.0
2013-06-20 11:00:00,61.32,61.34,60.99,61.27,892900.0,43.9942,44.0086,43.7575,43.9584,892900.0
2013-06-20 11:30:00,61.26,61.33,61.07,61.09,677900.0,43.9512,44.0014,43.8149,43.8292,677900.0
2013-06-20 12:00:00,61.08,61.27,61.08,61.24,477700.0,43.822,43.9584,43.822,43.9368,477700.0
2013-06-20 12:30:00,61.23,61.32,61.0,61.01,482300.0,43.9297,43.9942,43.7647,43.7718,482300.0
2013-06-20 13:00:00,61.01,61.08,60.89,61.0,592800.0,43.7718,43.822,43.6857,43.7647,592800.0
2013-06-20 13:30:00,60.99,61.09,60.93,61.05,688800.0,43.7575,43.8292,43.7144,43.8005,688800.0
2013-06-20 14:00:00,61.05,61.11,60.82,60.93,1049000.0,43.8005,43.8436,43.6355,43.7144,1049000.0
2013-06-20 14:30:00,60.92,61.08,60.9,60.95,929400.0,43.7073,43.822,43.6929,43.7288,929400.0
2013-06-20 15:00:00,60.96,61.05,60.74,60.81,1415800.0,43.736,43.8005,43.5781,43.6283,1415800.0
2013-06-20 15:30:00,60.8,61.06,60.67,60.88,2362200.0,43.6212,43.8077,43.5279,43.6786,2362200.0
2013-06-21 09:30:00,60.93,61.05,60.41,60.65,5956400.0,43.7144,43.8005,43.3414,43.5135,5956400.0
2013-06-21 10:00:00,60.66,60.74,60.53,60.58,975600.0,43.5207,43.5781,43.4275,43.4633,975600.0
2013-06-21 10:30:00,60.58,60.74,60.46,60.62,1248900.0,43.4633,43.5781,43.3772,43.492,1248900.0
2013-06-21 11:00:00,60.62,60.65,60.22,60.28,1097800.0,43.492,43.5135,43.205,43.2481,1097800.0
2013-06-21 11:30:00,60.28,60.41,60.22,60.31,845800.0,43.2481,43.3414,43.205,43.2696,845800.0
2013-06-21 12:00:00,60.32,60.46,60.32,60.38,616600.0,43.2768,43.3772,43.2768,43.3198,616600.0
2013-06-21 12:30:00,60.37,60.66,60.23,60.66,933200.0,43.3127,43.5207,43.2122,43.5207,933200.0
2013-06-21 13:00:00,60.66,60.87,60.61,60.73,743800.0,43.5207,43.6714,43.4848,43.5709,743800.0
2013-06-21 13:30:00,60.73,60.83,60.43,60.46,621200.0,43.5709,43.6427,43.3557,43.3772,621200.0
2013-06-21 14:00:00,60.47,60.63,60.4,60.6,676000.0,43.3844,43.4992,43.3342,43.4777,676000.0
2013-06-21 14:30:00,60.6,60.67,60.54,60.67,801100.0,43.4777,43.5279,43.4346,43.5279,801100.0
2013-06-21 15:00:00,60.67,60.76,60.61,60.65,1054400.0,43.5279,43.5925,43.4848,43.5135,1054400.0
2013-06-21 15:30:00,60.66,60.73,60.54,60.68,2243700.0,43.5207,43.5709,43.4346,43.5351,2243700.0
2013-06-24 09:30:00,60.0,60.03,59.47,59.51,2074800.0,43.0472,43.0687,42.667,42.6956,2074800.0
2013-06-24 10:00:00,59.51,59.87,59.48,59.64,2079400.0,42.6956,42.9539,42.6741,42.7889,2079400.0
2013-06-24 10:30:00,59.65,59.84,59.57,59.69,1220700.0,42.7961,42.9324,42.7387,42.8248,1220700.0
2013-06-24 11:00:00,59.72,59.94,59.54,59.55,1172600.0,42.8463,43.0042,42.7172,42.7243,1172600.0
2013-06-24 11:30:00,59.55,59.85,59.55,59.6,884700.0,42.7243,42.9396,42.7243,42.7602,884700.0
2013-06-24 12:00:00,59.6,59.7,59.46,59.65,1604000.0,42.7602,42.832,42.6598,42.7961,1604000.0
2013-06-24 12:30:00,59.66,59.84,59.65,59.8,722500.0,42.8033,42.9324,42.7961,42.9037,722500.0
2013-06-24 13:00:00,59.8,59.9,59.67,59.74,888300.0,42.9037,42.9755,42.8104,42.8607,888300.0
2013-06-24 13:30:00,59.73,59.89,59.7,59.74,661400.0,42.8535,42.9683,42.832,42.8607,661400.0
2013-06-24 14:00:00,59.75,60.08,59.71,60.05,994200.0,42.8678,43.1046,42.8391,43.0831,994200.0
2013-06-24 14:30:00,60.05,60.21,59.99,60.04,836200.0,43.0831,43.1979,43.04,43.0759,836200.0
2013-06-24 15:00:00,60.02,60.18,59.93,59.96,1156400.0,43.0615,43.1763,42.997,43.0185,1156400.0
2013-06-24 15:30:00,59.97,60.08,59.88,59.88,2018800.0,43.0257,43.1046,42.9611,42.9611,2018800.0
2013-06-25 09:30:00,60.42,60.78,60.37,60.64,1708600.0,43.3485,43.6068,43.3127,43.5064,1708600.0
2013-06-25 10:00:00,60.64,60.71,60.42,60.67,1599400.0,43.5064,43.5566,43.3485,43.5279,1599400.0
2013-06-25 10:30:00,60.67,61.03,60.65,60.89,1206700.0,43.5279,43.7862,43.5135,43.6857,1206700.0
2013-06-25 11:00:00,60.9,60.96,60.82,60.86,766400.0,43.6929,43.736,43.6355,43.6642,766400.0
2013-06-25 11:30:00,60.86,61.08,60.83,61.08,753500.0,43.6642,43.822,43.6427,43.822,753500.0
2013-06-25 12:00:00,61.08,61.48,61.04,61.43,982600.0,43.822,44.109,43.7934,44.0732,982600.0
2013-06-25 12:30:00,61.43,61.51,61.35,61.41,1179500.0,44.0732,44.1306,44.0158,44.0588,1179500.0
2013-06-25 13:00:00,61.42,61.64,61.4,61.6,1079300.0,44.066,44.2238,44.0516,44.1951,1079300.0
2013-06-25 13:30:00,61.6,62.02,61.58,61.84,1519000.0,44.1951,44.4965,44.1808,44.3673,1519000.0
2013-06-25 14:00:00,61.84,62.01,61.76,61.94,1214900.0,44.3673,44.4893,44.3099,44.4391,1214900.0
2013-06-25 14:30:00,61.95,62.15,61.92,62.02,1476000.0,44.4462,44.5897,44.4247,44.4965,1476000.0
2013-06-25 15:00:00,62.02,62.33,61.96,62.32,1909500.0,44.4965,44.7189,44.4534,44.7117,1909500.0
2013-06-25 15:30:00,62.32,62.38,61.77,61.78,3754800.0,44.7117,44.7547,44.3171,44.3243,3754800.0
2013-06-26 09:30:00,62.56,62.92,62.28,62.42,1749100.0,44.8839,45.1422,44.683,44.7834,1749100.0
2013-06-26 10:00:00,62.43,62.45,62.35,62.4,1914100.0,44.7906,44.805,44.7332,44.7691,1914100.0
2013-06-26 10:30:00,62.4,62.42,62.26,62.28,1447900.0,44.7691,44.7834,44.6686,44.683,1447900.0
2013-06-26 11:00:00,62.27,62.33,62.19,62.21,963900.0,44.6758,44.7189,44.6184,44.6328,963900.0
2013-06-26 11:30:00,62.21,62.35,62.19,62.3,809300.0,44.6328,44.7332,44.6184,44.6973,809300.0
2013-06-26 12:00:00,62.31,62.37,62.17,62.17,437900.0,44.7045,44.7476,44.6041,44.6041,437900.0
2013-06-26 12:30:00,62.18,62.18,61.79,61.79,828100.0,44.6112,44.6112,44.3314,44.3314,828100.0
2013-06-26 13:00:00,61.79,61.91,61.72,61.87,728600.0,44.3314,44.4175,44.2812,44.3888,728600.0
2013-06-26 13:30:00,61.87,61.88,61.42,61.47,972800.0,44.3888,44.396,44.066,44.1019,972800.0
2013-06-26 14:00:00,61.47,61.55,61.25,61.52,1196000.0,44.1019,44.1593,43.944,44.1377,1196000.0
2013-06-26 14:30:00,61.52,61.53,61.23,61.23,906100.0,44.1377,44.1449,43.9297,43.9297,906100.0
2013-06-26 15:00:00,61.23,61.51,61.23,61.3,1441900.0,43.9297,44.1306,43.9297,43.9799,1441900.0
2013-06-26 15:30:00,61.3,61.45,61.17,61.26,2530700.0,43.9799,44.0875,43.8866,43.9512,2530700.0
2013-06-27 09:30:00,61.63,61.77,60.84,60.88,2027000.0,44.2166,44.3171,43.6499,43.6786,2027000.0
2013-06-27 10:00:00,60.88,61.15,60.66,61.15,2572400.0,43.6786,43.8723,43.5207,43.8723,2572400.0
2013-06-27 10:30:00,61.15,61.18,60.86,61.01,1240500.0,43.8723,43.8938,43.6642,43.7718,1240500.0
2013-06-27 11:00:00,61.02,61.08,60.91,61.0,758500.0,43.779,43.822,43.7001,43.7647,758500.0
2013-06-27 11:30:00,61.01,61.09,60.95,61.07,645600.0,43.7718,43.8292,43.7288,43.8149,645600.0
2013-06-27 12:00:00,61.07,61.13,60.86,60.98,1371100.0,43.8149,43.8579,43.6642,43.7503,1371100.0
2013-06-27 12:30:00,60.98,61.0,60.76,60.76,680500.0,43.7503,43.7647,43.5925,43.5925,680500.0
2013-06-27 13:00:00,60.77,61.01,60.77,61.0,647600.0,43.5996,43.7718,43.5996,43.7647,647600.0
2013-06-27 13:30:00,61.0,61.15,60.98,60.99,571600.0,43.7647,43.8723,43.7503,43.7575,571600.0
2013-06-27 14:00:00,60.99,61.02,60.84,60.99,719900.0,43.7575,43.779,43.6499,43.7575,719900.0
2013-06-27 14:30:00,61.0,61.08,60.91,61.06,660400.0,43.7647,43.822,43.7001,43.8077,660400.0
2013-06-27 15:00:00,61.06,61.2,61.02,61.16,548900.0,43.8077,43.9081,43.779,43.8794,548900.0
2013-06-27 15:30:00,61.16,61.18,60.27,61.07,1191600.0,43.8794,43.8938,43.2409,43.8149,1191600.0
2013-06-28 09:30:00,60.64,60.96,60.55,60.81,1092900.0,43.5064,43.736,43.4418,43.6283,1092900.0
2013-06-28 10:00:00,60.83,61.04,60.77,61.03,809000.0,43.6427,43.7934,43.5996,43.7862,809000.0
2013-06-28 10:30:00,61.03,61.24,61.0,61.17,624800.0,43.7862,43.9368,43.7647,43.8866,624800.0
2013-06-28 11:00:00,61.17,61.48,61.14,61.42,873100.0,43.8866,44.109,43.8651,44.066,873100.0
2013-06-28 11:30:00,61.43,61.63,61.39,61.55,1188000.0,44.0732,44.2166,44.0445,44.1593,1188000.0
2013-06-28 12:00:00,61.54,61.55,61.22,61.3,524400.0,44.1521,44.1593,43.9225,43.9799,524400.0
2013-06-28 12:30:00,61.3,61.37,61.22,61.26,278500.0,43.9799,44.0301,43.9225,43.9512,278500.0
2013-06-28 13:00:00,61.25,61.44,61.2,61.42,359300.0,43.944,44.0803,43.9081,44.066,359300.0
2013-06-28 13:30:00,61.42,61.46,61.33,61.34,371000.0,44.066,44.0947,44.0014,44.0086,371000.0
2013-06-28 14:00:00,61.35,61.43,61.29,61.33,595300.0,44.0158,44.0732,43.9727,44.0014,595300.0
2013-06-28 14:30:00,61.33,61.4,61.26,61.31,443200.0,44.0014,44.0516,43.9512,43.9871,443200.0
2013-06-28 15:00:00,61.3,61.41,61.08,61.41,588000.0,43.9799,44.0588,43.822,44.0588,588000.0
2013-06-28 15:30:00,61.41,61.54,61.08,61.09,1592600.0,44.0588,44.1521,43.822,43.8292,1592600.0
2013-07-01 09:30:00,61.5,61.61,61.08,61.27,889000.0,44.1234,44.2023,43.822,43.9584,889000.0
2013-07-01 10:00:00,61.26,61.55,61.22,61.49,555600.0,43.9512,44.1593,43.9225,44.1162,555600.0
2013-07-01 10:30:00,61.48,61.53,61.35,61.38,380700.0,44.109,44.1449,44.0158,44.0373,380700.0
2013-07-01 11:00:00,61.38,61.49,61.38,61.41,280200.0,44.0373,44.1162,44.0373,44.0588,280200.0
2013-07-01 11:30:00,61.41,61.48,61.34,61.42,525000.0,44.0588,44.109,44.0086,44.066,525000.0
2013-07-01 12:00:00,61.42,61.47,61.24,61.24,437500.0,44.066,44.1019,43.9368,43.9368,437500.0
2013-07-01 12:30:00,61.24,61.43,61.24,61.35,328100.0,43.9368,44.0732,43.9368,44.0158,328100.0
2013-07-01 13:00:00,61.35,61.42,61.29,61.4,260200.0,44.0158,44.066,43.9727,44.0516,260200.0
2013-07-01 13:30:00,61.4,61.47,61.28,61.29,345500.0,44.0516,44.1019,43.9655,43.9727,345500.0
2013-07-01 14:00:00,61.28,61.32,61.06,61.11,503500.0,43.9655,43.9942,43.8077,43.8436,503500.0
2013-07-01 14:30:00,61.1,61.34,61.09,61.3,516200.0,43.8364,44.0086,43.8292,43.9799,516200.0
2013-07-01 15:00:00,61.31,61.32,61.14,61.14,415900.0,43.9871,43.9942,43.8651,43.8651,415900.0
2013-07-01 15:30:00,61.15,61.15,60.9,60.95,1284100.0,43.8723,43.8723,43.6929,43.7288,1284100.0
2013-07-02 09:30:00,60.74,61.1,60.66,61.02,810700.0,43.5781,43.8364,43.5207,43.779,810700.0
2013-07-02 10:00:00,61.01,61.22,60.96,61.03,584100.0,43.7718,43.9225,43.736,43.7862,584100.0
2013-07-02 10:30:00,61.02,61.15,60.99,61.12,409300.0,43.779,43.8723,43.7575,43.8507,409300.0
2013-07-02 11:00:00,61.13,61.21,61.07,61.12,321100.0,43.8579,43.9153,43.8149,43.8507,321100.0
2013-07-02 11:30:00,61.12,61.23,61.08,61.15,323700.0,43.8507,43.9297,43.822,43.8723,323700.0
2013-07-02 12:00:00,61.14,61.18,61.03,61.05,278300.0,43.8651,43.8938,43.7862,43.8005,278300.0
2013-07-02 12:30:00,61.04,61.16,61.01,61.06,357300.0,43.7934,43.8794,43.7718,43.8077,357300.0
2013-07-02 13:00:00,61.05,61.06,60.99,61.01,292700.0,43.8005,43.8077,43.7575,43.7718,292700.0
2013-07-02 13:30:00,61.0,61.01,60.75,60.82,580100.0,43.7647,43.7718,43.5853,43.6355,580100.0
2013-07-02 14:00:00,60.82,60.83,60.64,60.72,831300.0,43.6355,43.6427,43.5064,43.5638,831300.0
2013-07-02 14:30:00,60.72,60.8,60.66,60.72,520100.0,43.5638,43.6212,43.5207,43.5638,520100.0
2013-07-02 15:00:00,60.73,60.84,60.71,60.79,536000.0,43.5709,43.6499,43.5566,43.614,536000.0
2013-07-02 15:30:00,60.79,61.0,60.67,60.91,1080000.0,43.614,43.7647,43.5279,43.7001,1080000.0
2013-07-03 09:30:00,60.74,61.06,60.66,60.89,604700.0,43.5781,43.8077,43.5207,43.6857,604700.0
2013-07-03 10:00:00,60.89,61.03,60.76,61.02,600400.0,43.6857,43.7862,43.5925,43.779,600400.0
2013-07-03 10:30:00,61.03,61.11,60.94,61.0,490800.0,43.7862,43.8436,43.7216,43.7647,490800.0
2013-07-03 11:00:00,61.0,61.09,60.98,61.06,425000.0,43.7647,43.8292,43.7503,43.8077,425000.0
2013-07-03 11:30:00,61.06,61.29,61.02,61.28,462200.0,43.8077,43.9727,43.779,43.9655,462200.0
2013-07-03 12:00:00,61.28,61.34,61.21,61.21,540900.0,43.9655,44.0086,43.9153,43.9153,540900.0
2013-07-03 12:30:00,61.21,61.22,60.89,60.9,934100.0,43.9153,43.9225,43.6857,43.6929,934100.0
2013-07-05 09:30:00,60.74,60.89,60.27,60.62,1777800.0,43.5781,43.6857,43.2409,43.492,1777800.0
2013-07-05 10:00:00,60.62,60.77,60.3,60.37,1183000.0,43.492,43.5996,43.2624,43.3127,1183000.0
2013-07-05 10:30:00,60.37,60.49,60.3,60.46,1334600.0,43.3127,43.3988,43.2624,43.3772,1334600.0
2013-07-05 11:00:00,60.46,60.58,60.36,60.5,902600.0,43.3772,43.4633,43.3055,43.4059,902600.0
2013-07-05 11:30:00,60.5,60.67,60.45,60.65,565700.0,43.4059,43.5279,43.3701,43.5135,565700.0
2013-07-05 12:00:00,60.65,60.84,60.65,60.73,609200.0,43.5135,43.6499,43.5135,43.5709,609200.0
2013-07-05 12:30:00,60.74,60.75,60.57,60.7,424400.0,43.5781,43.5853,43.4561,43.5494,424400.0
2013-07-05 13:00:00,60.7,60.73,60.62,60.69,430900.0,43.5494,43.5709,43.492,43.5422,430900.0
2013-07-05 13:30:00,60.7,60.76,60.64,60.75,394200.0,43.5494,43.5925,43.5064,43.5853,394200.0
2013-07-05 14:00:00,60.75,60.85,60.75,60.8,679000.0,43.5853,43.657,43.5853,43.6212,679000.0
2013-07-05 14:30:00,60.8,60.92,60.78,60.91,576300.0,43.6212,43.7073,43.6068,43.7001,576300.0
2013-07-05 15:00:00,60.92,60.95,60.71,60.79,562500.0,43.7073,43.7288,43.5566,43.614,562500.0
2013-07-05 15:30:00,60.8,60.96,60.77,60.95,866000.0,43.6212,43.736,43.5996,43.7288,866000.0
2013-07-08 09:30:00,60.75,60.94,60.41,60.58,1665900.0,43.5853,43.7216,43.3414,43.4633,1665900.0
2013-07-08 10:00:00,60.58,60.79,60.57,60.72,1022200.0,43.4633,43.614,43.4561,43.5638,1022200.0
2013-07-08 10:30:00,60.72,60.72,60.49,60.56,1259100.0,43.5638,43.5638,43.3988,43.449,1259100.0
2013-07-08 11:00:00,60.56,60.6,60.41,60.41,940100.0,43.449,43.4777,43.3414,43.3414,940100.0
2013-07-08 11:30:00,60.41,60.42,60.0,60.0,1880000.0,43.3414,43.3485,43.0472,43.0472,1880000.0
2013-07-08 12:00:00,60.01,60.09,59.91,59.95,1395300.0,43.0544,43.1118,42.9826,43.0113,1395300.0
2013-07-08 12:30:00,59.94,60.12,59.91,59.93,1082900.0,43.0042,43.1333,42.9826,42.997,1082900.0
2013-07-08 13:00:00,59.93,59.99,59.9,59.97,1092500.0,42.997,43.04,42.9755,43.0257,1092500.0
2013-07-08 13:30:00,59.97,60.0,59.94,59.98,970100.0,43.0257,43.0472,43.0042,43.0329,970100.0
2013-07-08 14:00:00,59.98,60.01,59.92,59.94,876400.0,43.0329,43.0544,42.9898,43.0042,876400.0
2013-07-08 14:30:00,59.95,60.05,59.87,60.0,947400.0,43.0113,43.0831,42.9539,43.0472,947400.0
2013-07-08 15:00:00,60.0,60.0,59.87,59.87,1146100.0,43.0472,43.0472,42.9539,42.9539,1146100.0
2013-07-08 15:30:00,59.87,60.03,59.83,60.01,2115300.0,42.9539,43.0687,42.9252,43.0544,2115300.0
2013-07-09 09:30:00,60.15,60.34,59.66,59.9,1573800.0,43.1548,43.2911,42.8033,42.9755,1573800.0
2013-07-09 10:00:00,59.9,59.93,59.6,59.67,1168600.0,42.9755,42.997,42.7602,42.8104,1168600.0
2013-07-09 10:30:00,59.68,59.8,59.46,59.57,1481200.0,42.8176,42.9037,42.6598,42.7387,1481200.0
2013-07-09 11:00:00,59.57,59.8,59.56,59.65,1959700.0,42.7387,42.9037,42.7315,42.7961,1959700.0
2013-07-09 11:30:00,59.64,59.72,59.51,59.51,1808600.0,42.7889,42.8463,42.6956,42.6956,1808600.0
2013-07-09 12:00:00,59.52,59.53,59.31,59.32,1604400.0,42.7028,42.71,42.5522,42.5593,1604400.0
2013-07-09 12:30:00,59.32,59.48,59.02,59.48,2531000.0,42.5593,42.6741,42.3441,42.6741,2531000.0
2013-07-09 13:00:00,59.48,59.54,59.37,59.48,1929200.0,42.6741,42.7172,42.5952,42.6741,1929200.0
2013-07-09 13:30:00,59.49,59.57,59.31,59.5,1342700.0,42.6813,42.7387,42.5522,42.6885,1342700.0
2013-07-09 14:00:00,59.49,59.67,59.46,59.6,1529400.0,42.6813,42.8104,42.6598,42.7602,1529400.0
2013-07-09 14:30:00,59.59,59.61,59.4,59.49,1460700.0,42.753,42.7674,42.6167,42.6813,1460700.0
2013-07-09 15:00:00,59.49,59.53,59.3,59.4,1774400.0,42.6813,42.71,42.545,42.6167,1774400.0
2013-07-09 15:30:00,59.4,59.47,59.34,59.39,2515300.0,42.6167,42.667,42.5737,42.6096,2515300.0
2013-07-10 09:30:00,59.23,59.74,59.2,59.73,1834500.0,42.4948,42.8607,42.4732,42.8535,1834500.0
2013-07-10 10:00:00,59.73,60.0,59.68,59.94,1427000.0,42.8535,43.0472,42.8176,43.0042,1427000.0
2013-07-10 10:30:00,59.94,60.18,59.88,60.12,1447700.0,43.0042,43.1763,42.9611,43.1333,1447700.0
2013-07-10 11:00:00,60.1,60.12,59.92,60.07,1258000.0,43.1189,43.1333,42.9898,43.0974,1258000.0
2013-07-10 11:30:00,60.07,60.31,60.05,60.14,1356700.0,43.0974,43.2696,43.0831,43.1476,1356700.0
2013-07-10 12:00:00,60.14,60.42,60.1,60.26,1009700.0,43.1476,43.3485,43.1189,43.2337,1009700.0
2013-07-10 12:30:00,60.25,60.45,60.23,60.29,681100.0,43.2266,43.3701,43.2122,43.2553,681100.0
2013-07-10 13:00:00,60.28,60.36,60.14,60.28,577300.0,43.2481,43.3055,43.1476,43.2481,577300.0
2013-07-10 13:30:00,60.28,60.49,60.28,60.32,624800.0,43.2481,43.3988,43.2481,43.2768,624800.0
2013-07-10 14:00:00,60.32,60.48,60.27,60.37,1746300.0,43.2768,43.3916,43.2409,43.3127,1746300.0
2013-07-10 14:30:00,60.37,60.46,60.24,60.41,1163300.0,43.3127,43.3772,43.2194,43.3414,1163300.0
2013-07-10 15:00:00,60.42,60.65,60.4,60.62,1235500.0,43.3485,43.5135,43.3342,43.492,1235500.0
2013-07-10 15:30:00,60.61,60.63,60.36,60.44,2170300.0,43.4848,43.4992,43.3055,43.3629,2170300.0
2013-07-11 09:30:00,61.15,61.37,60.81,61.16,1700800.0,43.8723,44.0301,43.6283,43.8794,1700800.0
2013-07-11 10:00:00,61.16,61.28,60.98,61.2,1027200.0,43.8794,43.9655,43.7503,43.9081,1027200.0
2013-07-11 10:30:00,61.19,61.3,61.02,61.17,876300.0,43.901,43.9799,43.779,43.8866,876300.0
2013-07-11 11:00:00,61.17,61.25,61.09,61.18,893400.0,43.8866,43.944,43.8292,43.8938,893400.0
2013-07-11 11:30:00,61.19,61.25,61.16,61.23,599500.0,43.901,43.944,43.8794,43.9297,599500.0
2013-07-11 12:00:00,61.22,61.23,61.07,61.16,486600.0,43.9225,43.9297,43.8149,43.8794,486600.0
2013-07-11 12:30:00,61.17,61.2,61.03,61.18,586700.0,43.8866,43.9081,43.7862,43.8938,586700.0
2013-07-11 13:00:00,61.19,61.2,61.13,61.19,341500.0,43.901,43.9081,43.8579,43.901,341500.0
2013-07-11 13:30:00,61.18,61.19,61.09,61.1,464500.0,43.8938,43.901,43.8292,43.8364,464500.0
2013-07-11 14:00:00,61.1,61.3,61.05,61.21,831300.0,43.8364,43.9799,43.8005,43.9153,831300.0
2013-07-11 14:30:00,61.21,61.27,61.13,61.15,740200.0,43.9153,43.9584,43.8579,43.8723,740200.0
2013-07-11 15:00:00,61.15,61.3,61.12,61.22,1122000.0,43.8723,43.9799,43.8507,43.9225,1122000.0
2013-07-11 15:30:00,61.22,61.35,61.16,61.3,1640900.0,43.9225,44.0158,43.8794,43.9799,1640900.0
2013-07-12 09:30:00,61.35,61.85,61.29,61.43,955400.0,44.0158,44.3745,43.9727,44.0732,955400.0
2013-07-12 10:00:00,61.43,61.71,61.41,61.68,531500.0,44.0732,44.274,44.0588,44.2525,531500.0
2013-07-12 10:30:00,61.68,61.8,61.62,61.75,593700.0,44.2525,44.3386,44.2095,44.3027,593700.0
2013-07-12 11:00:00,61.75,61.77,61.63,61.68,468800.0,44.3027,44.3171,44.2166,44.2525,468800.0
2013-07-12 11:30:00,61.69,61.72,61.57,61.72,399100.0,44.2597,44.2812,44.1736,44.2812,399100.0
2013-07-12 12:00:00,61.72,61.81,61.69,61.74,498600.0,44.2812,44.3458,44.2597,44.2956,498600.0
2013-07-12 12:30:00,61.74,61.8,61.66,61.79,274600.0,44.2956,44.3386,44.2382,44.3314,274600.0
2013-07-12 13:00:00,61.8,61.88,61.71,61.81,416800.0,44.3386,44.396,44.274,44.3458,416800.0
2013-07-12 13:30:00,61.8,61.93,61.78,61.92,611300.0,44.3386,44.4319,44.3243,44.4247,611300.0
2013-07-12 14:00:00,61.92,61.95,61.71,61.73,498000.0,44.4247,44.4462,44.274,44.2884,498000.0
2013-07-12 14:30:00,61.73,61.84,61.73,61.75,323500.0,44.2884,44.3673,44.2884,44.3027,323500.0
2013-07-12 15:00:00,61.75,61.9,61.72,61.83,715100.0,44.3027,44.4104,44.2812,44.3601,715100.0
2013-07-12 15:30:00,61.83,62.02,61.82,62.01,2249000.0,44.3601,44.4965,44.353,44.4893,2249000.0
2013-07-15 09:30:00,61.39,61.66,61.01,61.01,1718100.0,44.0445,44.2382,43.7718,43.7718,1718100.0
2013-07-15 10:00:00,61.02,61.05,60.85,60.88,1330700.0,43.779,43.8005,43.657,43.6786,1330700.0
2013-07-15 10:30:00,60.89,61.07,60.85,61.03,1286600.0,43.6857,43.8149,43.657,43.7862,1286600.0
2013-07-15 11:00:00,61.03,61.28,61.02,61.19,883400.0,43.7862,43.9655,43.779,43.901,883400.0
2013-07-15 11:30:00,61.2,61.22,61.05,61.1,577800.0,43.9081,43.9225,43.8005,43.8364,577800.0
2013-07-15 12:00:00,61.09,61.1,61.0,61.02,549500.0,43.8292,43.8364,43.7647,43.779,549500.0
2013-07-15 12:30:00,61.02,61.08,61.01,61.06,562900.0,43.779,43.822,43.7718,43.8077,562900.0
2013-07-15 13:00:00,61.06,61.28,61.06,61.26,601800.0,43.8077,43.9655,43.8077,43.9512,601800.0
2013-07-15 13:30:00,61.27,61.35,61.16,61.16,616600.0,43.9584,44.0158,43.8794,43.8794,616600.0
2013-07-15 14:00:00,61.16,61.26,61.13,61.17,742200.0,43.8794,43.9512,43.8579,43.8866,742200.0
2013-07-15 14:30:00,61.17,61.21,61.07,61.18,834000.0,43.8866,43.9153,43.8149,43.8938,834000.0
2013-07-15 15:00:00,61.18,61.24,61.08,61.11,763900.0,43.8938,43.9368,43.822,43.8436,763900.0
2013-07-15 15:30:00,61.11,61.3,61.1,61.27,1596100.0,43.8436,43.9799,43.8364,43.9584,1596100.0
2013-07-16 09:30:00,61.46,61.83,61.2,61.49,1144500.0,44.0947,44.3601,43.9081,44.1162,1144500.0
2013-07-16 10:00:00,61.49,61.61,61.48,61.55,751500.0,44.1162,44.2023,44.109,44.1593,751500.0
2013-07-16 10:30:00,61.54,61.55,61.3,61.43,859200.0,44.1521,44.1593,43.9799,44.0732,859200.0
2013-07-16 11:00:00,61.42,61.47,61.36,61.44,693300.0,44.066,44.1019,44.0229,44.0803,693300.0
2013-07-16 11:30:00,61.43,61.47,61.36,61.47,939600.0,44.0732,44.1019,44.0229,44.1019,939600.0
2013-07-16 12:00:00,61.46,61.58,61.4,61.57,592600.0,44.0947,44.1808,44.0516,44.1736,592600.0
2013-07-16 12:30:00,61.57,61.6,61.55,61.58,783300.0,44.1736,44.1951,44.1593,44.1808,783300.0
2013-07-16 13:00:00,61.57,61.6,61.5,61.51,645900.0,44.1736,44.1951,44.1234,44.1306,645900.0
2013-07-16 13:30:00,61.52,61.66,61.51,61.65,518300.0,44.1377,44.2382,44.1306,44.231,518300.0
2013-07-16 14:00:00,61.65,61.73,61.6,61.64,462000.0,44.231,44.2884,44.1951,44.2238,462000.0
2013-07-16 14:30:00,61.63,61.75,61.62,61.67,588800.0,44.2166,44.3027,44.2095,44.2453,588800.0
2013-07-16 15:00:00,61.67,61.81,61.53,61.81,1046000.0,44.2453,44.3458,44.1449,44.3458,1046000.0
2013-07-16 15:30:00,61.81,61.88,61.78,61.86,1895900.0,44.3458,44.396,44.3243,44.3817,1895900.0
2013-07-17 09:30:00,62.11,62.39,61.56,62.17,1448100.0,44.561,44.7619,44.1664,44.6041,1448100.0
2013-07-17 10:00:00,62.17,62.23,61.87,61.88,1016800.0,44.6041,44.6471,44.3888,44.396,1016800.0
2013-07-17 10:30:00,61.89,62.2,61.84,62.19,1086800.0,44.4032,44.6256,44.3673,44.6184,1086800.0
2013-07-17 11:00:00,62.17,62.27,62.1,62.21,490000.0,44.6041,44.6758,44.5539,44.6328,490000.0
2013-07-17 11:30:00,62.2,62.26,62.11,62.23,402200.0,44.6256,44.6686,44.561,44.6471,402200.0
2013-07-17 12:00:00,62.23,62.55,62.21,62.53,766400.0,44.6471,44.8767,44.6328,44.8624,766400.0
2013-07-17 12:30:00,62.53,62.55,62.45,62.48,546700.0,44.8624,44.8767,44.805,44.8265,546700.0
2013-07-17 13:00:00,62.47,62.54,62.39,62.44,436800.0,44.8193,44.8695,44.7619,44.7978,436800.0
2013-07-17 13:30:00,62.44,62.58,62.42,62.57,444400.0,44.7978,44.8982,44.7834,44.8911,444400.0
2013-07-17 14:00:00,62.56,62.63,62.43,62.46,714700.0,44.8839,44.9341,44.7906,44.8121,714700.0
2013-07-17 14:30:00,62.45,62.52,62.4,62.49,610500.0,44.805,44.8552,44.7691,44.8337,610500.0
2013-07-17 15:00:00,62.49,62.53,62.43,62.52,502000.0,44.8337,44.8624,44.7906,44.8552,502000.0
2013-07-17 15:30:00,62.52,62.66,62.48,62.64,1642300.0,44.8552,44.9556,44.8265,44.9413,1642300.0
2013-07-18 09:30:00,61.94,62.02,61.6,61.69,2641800.0,44.4391,44.4965,44.1951,44.2597,2641800.0
2013-07-18 10:00:00,61.69,61.76,61.6,61.67,2169300.0,44.2597,44.3099,44.1951,44.2453,2169300.0
2013-07-18 10:30:00,61.66,61.83,61.65,61.78,1143600.0,44.2382,44.3601,44.231,44.3243,1143600.0
2013-07-18 11:00:00,61.79,61.79,61.66,61.67,651100.0,44.3314,44.3314,44.2382,44.2453,651100.0
2013-07-18 11:30:00,61.66,61.67,61.25,61.26,1332000.0,44.2382,44.2453,43.944,43.9512,1332000.0
2013-07-18 12:00:00,61.26,61.26,60.82,61.07,2542700.0,43.9512,43.9512,43.6355,43.8149,2542700.0
2013-07-18 12:30:00,61.08,61.2,61.01,61.09,1160200.0,43.822,43.9081,43.7718,43.8292,1160200.0
2013-07-18 13:00:00,61.09,61.09,60.93,61.0,1055400.0,43.8292,43.8292,43.7144,43.7647,1055400.0
2013-07-18 13:30:00,61.0,61.0,60.87,60.96,1826400.0,43.7647,43.7647,43.6714,43.736,1826400.0
2013-07-18 14:00:00,60.96,60.96,60.82,60.83,1378700.0,43.736,43.736,43.6355,43.6427,1378700.0
2013-07-18 14:30:00,60.84,61.05,60.84,61.05,1244400.0,43.6499,43.8005,43.6499,43.8005,1244400.0
2013-07-18 15:00:00,61.05,61.15,60.99,61.12,928500.0,43.8005,43.8723,43.7575,43.8507,928500.0
2013-07-18 15:30:00,61.12,61.19,61.06,61.12,2509700.0,43.8507,43.901,43.8077,43.8507,2509700.0
2013-07-19 09:30:00,61.17,61.57,61.1,61.29,3023000.0,43.8866,44.1736,43.8364,43.9727,3023000.0
2013-07-19 10:00:00,61.29,61.38,61.23,61.25,1016000.0,43.9727,44.0373,43.9297,43.944,1016000.0
2013-07-19 10:30:00,61.25,61.3,61.1,61.14,870700.0,43.944,43.9799,43.8364,43.8651,870700.0
2013-07-19 11:00:00,61.15,61.37,61.09,61.3,990900.0,43.8723,44.0301,43.8292,43.9799,990900.0
2013-07-19 11:30:00,61.3,61.3,61.15,61.17,658300.0,43.9799,43.9799,43.8723,43.8866,658300.0
2013-07-19 12:00:00,61.17,61.38,61.16,61.36,593900.0,43.8866,44.0373,43.8794,44.0229,593900.0
2013-07-19 12:30:00,61.36,61.49,61.35,61.49,395600.0,44.0229,44.1162,44.0158,44.1162,395600.0
2013-07-19 13:00:00,61.48,61.55,61.44,61.44,591900.0,44.109,44.1593,44.0803,44.0803,591900.0
2013-07-19 13:30:00,61.44,61.53,61.39,61.47,530800.0,44.0803,44.1449,44.0445,44.1019,530800.0
2013-07-19 14:00:00,61.45,61.5,61.42,61.46,680200.0,44.0875,44.1234,44.066,44.0947,680200.0
2013-07-19 14:30:00,61.46,61.47,61.36,61.39,736200.0,44.0947,44.1019,44.0229,44.0445,736200.0
2013-07-19 15:00:00,61.39,61.4,61.25,61.28,924700.0,44.0445,44.0516,43.944,43.9655,924700.0
2013-07-19 15:30:00,61.27,61.48,61.21,61.48,2280900.0,43.9584,44.109,43.9153,44.109,2280900.0
2013-07-22 09:30:00,61.68,61.85,61.5,61.61,1200800.0,44.2525,44.3745,44.1234,44.2023,1200800.0
2013-07-22 10:00:00,61.6,61.8,61.51,61.78,835300.0,44.1951,44.3386,44.1306,44.3243,835300.0
2013-07-22 10:30:00,61.78,61.97,61.75,61.9,774300.0,44.3243,44.4606,44.3027,44.4104,774300.0
2013-07-22 11:00:00,61.9,61.97,61.82,61.9,612800.0,44.4104,44.4606,44.353,44.4104,612800.0
2013-07-22 11:30:00,61.9,61.91,61.73,61.79,603800.0,44.4104,44.4175,44.2884,44.3314,603800.0
2013-07-22 12:00:00,61.79,61.82,61.76,61.79,416700.0,44.3314,44.353,44.3099,44.3314,416700.0
2013-07-22 12:30:00,61.8,61.86,61.78,61.78,492200.0,44.3386,44.3817,44.3243,44.3243,492200.0
2013-07-22 13:00:00,61.79,61.86,61.74,61.8,339000.0,44.3314,44.3817,44.2956,44.3386,339000.0
2013-07-22 13:30:00,61.8,61.84,61.75,61.81,345700.0,44.3386,44.3673,44.3027,44.3458,345700.0
2013-07-22 14:00:00,61.81,61.97,61.8,61.96,666200.0,44.3458,44.4606,44.3386,44.4534,666200.0
2013-07-22 14:30:00,61.95,62.16,61.95,62.06,657600.0,44.4462,44.5969,44.4462,44.5252,657600.0
2013-07-22 15:00:00,62.05,62.11,62.01,62.1,467600.0,44.518,44.561,44.4893,44.5539,467600.0
2013-07-22 15:30:00,62.11,62.21,62.03,62.21,1564300.0,44.561,44.6328,44.5036,44.6328,1564300.0
2013-07-23 09:30:00,62.32,62.75,62.24,62.48,1150000.0,44.7117,45.0202,44.6543,44.8265,1150000.0
2013-07-23 10:00:00,62.47,62.58,62.28,62.38,933200.0,44.8193,44.8982,44.683,44.7547,933200.0
2013-07-23 10:30:00,62.39,62.53,62.31,62.38,519700.0,44.7619,44.8624,44.7045,44.7547,519700.0
2013-07-23 11:00:00,62.37,62.42,62.3,62.4,473600.0,44.7476,44.7834,44.6973,44.7691,473600.0
2013-07-23 11:30:00,62.4,62.59,62.34,62.42,607900.0,44.7691,44.9054,44.726,44.7834,607900.0
2013-07-23 12:00:00,62.42,62.47,62.34,62.36,326600.0,44.7834,44.8193,44.726,44.7404,326600.0
2013-07-23 12:30:00,62.36,62.46,62.3,62.4,533000.0,44.7404,44.8121,44.6973,44.7691,533000.0
2013-07-23 13:00:00,62.41,62.52,62.41,62.51,340400.0,44.7763,44.8552,44.7763,44.848,340400.0
2013-07-23 13:30:00,62.51,62.58,62.49,62.5,494800.0,44.848,44.8982,44.8337,44.8408,494800.0
2013-07-23 14:00:00,62.5,62.53,62.39,62.45,396000.0,44.8408,44.8624,44.7619,44.805,396000.0
2013-07-23 14:30:00,62.45,62.58,62.45,62.5,460700.0,44.805,44.8982,44.805,44.8408,460700.0
2013-07-23 15:00:00,62.5,62.5,62.37,62.42,555700.0,44.8408,44.8408,44.7476,44.7834,555700.0
2013-07-23 15:30:00,62.41,62.42,62.21,62.3,1524400.0,44.7763,44.7834,44.6328,44.6973,1524400.0
2013-07-24 09:30:00,62.89,62.96,62.21,62.33,1540700.0,45.1206,45.1709,44.6328,44.7189,1540700.0
2013-07-24 10:00:00,62.32,62.39,61.84,62.0,1304200.0,44.7117,44.7619,44.3673,44.4821,1304200.0
2013-07-24 10:30:00,62.0,62.0,61.74,61.86,948200.0,44.4821,44.4821,44.2956,44.3817,948200.0
2013-07-24 11:00:00,61.87,62.16,61.84,62.13,633600.0,44.3888,44.5969,44.3673,44.5754,633600.0
2013-07-24 11:30:00,62.14,62.22,62.07,62.07,466600.0,44.5826,44.6399,44.5323,44.5323,466600.0
2013-07-24 12:00:00,62.07,62.23,61.72,61.75,1074800.0,44.5323,44.6471,44.2812,44.3027,1074800.0
2013-07-24 12:30:00,61.76,61.83,61.61,61.75,806400.0,44.3099,44.3601,44.2023,44.3027,806400.0
2013-07-24 13:00:00,61.75,61.76,61.46,61.59,1523600.0,44.3027,44.3099,44.0947,44.188,1523600.0
2013-07-24 13:30:00,61.59,61.73,61.45,61.72,813100.0,44.188,44.2884,44.0875,44.2812,813100.0
2013-07-24 14:00:00,61.72,61.89,61.65,61.85,981400.0,44.2812,44.4032,44.231,44.3745,981400.0
2013-07-24 14:30:00,61.86,61.91,61.55,61.57,944100.0,44.3817,44.4175,44.1593,44.1736,944100.0
2013-07-24 15:00:00,61.56,61.58,61.23,61.39,1611100.0,44.1664,44.1808,43.9297,44.0445,1611100.0
2013-07-24 15:30:00,61.39,61.47,61.19,61.36,2742200.0,44.0445,44.1019,43.901,44.0229,2742200.0
2013-07-25 09:30:00,63.49,64.45,63.39,63.93,6991300.0,45.5511,46.2399,45.4794,45.8668,6991300.0
2013-07-25 10:00:00,63.94,64.26,63.71,64.14,2696000.0,45.874,46.1036,45.709,46.0175,2696000.0
2013-07-25 10:30:00,64.14,64.29,63.7,63.73,1677300.0,46.0175,46.1251,45.7018,45.7233,1677300.0
2013-07-25 11:00:00,63.74,63.74,63.0,63.41,1792800.0,45.7305,45.7305,45.1996,45.4937,1792800.0
2013-07-25 11:30:00,63.41,63.5,63.06,63.34,918800.0,45.4937,45.5583,45.2426,45.4435,918800.0
2013-07-25 12:00:00,63.33,63.36,62.91,63.19,1104800.0,45.4363,45.4578,45.135,45.3359,1104800.0
2013-07-25 12:30:00,63.19,63.23,62.99,63.0,676900.0,45.3359,45.3646,45.1924,45.1996,676900.0
2013-07-25 13:00:00,63.01,63.2,62.89,63.07,723500.0,45.2067,45.3431,45.1206,45.2498,723500.0
2013-07-25 13:30:00,63.08,63.14,62.95,63.03,671400.0,45.257,45.3,45.1637,45.2211,671400.0
2013-07-25 14:00:00,63.03,63.22,62.97,63.16,748100.0,45.2211,45.3574,45.178,45.3144,748100.0
2013-07-25 14:30:00,63.15,63.61,63.12,63.38,1173300.0,45.3072,45.6372,45.2857,45.4722,1173300.0
2013-07-25 15:00:00,63.37,63.77,63.34,63.53,1291800.0,45.465,45.752,45.4435,45.5798,1291800.0
2013-07-25 15:30:00,63.53,63.6,63.38,63.42,2005400.0,45.5798,45.63,45.4722,45.5009,2005400.0
2013-07-26 09:30:00,62.92,63.92,62.83,63.87,1726700.0,45.1422,45.8596,45.0776,45.8237,1726700.0
2013-07-26 10:00:00,63.88,64.26,63.87,64.14,2344000.0,45.8309,46.1036,45.8237,46.0175,2344000.0
2013-07-26 10:30:00,64.14,64.2,63.73,63.96,1595400.0,46.0175,46.0605,45.7233,45.8883,1595400.0
2013-07-26 11:00:00,63.96,64.0,63.79,63.96,712400.0,45.8883,45.917,45.7663,45.8883,712400.0
2013-07-26 11:30:00,63.97,64.02,63.87,64.02,753300.0,45.8955,45.9314,45.8237,45.9314,753300.0
2013-07-26 12:00:00,64.02,64.2,63.96,64.2,703800.0,45.9314,46.0605,45.8883,46.0605,703800.0
2013-07-26 12:30:00,64.2,64.24,64.14,64.21,503400.0,46.0605,46.0892,46.0175,46.0677,503400.0
2013-07-26 13:00:00,64.2,64.44,64.19,64.39,1137400.0,46.0605,46.2327,46.0533,46.1968,1137400.0
2013-07-26 13:30:00,64.39,64.42,64.33,64.41,665600.0,46.1968,46.2183,46.1538,46.2112,665600.0
2013-07-26 14:00:00,64.41,64.51,64.38,64.44,1267800.0,46.2112,46.2829,46.1896,46.2327,1267800.0
2013-07-26 14:30:00,64.44,64.53,64.39,64.46,873100.0,46.2327,46.2973,46.1968,46.247,873100.0
2013-07-26 15:00:00,64.47,64.65,64.45,64.63,1113300.0,46.2542,46.3834,46.2399,46.369,1113300.0
2013-07-26 15:30:00,64.63,64.8,64.53,64.62,2481700.0,46.369,46.491,46.2973,46.3618,2481700.0
2013-07-29 09:30:00,64.25,64.82,64.25,64.73,1250900.0,46.0964,46.5053,46.0964,46.4408,1250900.0
2013-07-29 10:00:00,64.74,64.9,64.7,64.89,979900.0,46.4479,46.5627,46.4192,46.5555,979900.0
2013-07-29 10:30:00,64.89,64.9,64.51,64.52,757700.0,46.5555,46.5627,46.2829,46.2901,757700.0
2013-07-29 11:00:00,64.52,64.6,64.2,64.25,572800.0,46.2901,46.3475,46.0605,46.0964,572800.0
2013-07-29 11:30:00,64.25,64.42,64.24,64.37,447100.0,46.0964,46.2183,46.0892,46.1825,447100.0
2013-07-29 12:00:00,64.37,64.52,64.32,64.46,482000.0,46.1825,46.2901,46.1466,46.247,482000.0
2013-07-29 12:30:00,64.46,64.58,64.43,64.51,357200.0,46.247,46.3331,46.2255,46.2829,357200.0
2013-07-29 13:00:00,64.5,64.5,64.4,64.43,300500.0,46.2757,46.2757,46.204,46.2255,300500.0
2013-07-29 13:30:00,64.43,64.44,64.3,64.38,337000.0,46.2255,46.2327,46.1322,46.1896,337000.0
2013-07-29 14:00:00,64.37,64.44,64.34,64.44,446700.0,46.1825,46.2327,46.1609,46.2327,446700.0
2013-07-29 14:30:00,64.43,64.48,64.4,64.4,482100.0,46.2255,46.2614,46.204,46.204,482100.0
2013-07-29 15:00:00,64.4,64.44,64.31,64.42,590900.0,46.204,46.2327,46.1394,46.2183,590900.0
2013-07-29 15:30:00,64.42,64.48,64.17,64.24,1351800.0,46.2183,46.2614,46.039,46.0892,1351800.0
2013-07-30 09:30:00,64.72,65.13,64.68,64.96,1873100.0,46.4336,46.7277,46.4049,46.6058,1873100.0
2013-07-30 10:00:00,64.95,65.06,64.75,65.02,994600.0,46.5986,46.6775,46.4551,46.6488,994600.0
2013-07-30 10:30:00,65.02,65.19,65.0,65.1,762300.0,46.6488,46.7708,46.6345,46.7062,762300.0
2013-07-30 11:00:00,65.1,65.14,64.97,65.03,670600.0,46.7062,46.7349,46.6129,46.656,670600.0
2013-07-30 11:30:00,65.03,65.08,64.94,64.95,665300.0,46.656,46.6919,46.5914,46.5986,665300.0
2013-07-30 12:00:00,64.96,64.99,64.71,64.75,682300.0,46.6058,46.6273,46.4264,46.4551,682300.0
2013-07-30 12:30:00,64.75,64.83,64.73,64.74,409100.0,46.4551,46.5125,46.4408,46.4479,409100.0
2013-07-30 13:00:00,64.74,64.76,64.55,64.55,410800.0,46.4479,46.4623,46.3116,46.3116,410800.0
2013-07-30 13:30:00,64.54,64.54,64.42,64.42,599600.0,46.3044,46.3044,46.2183,46.2183,599600.0
2013-07-30 14:00:00,64.42,64.51,64.39,64.51,576700.0,46.2183,46.2829,46.1968,46.2829,576700.0
2013-07-30 14:30:00,64.51,64.51,64.43,64.48,613000.0,46.2829,46.2829,46.2255,46.2614,613000.0
2013-07-30 15:00:00,64.48,64.59,64.44,64.54,853600.0,46.2614,46.3403,46.2327,46.3044,853600.0
2013-07-30 15:30:00,64.53,64.67,64.49,64.51,1559000.0,46.2973,46.3977,46.2686,46.2829,1559000.0
2013-07-31 09:30:00,64.6,64.95,64.47,64.68,1689600.0,46.3475,46.5986,46.2542,46.4049,1689600.0
2013-07-31 10:00:00,64.69,64.79,64.64,64.73,705000.0,46.4121,46.4838,46.3762,46.4408,705000.0
2013-07-31 10:30:00,64.73,64.8,64.7,64.8,427800.0,46.4408,46.491,46.4192,46.491,427800.0
2013-07-31 11:00:00,64.79,64.88,64.67,64.67,690300.0,46.4838,46.5484,46.3977,46.3977,690300.0
2013-07-31 11:30:00,64.67,64.77,64.67,64.7,578100.0,46.3977,46.4695,46.3977,46.4192,578100.0
2013-07-31 12:00:00,64.69,64.7,64.55,64.7,609200.0,46.4121,46.4192,46.3116,46.4192,609200.0
2013-07-31 12:30:00,64.69,64.71,64.52,64.63,496300.0,46.4121,46.4264,46.2901,46.369,496300.0
2013-07-31 13:00:00,64.64,64.69,64.6,64.61,674900.0,46.3762,46.4121,46.3475,46.3547,674900.0
2013-07-31 13:30:00,64.61,64.64,64.54,64.6,599600.0,46.3547,46.3762,46.3044,46.3475,599600.0
2013-07-31 14:00:00,64.6,64.64,64.46,64.61,987600.0,46.3475,46.3762,46.247,46.3547,987600.0
2013-07-31 14:30:00,64.61,64.81,64.61,64.81,708100.0,46.3547,46.4982,46.3547,46.4982,708100.0
2013-07-31 15:00:00,64.81,64.82,64.58,64.61,736100.0,46.4982,46.5053,46.3331,46.3547,736100.0
2013-07-31 15:30:00,64.61,64.65,64.4,64.56,1873100.0,46.3547,46.3834,46.204,46.3188,1873100.0
2013-08-01 09:30:00,64.83,64.83,64.31,64.68,1171600.0,46.5125,46.5125,46.1394,46.4049,1171600.0
2013-08-01 10:00:00,64.68,65.0,64.67,64.82,664100.0,46.4049,46.6345,46.3977,46.5053,664100.0
2013-08-01 10:30:00,64.81,64.85,64.64,64.82,618500.0,46.4982,46.5268,46.3762,46.5053,618500.0
2013-08-01 11:00:00,64.83,64.87,64.74,64.84,535100.0,46.5125,46.5412,46.4479,46.5197,535100.0
2013-08-01 11:30:00,64.84,64.85,64.68,64.72,512500.0,46.5197,46.5268,46.4049,46.4336,512500.0
2013-08-01 12:00:00,64.72,64.95,64.71,64.92,450100.0,46.4336,46.5986,46.4264,46.5771,450100.0
2013-08-01 12:30:00,64.93,64.94,64.76,64.81,254600.0,46.5842,46.5914,46.4623,46.4982,254600.0
2013-08-01 13:00:00,64.81,64.94,64.79,64.89,435500.0,46.4982,46.5914,46.4838,46.5555,435500.0
2013-08-01 13:30:00,64.89,64.95,64.85,64.95,484900.0,46.5555,46.5986,46.5268,46.5986,484900.0
2013-08-01 14:00:00,64.94,65.04,64.93,65.02,770400.0,46.5914,46.6632,46.5842,46.6488,770400.0
2013-08-01 14:30:00,65.02,65.09,64.97,65.07,579700.0,46.6488,46.699,46.6129,46.6847,579700.0
2013-08-01 15:00:00,65.08,65.18,65.07,65.15,826000.0,46.6919,46.7636,46.6847,46.7421,826000.0
2013-08-01 15:30:00,65.15,65.48,65.09,65.28,2598600.0,46.7421,46.9788,46.699,46.8354,2598600.0
2013-08-02 09:30:00,65.04,65.49,64.89,65.43,1571000.0,46.6632,46.986,46.5555,46.943,1571000.0
2013-08-02 10:00:00,65.43,65.7,65.38,65.66,835900.0,46.943,47.1367,46.9071,47.108,835900.0
2013-08-02 10:30:00,65.65,65.95,65.61,65.94,1340600.0,47.1008,47.316,47.0721,47.3089,1340600.0
2013-08-02 11:00:00,65.95,66.1,65.79,66.09,1546200.0,47.316,47.4237,47.2013,47.4165,1546200.0
2013-08-02 11:30:00,66.09,66.25,66.0,66.22,1333400.0,47.4165,47.5313,47.3519,47.5098,1333400.0
2013-08-02 12:00:00,66.21,66.31,66.19,66.27,935700.0,47.5026,47.5743,47.4882,47.5456,935700.0
2013-08-02 12:30:00,66.27,66.47,66.25,66.46,1328500.0,47.5456,47.6891,47.5313,47.6819,1328500.0
2013-08-02 13:00:00,66.46,66.58,66.46,66.47,1598600.0,47.6819,47.768,47.6819,47.6891,1598600.0
2013-08-02 13:30:00,66.46,66.48,66.33,66.41,979200.0,47.6819,47.6963,47.5887,47.6461,979200.0
2013-08-02 14:00:00,66.41,66.44,66.11,66.12,823000.0,47.6461,47.6676,47.4308,47.438,823000.0
2013-08-02 14:30:00,66.11,66.32,66.1,66.31,918600.0,47.4308,47.5815,47.4237,47.5743,918600.0
2013-08-02 15:00:00,66.31,66.7,66.29,66.67,1460700.0,47.5743,47.8541,47.56,47.8326,1460700.0
2013-08-02 15:30:00,66.68,66.76,66.54,66.75,2463400.0,47.8398,47.8972,47.7393,47.89,2463400.0
2013-08-05 09:30:00,65.41,65.86,65.34,65.55,2183700.0,46.9286,47.2515,46.8784,47.0291,2183700.0
2013-08-05 10:00:00,65.56,65.78,65.54,65.64,1150800.0,47.0362,47.1941,47.0219,47.0936,1150800.0
2013-08-05 10:30:00,65.65,65.81,65.63,65.78,1036500.0,47.1008,47.2156,47.0865,47.1941,1036500.0
2013-08-05 11:00:00,65.77,65.9,65.74,65.9,563800.0,47.1869,47.2802,47.1654,47.2802,563800.0
2013-08-05 11:30:00,65.89,65.98,65.83,65.98,741700.0,47.273,47.3376,47.23,47.3376,741700.0
2013-08-05 12:00:00,65.98,66.2,65.97,66.16,612500.0,47.3376,47.4954,47.3304,47.4667,612500.0
2013-08-05 12:30:00,66.16,66.17,65.99,66.03,548100.0,47.4667,47.4739,47.3447,47.3734,548100.0
2013-08-05 13:00:00,66.03,66.1,65.75,66.09,662900.0,47.3734,47.4237,47.1726,47.4165,662900.0
2013-08-05 13:30:00,66.1,66.14,66.02,66.1,496900.0,47.4237,47.4524,47.3663,47.4237,496900.0
2013-08-05 14:00:00,66.1,66.18,65.95,66.05,585500.0,47.4237,47.4811,47.316,47.3878,585500.0
2013-08-05 14:30:00,66.05,66.1,65.99,66.05,549400.0,47.3878,47.4237,47.3447,47.3878,549400.0
2013-08-05 15:00:00,66.05,66.31,66.01,66.28,908400.0,47.3878,47.5743,47.3591,47.5528,908400.0
2013-08-05 15:30:00,66.27,66.39,66.16,66.25,2028600.0,47.5456,47.6317,47.4667,47.5313,2028600.0
2013-08-06 09:30:00,66.17,66.3,65.85,66.06,870000.0,47.4739,47.5672,47.2443,47.395,870000.0
2013-08-06 10:00:00,66.06,66.07,65.85,65.92,721500.0,47.395,47.4021,47.2443,47.2945,721500.0
2013-08-06 10:30:00,65.92,65.93,65.7,65.75,721200.0,47.2945,47.3017,47.1367,47.1726,721200.0
2013-08-06 11:00:00,65.75,65.96,65.69,65.96,483200.0,47.1726,47.3232,47.1295,47.3232,483200.0
2013-08-06 11:30:00,65.96,65.99,65.88,65.9,253100.0,47.3232,47.3447,47.2658,47.2802,253100.0
2013-08-06 12:00:00,65.9,65.98,65.76,65.78,348100.0,47.2802,47.3376,47.1797,47.1941,348100.0
2013-08-06 12:30:00,65.78,65.87,65.69,65.84,335500.0,47.1941,47.2587,47.1295,47.2371,335500.0
2013-08-06 13:00:00,65.84,65.86,65.76,65.76,239200.0,47.2371,47.2515,47.1797,47.1797,239200.0
2013-08-06 13:30:00,65.76,65.78,65.58,65.62,438800.0,47.1797,47.1941,47.0506,47.0793,438800.0
2013-08-06 14:00:00,65.63,65.75,65.58,65.64,516900.0,47.0865,47.1726,47.0506,47.0936,516900.0
2013-08-06 14:30:00,65.64,65.7,65.6,65.66,459100.0,47.0936,47.1367,47.0649,47.108,459100.0
2013-08-06 15:00:00,65.66,65.7,65.59,65.64,547200.0,47.108,47.1367,47.0578,47.0936,547200.0
2013-08-06 15:30:00,65.63,65.64,65.53,65.59,1046500.0,47.0865,47.0936,47.0147,47.0578,1046500.0
2013-08-07 09:30:00,65.39,65.84,65.22,65.52,970100.0,46.9143,47.2371,46.7923,47.0075,970100.0
2013-08-07 10:00:00,65.51,65.6,65.21,65.25,778700.0,47.0004,47.0649,46.7851,46.8138,778700.0
2013-08-07 10:30:00,65.25,65.32,65.2,65.22,719300.0,46.8138,46.8641,46.778,46.7923,719300.0
2013-08-07 11:00:00,65.23,65.28,65.15,65.16,465900.0,46.7995,46.8354,46.7421,46.7493,465900.0
2013-08-07 11:30:00,65.16,65.19,65.0,65.07,509100.0,46.7493,46.7708,46.6345,46.6847,509100.0
2013-08-07 12:00:00,65.08,65.19,65.06,65.12,386700.0,46.6919,46.7708,46.6775,46.7206,386700.0
2013-08-07 12:30:00,65.12,65.33,65.08,65.32,370000.0,46.7206,46.8712,46.6919,46.8641,370000.0
2013-08-07 13:00:00,65.31,65.38,65.26,65.37,310500.0,46.8569,46.9071,46.821,46.8999,310500.0
2013-08-07 13:30:00,65.38,65.41,65.29,65.39,370500.0,46.9071,46.9286,46.8425,46.9143,370500.0
2013-08-07 14:00:00,65.39,65.4,65.24,65.27,486700.0,46.9143,46.9214,46.8067,46.8282,486700.0
2013-08-07 14:30:00,65.28,65.34,65.27,65.3,525100.0,46.8354,46.8784,46.8282,46.8497,525100.0
2013-08-07 15:00:00,65.3,65.4,65.28,65.4,868300.0,46.8497,46.9214,46.8354,46.9214,868300.0
2013-08-07 15:30:00,65.4,65.41,65.18,65.21,1372100.0,46.9214,46.9286,46.7636,46.7851,1372100.0
2013-08-08 09:30:00,65.59,65.95,65.36,65.9,1759700.0,47.0578,47.316,46.8928,47.2802,1759700.0
2013-08-08 10:00:00,65.89,66.19,65.8,66.18,1246500.0,47.273,47.4882,47.2084,47.4811,1246500.0
2013-08-08 10:30:00,66.19,66.28,66.01,66.26,912000.0,47.4882,47.5528,47.3591,47.5385,912000.0
2013-08-08 11:00:00,66.27,66.45,66.21,66.4,1222000.0,47.5456,47.6748,47.5026,47.6389,1222000.0
2013-08-08 11:30:00,66.4,66.52,66.33,66.47,910300.0,47.6389,47.725,47.5887,47.6891,910300.0
2013-08-08 12:00:00,66.46,66.52,66.34,66.37,632700.0,47.6819,47.725,47.5959,47.6174,632700.0
2013-08-08 12:30:00,66.37,66.44,66.34,66.34,420100.0,47.6174,47.6676,47.5959,47.5959,420100.0
2013-08-08 13:00:00,66.35,66.42,66.25,66.3,567600.0,47.603,47.6533,47.5313,47.5672,567600.0
2013-08-08 13:30:00,66.29,66.41,66.28,66.34,432500.0,47.56,47.6461,47.5528,47.5959,432500.0
2013-08-08 14:00:00,66.35,66.41,66.33,66.38,579700.0,47.603,47.6461,47.5887,47.6246,579700.0
2013-08-08 14:30:00,66.38,66.46,66.36,66.41,687300.0,47.6246,47.6819,47.6102,47.6461,687300.0
2013-08-08 15:00:00,66.4,66.44,66.33,66.35,743400.0,47.6389,47.6676,47.5887,47.603,743400.0
2013-08-08 15:30:00,66.35,66.36,66.3,66.35,1620500.0,47.603,47.6102,47.5672,47.603,1620500.0
2013-08-09 09:30:00,66.34,66.45,66.18,66.39,963700.0,47.5959,47.6748,47.4811,47.6317,963700.0
2013-08-09 10:00:00,66.4,66.55,66.33,66.55,688900.0,47.6389,47.7465,47.5887,47.7465,688900.0
2013-08-09 10:30:00,66.54,66.55,66.21,66.21,849700.0,47.7393,47.7465,47.5026,47.5026,849700.0
2013-08-09 11:00:00,66.21,66.21,66.09,66.13,608700.0,47.5026,47.5026,47.4165,47.4452,608700.0
2013-08-09 11:30:00,66.12,66.22,66.04,66.2,494100.0,47.438,47.5098,47.3806,47.4954,494100.0
2013-08-09 12:00:00,66.19,66.33,66.18,66.32,371500.0,47.4882,47.5887,47.4811,47.5815,371500.0
2013-08-09 12:30:00,66.33,66.43,66.28,66.31,324800.0,47.5887,47.6604,47.5528,47.5743,324800.0
2013-08-09 13:00:00,66.3,66.36,66.26,66.34,312500.0,47.5672,47.6102,47.5385,47.5959,312500.0
2013-08-09 13:30:00,66.35,66.39,66.26,66.26,242300.0,47.603,47.6317,47.5385,47.5385,242300.0
2013-08-09 14:00:00,66.27,66.27,66.17,66.26,358100.0,47.5456,47.5456,47.4739,47.5385,358100.0
2013-08-09 14:30:00,66.25,66.3,66.11,66.2,439700.0,47.5313,47.5672,47.4308,47.4954,439700.0
2013-08-09 15:00:00,66.2,66.27,66.16,66.23,456600.0,47.4954,47.5456,47.4667,47.5169,456600.0
2013-08-09 15:30:00,66.23,66.28,66.15,66.27,1024300.0,47.5169,47.5528,47.4595,47.5456,1024300.0
2013-08-12 09:30:00,65.89,66.39,65.8,66.31,1092200.0,47.273,47.6317,47.2084,47.5743,1092200.0
2013-08-12 10:00:00,66.31,66.45,66.25,66.32,489800.0,47.5743,47.6748,47.5313,47.5815,489800.0
2013-08-12 10:30:00,66.31,66.43,66.31,66.4,435200.0,47.5743,47.6604,47.5743,47.6389,435200.0
2013-08-12 11:00:00,66.4,66.45,66.29,66.31,340900.0,47.6389,47.6748,47.56,47.5743,340900.0
2013-08-12 11:30:00,66.31,66.37,66.26,66.28,346300.0,47.5743,47.6174,47.5385,47.5528,346300.0
2013-08-12 12:00:00,66.28,66.33,66.23,66.3,390500.0,47.5528,47.5887,47.5169,47.5672,390500.0
2013-08-12 12:30:00,66.3,66.37,66.17,66.37,309400.0,47.5672,47.6174,47.4739,47.6174,309400.0
2013-08-12 13:00:00,66.37,66.4,66.24,66.29,204900.0,47.6174,47.6389,47.5241,47.56,204900.0
2013-08-12 13:30:00,66.29,66.38,66.18,66.18,327600.0,47.56,47.6246,47.4811,47.4811,327600.0
2013-08-12 14:00:00,66.19,66.49,66.17,66.48,462200.0,47.4882,47.7035,47.4739,47.6963,462200.0
2013-08-12 14:30:00,66.48,66.5,66.35,66.46,389000.0,47.6963,47.7106,47.603,47.6819,389000.0
2013-08-12 15:00:00,66.47,66.62,66.43,66.53,606800.0,47.6891,47.7967,47.6604,47.7322,606800.0
2013-08-12 15:30:00,66.52,66.61,66.43,66.47,1158400.0,47.725,47.7896,47.6604,47.6891,1158400.0
2013-08-13 09:30:00,66.73,67.09,66.53,66.98,1960100.0,47.8757,48.1339,47.7322,48.055,1960100.0
2013-08-13 10:00:00,66.98,66.98,66.7,66.9,983500.0,48.055,48.055,47.8541,47.9976,983500.0
2013-08-13 10:30:00,66.89,67.0,66.83,66.95,624300.0,47.9905,48.0694,47.9474,48.0335,624300.0
2013-08-13 11:00:00,66.94,67.11,66.9,67.04,821100.0,48.0263,48.1483,47.9976,48.0981,821100.0
2013-08-13 11:30:00,67.05,67.14,66.99,67.06,504200.0,48.1052,48.1698,48.0622,48.1124,504200.0
2013-08-13 12:00:00,67.06,67.24,67.04,67.16,512400.0,48.1124,48.2416,48.0981,48.1842,512400.0
2013-08-13 12:30:00,67.17,67.22,67.11,67.12,492300.0,48.1913,48.2272,48.1483,48.1555,492300.0
2013-08-13 13:00:00,67.12,67.37,67.11,67.33,733500.0,48.1555,48.3348,48.1483,48.3061,733500.0
2013-08-13 13:30:00,67.32,67.45,67.27,67.35,681600.0,48.299,48.3922,48.2631,48.3205,681600.0
2013-08-13 14:00:00,67.35,67.41,67.32,67.33,539500.0,48.3205,48.3635,48.299,48.3061,539500.0
2013-08-13 14:30:00,67.33,67.37,67.22,67.31,641900.0,48.3061,48.3348,48.2272,48.2918,641900.0
2013-08-13 15:00:00,67.32,67.45,67.32,67.39,742300.0,48.299,48.3922,48.299,48.3492,742300.0
2013-08-13 15:30:00,67.4,67.4,67.21,67.25,1411300.0,48.3564,48.3564,48.22,48.2487,1411300.0
2013-08-14 09:30:00,67.08,67.22,66.9,67.15,1018000.0,48.1268,48.2272,47.9976,48.177,1018000.0
2013-08-14 10:00:00,67.16,67.17,66.85,66.9,824200.0,48.1842,48.1913,47.9618,47.9976,824200.0
2013-08-14 10:30:00,66.9,66.94,66.63,66.8,1068200.0,47.9976,48.0263,47.8039,47.9259,1068200.0
2013-08-14 11:00:00,66.8,66.87,66.74,66.86,548500.0,47.9259,47.9761,47.8828,47.9689,548500.0
2013-08-14 11:30:00,66.87,67.02,66.86,66.92,639600.0,47.9761,48.0837,47.9689,48.012,639600.0
2013-08-14 12:00:00,66.91,67.19,66.9,67.17,592800.0,48.0048,48.2057,47.9976,48.1913,592800.0
2013-08-14 12:30:00,67.18,67.19,67.08,67.09,417400.0,48.1985,48.2057,48.1268,48.1339,417400.0
2013-08-14 13:00:00,67.1,67.1,66.96,66.96,251600.0,48.1411,48.1411,48.0407,48.0407,251600.0
2013-08-14 13:30:00,66.95,66.95,66.8,66.87,463700.0,48.0335,48.0335,47.9259,47.9761,463700.0
2013-08-14 14:00:00,66.88,67.06,66.87,67.02,658700.0,47.9833,48.1124,47.9761,48.0837,658700.0
2013-08-14 14:30:00,67.02,67.15,67.0,67.1,625900.0,48.0837,48.177,48.0694,48.1411,625900.0
2013-08-14 15:00:00,67.09,67.16,67.03,67.04,516100.0,48.1339,48.1842,48.0909,48.0981,516100.0
2013-08-14 15:30:00,67.04,67.04,66.9,66.96,1036700.0,48.0981,48.0981,47.9976,48.0407,1036700.0
2013-08-15 09:30:00,66.35,66.55,66.29,66.4,1322700.0,47.603,47.7465,47.56,47.6389,1322700.0
2013-08-15 10:00:00,66.4,66.49,66.2,66.42,903300.0,47.6389,47.7035,47.4954,47.6533,903300.0
2013-08-15 10:30:00,66.42,66.44,66.26,66.36,718400.0,47.6533,47.6676,47.5385,47.6102,718400.0
2013-08-15 11:00:00,66.36,66.55,66.31,66.47,786900.0,47.6102,47.7465,47.5743,47.6891,786900.0
2013-08-15 11:30:00,66.48,66.67,66.46,66.59,572300.0,47.6963,47.8326,47.6819,47.7752,572300.0
2013-08-15 12:00:00,66.6,66.66,66.55,66.59,240600.0,47.7824,47.8254,47.7465,47.7752,240600.0
2013-08-15 12:30:00,66.59,66.68,66.48,66.48,224100.0,47.7752,47.8398,47.6963,47.6963,224100.0
2013-08-15 13:00:00,66.48,66.54,66.4,66.51,613700.0,47.6963,47.7393,47.6389,47.7178,613700.0
2013-08-15 13:30:00,66.51,66.74,66.51,66.72,582800.0,47.7178,47.8828,47.7178,47.8685,582800.0
2013-08-15 14:00:00,66.72,66.74,66.57,66.71,755100.0,47.8685,47.8828,47.7609,47.8613,755100.0
2013-08-15 14:30:00,66.71,66.87,66.7,66.83,818400.0,47.8613,47.9761,47.8541,47.9474,818400.0
2013-08-15 15:00:00,66.84,66.84,66.68,66.8,940100.0,47.9546,47.9546,47.8398,47.9259,940100.0
2013-08-15 15:30:00,66.8,66.95,66.77,66.92,1777700.0,47.9259,48.0335,47.9044,48.012,1777700.0
2013-08-16 09:30:00,66.74,66.99,66.69,66.92,2093500.0,47.8828,48.0622,47.847,48.012,2093500.0
2013-08-16 10:00:00,66.92,67.05,66.86,66.99,1221100.0,48.012,48.1052,47.9689,48.0622,1221100.0
2013-08-16 10:30:00,66.99,67.19,66.94,67.15,1105900.0,48.0622,48.2057,48.0263,48.177,1105900.0
2013-08-16 11:00:00,67.15,67.38,67.14,67.31,724600.0,48.177,48.342,48.1698,48.2918,724600.0
2013-08-16 11:30:00,67.3,67.42,67.2,67.21,455100.0,48.2846,48.3707,48.2129,48.22,455100.0
2013-08-16 12:00:00,67.2,67.25,67.0,67.02,362900.0,48.2129,48.2487,48.0694,48.0837,362900.0
2013-08-16 12:30:00,67.02,67.12,66.95,67.1,452800.0,48.0837,48.1555,48.0335,48.1411,452800.0
2013-08-16 13:00:00,67.09,67.11,67.0,67.07,531000.0,48.1339,48.1483,48.0694,48.1196,531000.0
2013-08-16 13:30:00,67.07,67.09,66.95,67.0,484700.0,48.1196,48.1339,48.0335,48.0694,484700.0
2013-08-16 14:00:00,67.01,67.03,66.95,67.01,403400.0,48.0765,48.0909,48.0335,48.0765,403400.0
2013-08-16 14:30:00,67.0,67.06,66.97,67.03,407200.0,48.0694,48.1124,48.0479,48.0909,407200.0
2013-08-16 15:00:00,67.03,67.05,66.95,67.01,491000.0,48.0909,48.1052,48.0335,48.0765,491000.0
2013-08-16 15:30:00,67.0,67.04,66.9,66.92,1679400.0,48.0694,48.0981,47.9976,48.012,1679400.0
2013-08-19 09:30:00,66.88,67.31,66.88,67.27,1129700.0,47.9833,48.2918,47.9833,48.2631,1129700.0
2013-08-19 10:00:00,67.27,67.4,67.14,67.15,743700.0,48.2631,48.3564,48.1698,48.177,743700.0
2013-08-19 10:30:00,67.15,67.2,67.13,67.17,522400.0,48.177,48.2129,48.1626,48.1913,522400.0
2013-08-19 11:00:00,67.16,67.2,66.92,67.06,628400.0,48.1842,48.2129,48.012,48.1124,628400.0
2013-08-19 11:30:00,67.05,67.08,66.9,66.91,542400.0,48.1052,48.1268,47.9976,48.0048,542400.0
2013-08-19 12:00:00,66.9,66.97,66.89,66.9,387100.0,47.9976,48.0479,47.9905,47.9976,387100.0
2013-08-19 12:30:00,66.9,66.96,66.83,66.9,284800.0,47.9976,48.0407,47.9474,47.9976,284800.0
2013-08-19 13:00:00,66.91,66.96,66.86,66.91,206800.0,48.0048,48.0407,47.9689,48.0048,206800.0
2013-08-19 13:30:00,66.92,66.92,66.81,66.87,655400.0,48.012,48.012,47.9331,47.9761,655400.0
2013-08-19 14:00:00,66.86,66.89,66.8,66.84,528800.0,47.9689,47.9905,47.9259,47.9546,528800.0
2013-08-19 14:30:00,66.84,66.84,66.71,66.75,515800.0,47.9546,47.9546,47.8613,47.89,515800.0
2013-08-19 15:00:00,66.75,66.75,66.53,66.54,548900.0,47.89,47.89,47.7322,47.7393,548900.0
2013-08-19 15:30:00,66.54,66.58,66.29,66.34,1319200.0,47.7393,47.768,47.56,47.5959,1319200.0
2013-08-20 09:30:00,66.53,66.62,66.31,66.47,604500.0,47.7322,47.7967,47.5743,47.6891,604500.0
2013-08-20 10:00:00,66.46,66.75,66.44,66.64,578600.0,47.6819,47.89,47.6676,47.8111,578600.0
2013-08-20 10:30:00,66.64,66.9,66.57,66.87,506100.0,47.8111,47.9976,47.7609,47.9761,506100.0
2013-08-20 11:00:00,66.87,67.14,66.86,66.94,502700.0,47.9761,48.1698,47.9689,48.0263,502700.0
2013-08-20 11:30:00,66.94,67.1,66.9,66.98,362200.0,48.0263,48.1411,47.9976,48.055,362200.0
2013-08-20 12:00:00,66.98,66.99,66.82,66.85,233600.0,48.055,48.0622,47.9402,47.9618,233600.0
2013-08-20 12:30:00,66.85,66.92,66.77,66.89,319600.0,47.9618,48.012,47.9044,47.9905,319600.0
2013-08-20 13:00:00,66.9,66.95,66.73,66.8,266500.0,47.9976,48.0335,47.8757,47.9259,266500.0
2013-08-20 13:30:00,66.8,66.81,66.76,66.8,499200.0,47.9259,47.9331,47.8972,47.9259,499200.0
2013-08-20 14:00:00,66.8,66.94,66.79,66.92,379000.0,47.9259,48.0263,47.9187,48.012,379000.0
2013-08-20 14:30:00,66.92,66.95,66.75,66.75,357400.0,48.012,48.0335,47.89,47.89,357400.0
2013-08-20 15:00:00,66.75,66.82,66.72,66.81,624800.0,47.89,47.9402,47.8685,47.9331,624800.0
2013-08-20 15:30:00,66.81,66.85,66.67,66.72,1623400.0,47.9331,47.9618,47.8326,47.8685,1623400.0
2013-08-21 09:30:00,66.32,66.79,66.19,66.73,796800.0,47.5815,47.9187,47.4882,47.8757,796800.0
2013-08-21 10:00:00,66.73,66.97,66.71,66.96,674200.0,47.8757,48.0479,47.8613,48.0407,674200.0
2013-08-21 10:30:00,66.95,67.0,66.86,66.89,457900.0,48.0335,48.0694,47.9689,47.9905,457900.0
2013-08-21 11:00:00,66.89,66.9,66.72,66.77,375700.0,47.9905,47.9976,47.8685,47.9044,375700.0
2013-08-21 11:30:00,66.77,66.8,66.65,66.65,542300.0,47.9044,47.9259,47.8183,47.8183,542300.0
2013-08-21 12:00:00,66.66,66.8,66.65,66.74,348600.0,47.8254,47.9259,47.8183,47.8828,348600.0
2013-08-21 12:30:00,66.73,66.74,66.64,66.66,376700.0,47.8757,47.8828,47.8111,47.8254,376700.0
2013-08-21 13:00:00,66.65,66.8,66.57,66.75,318300.0,47.8183,47.9259,47.7609,47.89,318300.0
2013-08-21 13:30:00,66.75,66.76,66.67,66.72,244900.0,47.89,47.8972,47.8326,47.8685,244900.0
2013-08-21 14:00:00,66.71,66.77,66.41,66.72,889600.0,47.8613,47.9044,47.6461,47.8685,889600.0
2013-08-21 14:30:00,66.72,67.0,66.72,66.88,564900.0,47.8685,48.0694,47.8685,47.9833,564900.0
2013-08-21 15:00:00,66.87,66.97,66.82,66.87,806800.0,47.9761,48.0479,47.9402,47.9761,806800.0
2013-08-21 15:30:00,66.87,66.9,66.57,66.58,1226200.0,47.9761,47.9976,47.7609,47.768,1226200.0
2013-08-22 09:30:00,66.69,67.05,66.64,66.94,738700.0,47.847,48.1052,47.8111,48.0263,738700.0
2013-08-22 10:00:00,66.93,67.15,66.83,67.07,472500.0,48.0192,48.177,47.9474,48.1196,472500.0
2013-08-22 10:30:00,67.06,67.15,67.04,67.05,381800.0,48.1124,48.177,48.0981,48.1052,381800.0
2013-08-22 11:00:00,67.05,67.08,66.87,66.93,352000.0,48.1052,48.1268,47.9761,48.0192,352000.0
2013-08-22 11:30:00,66.92,67.09,66.92,67.03,351000.0,48.012,48.1339,48.012,48.0909,351000.0
2013-08-22 12:00:00,67.03,67.08,67.0,67.02,122700.0,48.0909,48.1268,48.0694,48.0837,122700.0
2013-08-22 12:30:00,67.02,67.02,67.02,67.02,1900.0,48.0837,48.0837,48.0837,48.0837,1900.0
2013-08-22 13:00:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:30:00,67.03,67.03,67.02,67.03,600.0,48.0909,48.0909,48.0837,48.0909,600.0
2013-08-22 14:00:00,67.02,67.02,67.02,67.02,200.0,48.0837,48.0837,48.0837,48.0837,200.0
2013-08-22 14:30:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 15:00:00,66.8,67.12,66.75,67.06,311500.0,47.9259,48.1555,47.89,48.1124,311500.0
2013-08-22 15:30:00,67.06,67.17,67.04,67.13,1318000.0,48.1124,48.1913,48.0981,48.1626,1318000.0
2013-08-23 09:30:00,67.0,67.2,66.6,67.19,925200.0,48.0694,48.2129,47.7824,48.2057,925200.0
2013-08-23 10:00:00,67.19,67.25,67.04,67.1,902600.0,48.2057,48.2487,48.0981,48.1411,902600.0
2013-08-23 10:30:00,67.1,67.22,67.07,67.2,507300.0,48.1411,48.2272,48.1196,48.2129,507300.0
2013-08-23 11:00:00,67.2,67.34,67.19,67.27,347200.0,48.2129,48.3133,48.2057,48.2631,347200.0
2013-08-23 11:30:00,67.27,67.28,67.16,67.2,434400.0,48.2631,48.2703,48.1842,48.2129,434400.0
2013-08-23 12:00:00,67.21,67.25,67.2,67.24,389800.0,48.22,48.2487,48.2129,48.2416,389800.0
2013-08-23 12:30:00,67.24,67.25,67.2,67.23,446400.0,48.2416,48.2487,48.2129,48.2344,446400.0
2013-08-23 13:00:00,67.23,67.31,67.2,67.22,282700.0,48.2344,48.2918,48.2129,48.2272,282700.0
2013-08-23 13:30:00,67.23,67.25,67.2,67.23,307300.0,48.2344,48.2487,48.2129,48.2344,307300.0
2013-08-23 14:00:00,67.23,67.23,67.13,67.16,326200.0,48.2344,48.2344,48.1626,48.1842,326200.0
2013-08-23 14:30:00,67.17,67.2,67.14,67.15,343900.0,48.1913,48.2129,48.1698,48.177,343900.0
2013-08-23 15:00:00,67.15,67.2,67.12,67.17,361400.0,48.177,48.2129,48.1555,48.1913,361400.0
2013-08-23 15:30:00,67.16,67.26,67.1,67.15,844600.0,48.1842,48.2559,48.1411,48.177,844600.0
2013-08-26 09:30:00,67.03,67.12,66.86,66.92,1519700.0,48.0909,48.1555,47.9689,48.012,1519700.0
2013-08-26 10:00:00,66.92,66.95,66.8,66.92,834700.0,48.012,48.0335,47.9259,48.012,834700.0
2013-08-26 10:30:00,66.93,67.01,66.91,66.98,423900.0,48.0192,48.0765,48.0048,48.055,423900.0
2013-08-26 11:00:00,66.98,67.24,66.98,67.18,475000.0,48.055,48.2416,48.055,48.1985,475000.0
2013-08-26 11:30:00,67.18,67.22,67.03,67.04,487800.0,48.1985,48.2272,48.0909,48.0981,487800.0
2013-08-26 12:00:00,67.04,67.2,66.99,67.15,524000.0,48.0981,48.2129,48.0622,48.177,524000.0
2013-08-26 12:30:00,67.16,67.2,67.09,67.16,317600.0,48.1842,48.2129,48.1339,48.1842,317600.0
2013-08-26 13:00:00,67.16,67.17,67.06,67.07,365000.0,48.1842,48.1913,48.1124,48.1196,365000.0
2013-08-26 13:30:00,67.07,67.16,67.03,67.11,508200.0,48.1196,48.1842,48.0909,48.1483,508200.0
2013-08-26 14:00:00,67.11,67.16,67.05,67.05,465900.0,48.1483,48.1842,48.1052,48.1052,465900.0
2013-08-26 14:30:00,67.06,67.15,67.04,67.14,500600.0,48.1124,48.177,48.0981,48.1698,500600.0
2013-08-26 15:00:00,67.14,67.2,67.0,67.1,1257300.0,48.1698,48.2129,48.0694,48.1411,1257300.0
2013-08-26 15:30:00,67.11,67.14,66.91,66.94,1164800.0,48.1483,48.1698,48.0048,48.0263,1164800.0
2013-08-27 09:30:00,66.29,66.65,66.23,66.55,821400.0,47.56,47.8183,47.5169,47.7465,821400.0
2013-08-27 10:00:00,66.56,66.57,66.35,66.35,700900.0,47.7537,47.7609,47.603,47.603,700900.0
2013-08-27 10:30:00,66.36,66.47,66.27,66.46,600800.0,47.6102,47.6891,47.5456,47.6819,600800.0
2013-08-27 11:00:00,66.46,66.56,66.37,66.54,428000.0,47.6819,47.7537,47.6174,47.7393,428000.0
2013-08-27 11:30:00,66.54,66.6,66.38,66.4,430500.0,47.7393,47.7824,47.6246,47.6389,430500.0
2013-08-27 12:00:00,66.39,66.4,66.25,66.32,415900.0,47.6317,47.6389,47.5313,47.5815,415900.0
2013-08-27 12:30:00,66.31,66.36,66.13,66.15,544300.0,47.5743,47.6102,47.4452,47.4595,544300.0
2013-08-27 13:00:00,66.15,66.22,66.05,66.13,399000.0,47.4595,47.5098,47.3878,47.4452,399000.0
2013-08-27 13:30:00,66.14,66.23,66.1,66.12,460100.0,47.4524,47.5169,47.4237,47.438,460100.0
2013-08-27 14:00:00,66.12,66.12,65.91,65.98,647100.0,47.438,47.438,47.2873,47.3376,647100.0
2013-08-27 14:30:00,65.97,66.2,65.95,66.09,666100.0,47.3304,47.4954,47.316,47.4165,666100.0
2013-08-27 15:00:00,66.09,66.22,66.06,66.11,819500.0,47.4165,47.5098,47.395,47.4308,819500.0
2013-08-27 15:30:00,66.11,66.13,66.01,66.03,1447800.0,47.4308,47.4452,47.3591,47.3734,1447800.0
2013-08-28 09:30:00,66.09,66.65,65.97,66.48,906100.0,47.4165,47.8183,47.3304,47.6963,906100.0
2013-08-28 10:00:00,66.46,66.54,66.31,66.44,694200.0,47.6819,47.7393,47.5743,47.6676,694200.0
2013-08-28 10:30:00,66.44,66.56,66.39,66.54,447700.0,47.6676,47.7537,47.6317,47.7393,447700.0
2013-08-28 11:00:00,66.54,66.57,66.44,66.45,390900.0,47.7393,47.7609,47.6676,47.6748,390900.0
2013-08-28 11:30:00,66.45,66.58,66.42,66.55,402400.0,47.6748,47.768,47.6533,47.7465,402400.0
2013-08-28 12:00:00,66.55,66.65,66.53,66.65,395700.0,47.7465,47.8183,47.7322,47.8183,395700.0
2013-08-28 12:30:00,66.66,66.78,66.6,66.77,425100.0,47.8254,47.9115,47.7824,47.9044,425100.0
2013-08-28 13:00:00,66.77,66.8,66.68,66.74,617200.0,47.9044,47.9259,47.8398,47.8828,617200.0
2013-08-28 13:30:00,66.74,66.8,66.71,66.75,433100.0,47.8828,47.9259,47.8613,47.89,433100.0
2013-08-28 14:00:00,66.75,66.8,66.55,66.61,441900.0,47.89,47.9259,47.7465,47.7896,441900.0
2013-08-28 14:30:00,66.61,66.69,66.57,66.65,510100.0,47.7896,47.847,47.7609,47.8183,510100.0
2013-08-28 15:00:00,66.65,66.84,66.61,66.82,583400.0,47.8183,47.9546,47.7896,47.9402,583400.0
2013-08-28 15:30:00,66.82,66.84,66.55,66.56,1164000.0,47.9402,47.9546,47.7465,47.7537,1164000.0
2013-08-29 09:30:00,66.57,66.86,66.4,66.63,876100.0,47.7609,47.9689,47.6389,47.8039,876100.0
2013-08-29 10:00:00,66.62,66.81,66.62,66.64,511200.0,47.7967,47.9331,47.7967,47.8111,511200.0
2013-08-29 10:30:00,66.64,67.09,66.63,67.08,598800.0,47.8111,48.1339,47.8039,48.1268,598800.0
2013-08-29 11:00:00,67.08,67.12,67.0,67.09,316500.0,48.1268,48.1555,48.0694,48.1339,316500.0
2013-08-29 11:30:00,67.1,67.14,66.97,67.03,259900.0,48.1411,48.1698,48.0479,48.0909,259900.0
2013-08-29 12:00:00,67.03,67.06,66.92,66.97,507500.0,48.0909,48.1124,48.012,48.0479,507500.0
2013-08-29 12:30:00,66.97,67.0,66.84,66.95,248700.0,48.0479,48.0694,47.9546,48.0335,248700.0
2013-08-29 13:00:00,66.95,67.1,66.94,67.0,262700.0,48.0335,48.1411,48.0263,48.0694,262700.0
2013-08-29 13:30:00,67.0,67.0,66.78,66.84,344900.0,48.0694,48.0694,47.9115,47.9546,344900.0
2013-08-29 14:00:00,66.84,67.02,66.82,67.01,304700.0,47.9546,48.0837,47.9402,48.0765,304700.0
2013-08-29 14:30:00,67.01,67.07,66.92,66.96,264700.0,48.0765,48.1196,48.012,48.0407,264700.0
2013-08-29 15:00:00,66.97,66.99,66.84,66.87,461900.0,48.0479,48.0622,47.9546,47.9761,461900.0
2013-08-29 15:30:00,66.87,66.91,66.71,66.71,886000.0,47.9761,48.0048,47.8613,47.8613,886000.0
2013-08-30 09:30:00,66.63,66.65,66.23,66.57,838000.0,48.0564,48.0708,47.7679,48.0131,838000.0
2013-08-30 10:00:00,66.57,66.66,66.5,66.5,450800.0,48.0131,48.078,47.9626,47.9626,450800.0
2013-08-30 10:30:00,66.5,66.56,66.22,66.24,542500.0,47.9626,48.0059,47.7606,47.7751,542500.0
2013-08-30 11:00:00,66.23,66.28,66.15,66.16,542800.0,47.7679,47.8039,47.7102,47.7174,542800.0
2013-08-30 11:30:00,66.15,66.2,66.1,66.12,365100.0,47.7102,47.7462,47.6741,47.6885,365100.0
2013-08-30 12:00:00,66.13,66.2,66.08,66.13,260500.0,47.6957,47.7462,47.6597,47.6957,260500.0
2013-08-30 12:30:00,66.13,66.13,65.92,65.97,440600.0,47.6957,47.6957,47.5443,47.5803,440600.0
2013-08-30 13:00:00,65.96,66.13,65.74,66.1,569400.0,47.5731,47.6957,47.4144,47.6741,569400.0
2013-08-30 13:30:00,66.1,66.17,66.02,66.02,247400.0,47.6741,47.7246,47.6164,47.6164,247400.0
2013-08-30 14:00:00,66.01,66.14,65.99,66.1,252000.0,47.6092,47.7029,47.5948,47.6741,252000.0
2013-08-30 14:30:00,66.1,66.26,66.09,66.22,291900.0,47.6741,47.7895,47.6669,47.7606,291900.0
2013-08-30 15:00:00,66.23,66.34,66.19,66.32,554500.0,47.7679,47.8472,47.739,47.8328,554500.0
2013-08-30 15:30:00,66.32,66.34,66.09,66.27,1322900.0,47.8328,47.8472,47.6669,47.7967,1322900.0
2013-09-03 09:30:00,66.99,67.74,66.9,67.63,2408200.0,48.316,48.8569,48.2511,48.7776,2408200.0
2013-09-03 10:00:00,67.62,67.65,67.37,67.49,1038900.0,48.7704,48.792,48.5901,48.6766,1038900.0
2013-09-03 10:30:00,67.49,67.52,67.33,67.34,672600.0,48.6766,48.6983,48.5612,48.5684,672600.0
2013-09-03 11:00:00,67.34,67.4,67.05,67.05,981800.0,48.5684,48.6117,48.3593,48.3593,981800.0
2013-09-03 11:30:00,67.05,67.08,66.88,66.95,760300.0,48.3593,48.3809,48.2367,48.2871,760300.0
2013-09-03 12:00:00,66.94,67.0,66.89,66.95,318500.0,48.2799,48.3232,48.2439,48.2871,318500.0
2013-09-03 12:30:00,66.95,67.04,66.65,66.67,530400.0,48.2871,48.3521,48.0708,48.0852,530400.0
2013-09-03 13:00:00,66.66,66.72,66.52,66.67,602300.0,48.078,48.1213,47.977,48.0852,602300.0
2013-09-03 13:30:00,66.67,66.78,66.59,66.66,480700.0,48.0852,48.1645,48.0275,48.078,480700.0
2013-09-03 14:00:00,66.67,66.79,66.61,66.76,472900.0,48.0852,48.1717,48.0419,48.1501,472900.0
2013-09-03 14:30:00,66.75,66.82,66.63,66.79,453200.0,48.1429,48.1934,48.0564,48.1717,453200.0
2013-09-03 15:00:00,66.8,67.01,66.8,66.93,740400.0,48.179,48.3304,48.179,48.2727,740400.0
2013-09-03 15:30:00,66.94,67.01,66.64,66.74,1319300.0,48.2799,48.3304,48.0636,48.1357,1319300.0
2013-09-04 09:30:00,66.82,67.24,66.8,67.22,947200.0,48.1934,48.4963,48.179,48.4819,947200.0
2013-09-04 10:00:00,67.22,67.26,67.11,67.25,458300.0,48.4819,48.5107,48.4025,48.5035,458300.0
2013-09-04 10:30:00,67.25,67.31,67.2,67.25,446200.0,48.5035,48.5468,48.4675,48.5035,446200.0
2013-09-04 11:00:00,67.25,67.48,67.24,67.48,806100.0,48.5035,48.6694,48.4963,48.6694,806100.0
2013-09-04 11:30:00,67.48,67.51,67.44,67.47,618900.0,48.6694,48.691,48.6406,48.6622,618900.0
2013-09-04 12:00:00,67.47,67.47,67.18,67.25,513700.0,48.6622,48.6622,48.453,48.5035,513700.0
2013-09-04 12:30:00,67.25,67.3,67.23,67.27,391300.0,48.5035,48.5396,48.4891,48.5179,391300.0
2013-09-04 13:00:00,67.28,67.4,67.26,67.37,291100.0,48.5252,48.6117,48.5107,48.5901,291100.0
2013-09-04 13:30:00,67.37,67.38,67.31,67.37,181700.0,48.5901,48.5973,48.5468,48.5901,181700.0
2013-09-04 14:00:00,67.36,67.44,67.33,67.43,428500.0,48.5829,48.6406,48.5612,48.6333,428500.0
2013-09-04 14:30:00,67.44,67.44,67.34,67.41,276900.0,48.6406,48.6406,48.5684,48.6189,276900.0
2013-09-04 15:00:00,67.41,67.5,67.3,67.32,765000.0,48.6189,48.6838,48.5396,48.554,765000.0
2013-09-04 15:30:00,67.31,67.37,67.18,67.29,969100.0,48.5468,48.5901,48.453,48.5324,969100.0
2013-09-05 09:30:00,67.33,67.71,67.24,67.62,1043300.0,48.5612,48.8353,48.4963,48.7704,1043300.0
2013-09-05 10:00:00,67.62,67.79,67.6,67.68,715400.0,48.7704,48.893,48.756,48.8137,715400.0
2013-09-05 10:30:00,67.68,67.72,67.6,67.64,543400.0,48.8137,48.8425,48.756,48.7848,543400.0
2013-09-05 11:00:00,67.64,67.8,67.63,67.78,715800.0,48.7848,48.9002,48.7776,48.8858,715800.0
2013-09-05 11:30:00,67.78,67.84,67.78,67.79,501900.0,48.8858,48.9291,48.8858,48.893,501900.0
2013-09-05 12:00:00,67.79,67.88,67.76,67.77,472300.0,48.893,48.9579,48.8714,48.8786,472300.0
2013-09-05 12:30:00,67.78,67.8,67.71,67.79,293500.0,48.8858,48.9002,48.8353,48.893,293500.0
2013-09-05 13:00:00,67.79,67.85,67.75,67.76,367500.0,48.893,48.9363,48.8641,48.8714,367500.0
2013-09-05 13:30:00,67.76,67.9,67.75,67.78,421000.0,48.8714,48.9723,48.8641,48.8858,421000.0
2013-09-05 14:00:00,67.77,67.9,67.76,67.89,349900.0,48.8786,48.9723,48.8714,48.9651,349900.0
2013-09-05 14:30:00,67.89,67.96,67.88,67.96,412100.0,48.9651,49.0156,48.9579,49.0156,412100.0
2013-09-05 15:00:00,67.96,67.96,67.81,67.85,365200.0,49.0156,49.0156,48.9074,48.9363,365200.0
2013-09-05 15:30:00,67.86,67.89,67.79,67.84,798200.0,48.9435,48.9651,48.893,48.9291,798200.0
2013-09-06 09:30:00,67.98,68.1,67.37,67.66,2096200.0,49.03,49.1166,48.5901,48.7992,2096200.0
2013-09-06 10:00:00,67.65,67.94,67.52,67.89,1064700.0,48.792,49.0012,48.6983,48.9651,1064700.0
2013-09-06 10:30:00,67.89,68.27,67.85,68.12,953100.0,48.9651,49.2392,48.9363,49.131,953100.0
2013-09-06 11:00:00,68.12,68.25,68.11,68.16,602100.0,49.131,49.2248,49.1238,49.1599,602100.0
2013-09-06 11:30:00,68.17,68.3,68.1,68.17,438500.0,49.1671,49.2608,49.1166,49.1671,438500.0
2013-09-06 12:00:00,68.17,68.2,68.12,68.14,259400.0,49.1671,49.1887,49.131,49.1454,259400.0
2013-09-06 12:30:00,68.14,68.14,67.95,68.09,537200.0,49.1454,49.1454,49.0084,49.1094,537200.0
2013-09-06 13:00:00,68.09,68.28,68.09,68.24,310100.0,49.1094,49.2464,49.1094,49.2176,310100.0
2013-09-06 13:30:00,68.25,68.31,68.16,68.3,415600.0,49.2248,49.268,49.1599,49.2608,415600.0
2013-09-06 14:00:00,68.3,68.41,68.22,68.4,524900.0,49.2608,49.3402,49.2031,49.3329,524900.0
2013-09-06 14:30:00,68.41,68.45,68.35,68.39,432300.0,49.3402,49.369,49.2969,49.3257,432300.0
2013-09-06 15:00:00,68.38,68.4,68.23,68.35,567100.0,49.3185,49.3329,49.2103,49.2969,567100.0
2013-09-06 15:30:00,68.35,68.36,68.0,68.04,1231500.0,49.2969,49.3041,49.0445,49.0733,1231500.0
2013-09-09 09:30:00,68.0,68.3,68.0,68.26,1355300.0,49.0445,49.2608,49.0445,49.232,1355300.0
2013-09-09 10:00:00,68.27,68.36,68.17,68.24,693000.0,49.2392,49.3041,49.1671,49.2176,693000.0
2013-09-09 10:30:00,68.23,68.4,68.23,68.38,567300.0,49.2103,49.3329,49.2103,49.3185,567300.0
2013-09-09 11:00:00,68.38,68.45,68.35,68.44,339100.0,49.3185,49.369,49.2969,49.3618,339100.0
2013-09-09 11:30:00,68.44,68.67,68.41,68.66,834500.0,49.3618,49.5277,49.3402,49.5205,834500.0
2013-09-09 12:00:00,68.66,68.68,68.61,68.63,352800.0,49.5205,49.5349,49.4844,49.4988,352800.0
2013-09-09 12:30:00,68.64,68.68,68.6,68.67,301300.0,49.506,49.5349,49.4772,49.5277,301300.0
2013-09-09 13:00:00,68.67,68.9,68.67,68.9,684800.0,49.5277,49.6936,49.5277,49.6936,684800.0
2013-09-09 13:30:00,68.9,69.05,68.89,69.03,787600.0,49.6936,49.8018,49.6864,49.7873,787600.0
2013-09-09 14:00:00,69.02,69.22,69.02,69.06,896800.0,49.7801,49.9244,49.7801,49.809,896800.0
2013-09-09 14:30:00,69.06,69.19,69.02,69.17,809600.0,49.809,49.9027,49.7801,49.8883,809600.0
2013-09-09 15:00:00,69.17,69.28,69.14,69.26,824200.0,49.8883,49.9676,49.8667,49.9532,824200.0
2013-09-09 15:30:00,69.25,69.37,69.22,69.26,2930800.0,49.946,50.0326,49.9244,49.9532,2930800.0
2013-09-10 09:30:00,69.46,69.72,69.39,69.63,1680500.0,50.0975,50.285,50.047,50.2201,1680500.0
2013-09-10 10:00:00,69.63,69.7,69.59,69.64,1085100.0,50.2201,50.2706,50.1912,50.2273,1085100.0
2013-09-10 10:30:00,69.65,69.74,69.65,69.71,662800.0,50.2345,50.2994,50.2345,50.2778,662800.0
2013-09-10 11:00:00,69.72,69.8,69.7,69.74,443000.0,50.285,50.3427,50.2706,50.2994,443000.0
2013-09-10 11:30:00,69.74,69.77,69.67,69.74,653600.0,50.2994,50.3211,50.2489,50.2994,653600.0
2013-09-10 12:00:00,69.74,69.8,69.74,69.77,435000.0,50.2994,50.3427,50.2994,50.3211,435000.0
2013-09-10 12:30:00,69.77,69.8,69.74,69.75,410700.0,50.3211,50.3427,50.2994,50.3066,410700.0
2013-09-10 13:00:00,69.76,69.79,69.63,69.66,512400.0,50.3138,50.3355,50.2201,50.2417,512400.0
2013-09-10 13:30:00,69.66,69.7,69.53,69.67,564000.0,50.2417,50.2706,50.148,50.2489,564000.0
2013-09-10 14:00:00,69.67,69.73,69.56,69.73,977200.0,50.2489,50.2922,50.1696,50.2922,977200.0
2013-09-10 14:30:00,69.72,69.9,69.64,69.89,1060800.0,50.285,50.4148,50.2273,50.4076,1060800.0
2013-09-10 15:00:00,69.89,70.33,69.86,70.31,2156400.0,50.4076,50.7249,50.386,50.7105,2156400.0
2013-09-10 15:30:00,70.31,70.37,70.03,70.09,1997100.0,50.7105,50.7538,50.5086,50.5518,1997100.0
2013-09-11 09:30:00,68.31,68.6,67.99,68.0,3616000.0,49.268,49.4772,49.0372,49.0445,3616000.0
2013-09-11 10:00:00,68.0,68.06,67.7,67.74,2111800.0,49.0445,49.0877,48.8281,48.8569,2111800.0
2013-09-11 10:30:00,67.74,68.02,67.49,67.94,1708500.0,48.8569,49.0589,48.6766,49.0012,1708500.0
2013-09-11 11:00:00,67.94,68.02,67.66,67.71,923500.0,49.0012,49.0589,48.7992,48.8353,923500.0
2013-09-11 11:30:00,67.71,67.87,67.7,67.81,824500.0,48.8353,48.9507,48.8281,48.9074,824500.0
2013-09-11 12:00:00,67.81,67.83,67.51,67.75,1121400.0,48.9074,48.9218,48.691,48.8641,1121400.0
2013-09-11 12:30:00,67.75,67.78,67.57,67.72,864800.0,48.8641,48.8858,48.7343,48.8425,864800.0
2013-09-11 13:00:00,67.73,67.76,67.57,67.7,721900.0,48.8497,48.8714,48.7343,48.8281,721900.0
2013-09-11 13:30:00,67.7,67.75,67.65,67.72,824600.0,48.8281,48.8641,48.792,48.8425,824600.0
2013-09-11 14:00:00,67.73,67.87,67.69,67.85,703500.0,48.8497,48.9507,48.8209,48.9363,703500.0
2013-09-11 14:30:00,67.85,67.91,67.76,67.88,642800.0,48.9363,48.9795,48.8714,48.9579,642800.0
2013-09-11 15:00:00,67.87,68.11,67.75,67.86,1055300.0,48.9507,49.1238,48.8641,48.9435,1055300.0
2013-09-11 15:30:00,67.86,68.08,67.84,68.08,1721000.0,48.9435,49.1022,48.9291,49.1022,1721000.0
2013-09-12 09:30:00,68.7,69.39,68.5,69.35,3182500.0,49.5493,50.047,49.4051,50.0181,3182500.0
2013-09-12 10:00:00,69.34,69.72,69.24,69.39,2171900.0,50.0109,50.285,49.9388,50.047,2171900.0
2013-09-12 10:30:00,69.4,69.5,69.12,69.13,1310400.0,50.0542,50.1263,49.8522,49.8595,1310400.0
2013-09-12 11:00:00,69.13,69.26,69.06,69.08,874400.0,49.8595,49.9532,49.809,49.8234,874400.0
2013-09-12 11:30:00,69.09,69.23,68.87,69.13,1179600.0,49.8306,49.9316,49.6719,49.8595,1179600.0
2013-09-12 12:00:00,69.13,69.14,68.78,68.91,1165400.0,49.8595,49.8667,49.607,49.7008,1165400.0
2013-09-12 12:30:00,68.9,69.05,68.56,68.64,1367700.0,49.6936,49.8018,49.4483,49.506,1367700.0
2013-09-12 13:00:00,68.64,68.98,68.64,68.94,641500.0,49.506,49.7513,49.506,49.7224,641500.0
2013-09-12 13:30:00,68.93,68.94,68.74,68.89,573400.0,49.7152,49.7224,49.5782,49.6864,573400.0
2013-09-12 14:00:00,68.89,69.0,68.78,68.86,616800.0,49.6864,49.7657,49.607,49.6647,616800.0
2013-09-12 14:30:00,68.85,68.89,68.75,68.84,466000.0,49.6575,49.6864,49.5854,49.6503,466000.0
2013-09-12 15:00:00,68.85,68.91,68.73,68.78,673300.0,49.6575,49.7008,49.571,49.607,673300.0
2013-09-12 15:30:00,68.78,68.85,68.75,68.83,1451400.0,49.607,49.6575,49.5854,49.6431,1451400.0
2013-09-13 09:30:00,69.21,69.24,68.77,68.78,1278000.0,49.9172,49.9388,49.5998,49.607,1278000.0
2013-09-13 10:00:00,68.8,68.85,68.7,68.75,865800.0,49.6214,49.6575,49.5493,49.5854,865800.0
2013-09-13 10:30:00,68.75,68.84,68.73,68.77,761300.0,49.5854,49.6503,49.571,49.5998,761300.0
2013-09-13 11:00:00,68.77,68.8,68.71,68.75,501300.0,49.5998,49.6214,49.5565,49.5854,501300.0
2013-09-13 11:30:00,68.75,68.75,68.68,68.69,691500.0,49.5854,49.5854,49.5349,49.5421,691500.0
2013-09-13 12:00:00,68.69,68.71,68.65,68.7,627000.0,49.5421,49.5565,49.5133,49.5493,627000.0
2013-09-13 12:30:00,68.7,68.72,68.69,68.7,399400.0,49.5493,49.5637,49.5421,49.5493,399400.0
2013-09-13 13:00:00,68.7,68.75,68.66,68.74,318300.0,49.5493,49.5854,49.5205,49.5782,318300.0
2013-09-13 13:30:00,68.73,68.84,68.36,68.69,1939400.0,49.571,49.6503,49.3041,49.5421,1939400.0
2013-09-13 14:00:00,68.69,68.7,68.55,68.56,647300.0,49.5421,49.5493,49.4411,49.4483,647300.0
2013-09-13 14:30:00,68.55,68.67,68.55,68.67,422000.0,49.4411,49.5277,49.4411,49.5277,422000.0
2013-09-13 15:00:00,68.67,68.68,68.56,68.57,638800.0,49.5277,49.5349,49.4483,49.4556,638800.0
2013-09-13 15:30:00,68.58,68.69,68.52,68.57,1242800.0,49.4628,49.5421,49.4195,49.4556,1242800.0
2013-09-16 09:30:00,69.02,69.05,68.03,68.06,2374200.0,49.7801,49.8018,49.0661,49.0877,2374200.0
2013-09-16 10:00:00,68.05,68.21,68.02,68.08,1343800.0,49.0805,49.1959,49.0589,49.1022,1343800.0
2013-09-16 10:30:00,68.08,68.3,68.07,68.27,1073700.0,49.1022,49.2608,49.0949,49.2392,1073700.0
2013-09-16 11:00:00,68.27,68.43,68.2,68.4,849100.0,49.2392,49.3546,49.1887,49.3329,849100.0
2013-09-16 11:30:00,68.4,68.43,68.27,68.37,413800.0,49.3329,49.3546,49.2392,49.3113,413800.0
2013-09-16 12:00:00,68.36,68.38,68.29,68.36,293800.0,49.3041,49.3185,49.2536,49.3041,293800.0
2013-09-16 12:30:00,68.37,68.38,68.12,68.12,390500.0,49.3113,49.3185,49.131,49.131,390500.0
2013-09-16 13:00:00,68.13,68.32,68.12,68.31,462900.0,49.1382,49.2752,49.131,49.268,462900.0
2013-09-16 13:30:00,68.31,68.31,68.05,68.25,595900.0,49.268,49.268,49.0805,49.2248,595900.0
2013-09-16 14:00:00,68.26,68.32,68.19,68.28,563800.0,49.232,49.2752,49.1815,49.2464,563800.0
2013-09-16 14:30:00,68.28,68.3,68.19,68.22,539700.0,49.2464,49.2608,49.1815,49.2031,539700.0
2013-09-16 15:00:00,68.23,68.25,68.06,68.08,588800.0,49.2103,49.2248,49.0877,49.1022,588800.0
2013-09-16 15:30:00,68.08,68.14,67.97,68.08,1423600.0,49.1022,49.1454,49.0228,49.1022,1423600.0
2013-09-17 09:30:00,68.22,68.84,68.15,68.65,1205000.0,49.2031,49.6503,49.1526,49.5133,1205000.0
2013-09-17 10:00:00,68.66,68.74,68.41,68.71,1250500.0,49.5205,49.5782,49.3402,49.5565,1250500.0
2013-09-17 10:30:00,68.72,68.86,68.63,68.83,591600.0,49.5637,49.6647,49.4988,49.6431,591600.0
2013-09-17 11:00:00,68.84,69.01,68.78,68.99,951300.0,49.6503,49.7729,49.607,49.7585,951300.0
2013-09-17 11:30:00,69.0,69.0,68.68,68.73,830500.0,49.7657,49.7657,49.5349,49.571,830500.0
2013-09-17 12:00:00,68.73,69.17,68.73,69.14,647500.0,49.571,49.8883,49.571,49.8667,647500.0
2013-09-17 12:30:00,69.13,69.38,69.09,69.3,769300.0,49.8595,50.0398,49.8306,49.9821,769300.0
2013-09-17 13:00:00,69.3,69.37,69.19,69.21,550400.0,49.9821,50.0326,49.9027,49.9172,550400.0
2013-09-17 13:30:00,69.22,69.41,69.22,69.4,600300.0,49.9244,50.0614,49.9244,50.0542,600300.0
2013-09-17 14:00:00,69.4,69.4,69.28,69.33,616700.0,50.0542,50.0542,49.9676,50.0037,616700.0
2013-09-17 14:30:00,69.35,69.4,69.3,69.38,534500.0,50.0181,50.0542,49.9821,50.0398,534500.0
2013-09-17 15:00:00,69.38,69.46,69.32,69.4,654200.0,50.0398,50.0975,49.9965,50.0542,654200.0
2013-09-17 15:30:00,69.4,69.43,69.3,69.43,1570200.0,50.0542,50.0758,49.9821,50.0758,1570200.0
2013-09-18 09:30:00,69.47,69.87,69.43,69.75,862400.0,50.1047,50.3932,50.0758,50.3066,862400.0
2013-09-18 10:00:00,69.76,69.76,69.24,69.25,971700.0,50.3138,50.3138,49.9388,49.946,971700.0
2013-09-18 10:30:00,69.26,69.31,69.07,69.2,609100.0,49.9532,49.9893,49.8162,49.9099,609100.0
2013-09-18 11:00:00,69.2,69.23,69.11,69.18,427100.0,49.9099,49.9316,49.845,49.8955,427100.0
2013-09-18 11:30:00,69.18,69.27,69.02,69.03,631800.0,49.8955,49.9604,49.7801,49.7873,631800.0
2013-09-18 12:00:00,69.02,69.04,68.91,68.97,407800.0,49.7801,49.7945,49.7008,49.7441,407800.0
2013-09-18 12:30:00,68.98,69.22,68.97,69.11,388500.0,49.7513,49.9244,49.7441,49.845,388500.0
2013-09-18 13:00:00,69.11,69.19,69.01,69.07,376200.0,49.845,49.9027,49.7729,49.8162,376200.0
2013-09-18 13:30:00,69.07,69.12,68.96,68.98,422100.0,49.8162,49.8522,49.7368,49.7513,422100.0
2013-09-18 14:00:00,69.0,69.76,68.99,69.6,1611400.0,49.7657,50.3138,49.7585,50.1984,1611400.0
2013-09-18 14:30:00,69.61,69.79,69.39,69.78,724600.0,50.2057,50.3355,50.047,50.3283,724600.0
2013-09-18 15:00:00,69.78,69.84,69.72,69.75,686800.0,50.3283,50.3715,50.285,50.3066,686800.0
2013-09-18 15:30:00,69.74,69.87,69.61,69.63,1190800.0,50.2994,50.3932,50.2057,50.2201,1190800.0
2013-09-19 09:30:00,69.69,69.76,69.45,69.6,1171500.0,50.2634,50.3138,50.0903,50.1984,1171500.0
2013-09-19 10:00:00,69.59,69.95,69.51,69.9,802500.0,50.1912,50.4509,50.1335,50.4148,802500.0
2013-09-19 10:30:00,69.9,70.04,69.89,69.94,1210100.0,50.4148,50.5158,50.4076,50.4437,1210100.0
2013-09-19 11:00:00,69.94,70.03,69.83,69.84,810100.0,50.4437,50.5086,50.3643,50.3715,810100.0
2013-09-19 11:30:00,69.84,69.89,69.8,69.89,629800.0,50.3715,50.4076,50.3427,50.4076,629800.0
2013-09-19 12:00:00,69.89,69.98,69.83,69.85,351100.0,50.4076,50.4725,50.3643,50.3787,351100.0
2013-09-19 12:30:00,69.85,69.89,69.82,69.83,379300.0,50.3787,50.4076,50.3571,50.3643,379300.0
2013-09-19 13:00:00,69.82,69.92,69.76,69.8,714300.0,50.3571,50.4292,50.3138,50.3427,714300.0
2013-09-19 13:30:00,69.8,69.8,69.63,69.64,529600.0,50.3427,50.3427,50.2201,50.2273,529600.0
2013-09-19 14:00:00,69.63,69.77,69.62,69.66,344000.0,50.2201,50.3211,50.2129,50.2417,344000.0
2013-09-19 14:30:00,69.66,69.77,69.63,69.69,353500.0,50.2417,50.3211,50.2201,50.2634,353500.0
2013-09-19 15:00:00,69.7,69.7,69.47,69.5,1187700.0,50.2706,50.2706,50.1047,50.1263,1187700.0
2013-09-19 15:30:00,69.51,69.56,69.42,69.46,1371300.0,50.1335,50.1696,50.0686,50.0975,1371300.0
2013-09-20 09:30:00,69.45,69.82,69.45,69.62,3506800.0,50.0903,50.3571,50.0903,50.2129,3506800.0
2013-09-20 10:00:00,69.62,69.84,69.61,69.69,719400.0,50.2129,50.3715,50.2057,50.2634,719400.0
2013-09-20 10:30:00,69.7,69.89,69.62,69.77,449900.0,50.2706,50.4076,50.2129,50.3211,449900.0
2013-09-20 11:00:00,69.77,69.83,69.7,69.78,689800.0,50.3211,50.3643,50.2706,50.3283,689800.0
2013-09-20 11:30:00,69.77,69.84,69.68,69.73,588100.0,50.3211,50.3715,50.2561,50.2922,588100.0
2013-09-20 12:00:00,69.72,69.82,69.69,69.81,366300.0,50.285,50.3571,50.2634,50.3499,366300.0
2013-09-20 12:30:00,69.81,69.83,69.66,69.7,506100.0,50.3499,50.3643,50.2417,50.2706,506100.0
2013-09-20 13:00:00,69.7,69.78,69.65,69.71,365400.0,50.2706,50.3283,50.2345,50.2778,365400.0
2013-09-20 13:30:00,69.72,69.73,69.62,69.62,373500.0,50.285,50.2922,50.2129,50.2129,373500.0
2013-09-20 14:00:00,69.63,69.76,69.62,69.69,475700.0,50.2201,50.3138,50.2129,50.2634,475700.0
2013-09-20 14:30:00,69.69,69.7,69.52,69.56,504500.0,50.2634,50.2706,50.1407,50.1696,504500.0
2013-09-20 15:00:00,69.55,69.57,69.22,69.23,972700.0,50.1624,50.1768,49.9244,49.9316,972700.0
2013-09-20 15:30:00,69.23,69.33,69.01,69.06,2342300.0,49.9316,50.0037,49.7729,49.809,2342300.0
2013-09-23 09:30:00,70.0,70.23,69.8,69.95,1802200.0,50.4869,50.6528,50.3427,50.4509,1802200.0
2013-09-23 10:00:00,69.95,70.06,69.45,69.45,1807600.0,50.4509,50.5302,50.0903,50.0903,1807600.0
2013-09-23 10:30:00,69.45,69.51,69.05,69.09,951700.0,50.0903,50.1335,49.8018,49.8306,951700.0
2013-09-23 11:00:00,69.09,69.2,68.88,69.09,1178500.0,49.8306,49.9099,49.6791,49.8306,1178500.0
2013-09-23 11:30:00,69.09,69.18,68.97,68.97,591600.0,49.8306,49.8955,49.7441,49.7441,591600.0
2013-09-23 12:00:00,68.97,69.17,68.97,69.06,397700.0,49.7441,49.8883,49.7441,49.809,397700.0
2013-09-23 12:30:00,69.06,69.14,69.0,69.11,311600.0,49.809,49.8667,49.7657,49.845,311600.0
2013-09-23 13:00:00,69.11,69.2,69.04,69.1,340300.0,49.845,49.9099,49.7945,49.8378,340300.0
2013-09-23 13:30:00,69.09,69.22,69.02,69.2,407500.0,49.8306,49.9244,49.7801,49.9099,407500.0
2013-09-23 14:00:00,69.19,69.23,69.01,69.04,393800.0,49.9027,49.9316,49.7729,49.7945,393800.0
2013-09-23 14:30:00,69.04,69.17,69.03,69.17,351200.0,49.7945,49.8883,49.7873,49.8883,351200.0
2013-09-23 15:00:00,69.17,69.18,69.0,69.02,573100.0,49.8883,49.8955,49.7657,49.7801,573100.0
2013-09-23 15:30:00,69.01,69.1,68.93,68.99,1118500.0,49.7729,49.8378,49.7152,49.7585,1118500.0
2013-09-24 09:30:00,68.76,68.87,68.44,68.53,1115600.0,49.5926,49.6719,49.3618,49.4267,1115600.0
2013-09-24 10:00:00,68.54,68.54,68.14,68.49,976100.0,49.4339,49.4339,49.1454,49.3979,976100.0
2013-09-24 10:30:00,68.49,68.61,68.41,68.48,685700.0,49.3979,49.4844,49.3402,49.3906,685700.0
2013-09-24 11:00:00,68.48,68.71,68.46,68.67,463800.0,49.3906,49.5565,49.3762,49.5277,463800.0
2013-09-24 11:30:00,68.67,68.78,68.64,68.7,339700.0,49.5277,49.607,49.506,49.5493,339700.0
2013-09-24 12:00:00,68.71,68.72,68.54,68.6,314700.0,49.5565,49.5637,49.4339,49.4772,314700.0
2013-09-24 12:30:00,68.6,68.63,68.55,68.56,254500.0,49.4772,49.4988,49.4411,49.4483,254500.0
2013-09-24 13:00:00,68.56,68.7,68.48,68.69,302300.0,49.4483,49.5493,49.3906,49.5421,302300.0
2013-09-24 13:30:00,68.69,68.91,68.67,68.77,312200.0,49.5421,49.7008,49.5277,49.5998,312200.0
2013-09-24 14:00:00,68.77,68.8,68.6,68.62,315800.0,49.5998,49.6214,49.4772,49.4916,315800.0
2013-09-24 14:30:00,68.61,68.75,68.61,68.65,269000.0,49.4844,49.5854,49.4844,49.5133,269000.0
2013-09-24 15:00:00,68.66,68.79,68.58,68.64,464800.0,49.5205,49.6142,49.4628,49.506,464800.0
2013-09-24 15:30:00,68.63,68.64,68.44,68.52,1109600.0,49.4988,49.506,49.3618,49.4195,1109600.0
2013-09-25 09:30:00,68.44,68.65,68.26,68.51,773600.0,49.3618,49.5133,49.232,49.4123,773600.0
2013-09-25 10:00:00,68.52,68.74,68.44,68.61,703800.0,49.4195,49.5782,49.3618,49.4844,703800.0
2013-09-25 10:30:00,68.61,68.78,68.52,68.65,853600.0,49.4844,49.607,49.4195,49.5133,853600.0
2013-09-25 11:00:00,68.65,69.07,68.65,69.0,455400.0,49.5133,49.8162,49.5133,49.7657,455400.0
2013-09-25 11:30:00,69.01,69.04,68.93,68.97,354900.0,49.7729,49.7945,49.7152,49.7441,354900.0
2013-09-25 12:00:00,68.96,69.03,68.84,68.94,260400.0,49.7368,49.7873,49.6503,49.7224,260400.0
2013-09-25 12:30:00,68.93,69.01,68.9,69.01,225000.0,49.7152,49.7729,49.6936,49.7729,225000.0
2013-09-25 13:00:00,69.01,69.06,68.89,68.92,382300.0,49.7729,49.809,49.6864,49.708,382300.0
2013-09-25 13:30:00,68.92,68.93,68.78,68.89,287600.0,49.708,49.7152,49.607,49.6864,287600.0
2013-09-25 14:00:00,68.89,68.96,68.83,68.88,289600.0,49.6864,49.7368,49.6431,49.6791,289600.0
2013-09-25 14:30:00,68.88,68.93,68.81,68.83,285200.0,49.6791,49.7152,49.6287,49.6431,285200.0
2013-09-25 15:00:00,68.83,68.93,68.78,68.87,395700.0,49.6431,49.7152,49.607,49.6719,395700.0
2013-09-25 15:30:00,68.86,68.92,68.75,68.75,981100.0,49.6647,49.708,49.5854,49.5854,981100.0
2013-09-26 09:30:00,69.08,69.2,68.75,69.2,618900.0,49.8234,49.9099,49.5854,49.9099,618900.0
2013-09-26 10:00:00,69.2,69.32,69.17,69.27,477000.0,49.9099,49.9965,49.8883,49.9604,477000.0
2013-09-26 10:30:00,69.26,69.35,69.02,69.06,421700.0,49.9532,50.0181,49.7801,49.809,421700.0
2013-09-26 11:00:00,69.07,69.07,68.84,68.97,341500.0,49.8162,49.8162,49.6503,49.7441,341500.0
2013-09-26 11:30:00,68.97,69.13,68.92,69.11,225900.0,49.7441,49.8595,49.708,49.845,225900.0
2013-09-26 12:00:00,69.11,69.12,68.97,69.12,194700.0,49.845,49.8522,49.7441,49.8522,194700.0
2013-09-26 12:30:00,69.12,69.17,69.01,69.06,141600.0,49.8522,49.8883,49.7729,49.809,141600.0
2013-09-26 13:00:00,69.06,69.18,69.05,69.16,160000.0,49.809,49.8955,49.8018,49.8811,160000.0
2013-09-26 13:30:00,69.16,69.16,68.95,69.05,197300.0,49.8811,49.8811,49.7296,49.8018,197300.0
2013-09-26 14:00:00,69.04,69.04,68.84,68.88,226400.0,49.7945,49.7945,49.6503,49.6791,226400.0
2013-09-26 14:30:00,68.88,68.88,68.73,68.78,277200.0,49.6791,49.6791,49.571,49.607,277200.0
2013-09-26 15:00:00,68.77,68.81,68.7,68.75,288000.0,49.5998,49.6287,49.5493,49.5854,288000.0
2013-09-26 15:30:00,68.75,68.89,68.74,68.87,640900.0,49.5854,49.6864,49.5782,49.6719,640900.0
2013-09-27 09:30:00,68.17,68.28,67.5,67.72,2146100.0,49.1671,49.2464,48.6838,48.8425,2146100.0
2013-09-27 10:00:00,67.71,67.83,67.63,67.65,753300.0,48.8353,48.9218,48.7776,48.792,753300.0
2013-09-27 10:30:00,67.66,67.75,67.25,67.48,1100100.0,48.7992,48.8641,48.5035,48.6694,1100100.0
2013-09-27 11:00:00,67.47,67.61,67.33,67.58,702700.0,48.6622,48.7632,48.5612,48.7415,702700.0
2013-09-27 11:30:00,67.57,67.66,67.5,67.57,528700.0,48.7343,48.7992,48.6838,48.7343,528700.0
2013-09-27 12:00:00,67.56,67.6,67.34,67.38,545700.0,48.7271,48.756,48.5684,48.5973,545700.0
2013-09-27 12:30:00,67.38,67.46,67.33,67.46,268800.0,48.5973,48.655,48.5612,48.655,268800.0
2013-09-27 13:00:00,67.46,67.5,67.4,67.42,226000.0,48.655,48.6838,48.6117,48.6261,226000.0
2013-09-27 13:30:00,67.42,67.5,67.34,67.35,258800.0,48.6261,48.6838,48.5684,48.5756,258800.0
2013-09-27 14:00:00,67.35,67.37,67.16,67.19,475500.0,48.5756,48.5901,48.4386,48.4602,475500.0
2013-09-27 14:30:00,67.19,67.3,67.08,67.26,588100.0,48.4602,48.5396,48.3809,48.5107,588100.0
2013-09-27 15:00:00,67.26,67.34,67.17,67.33,375700.0,48.5107,48.5684,48.4458,48.5612,375700.0
2013-09-27 15:30:00,67.33,67.45,67.27,67.37,1198400.0,48.5612,48.6478,48.5179,48.5901,1198400.0
2013-09-30 09:30:00,66.94,67.3,66.55,67.28,1158400.0,48.2799,48.5396,47.9987,48.5252,1158400.0
2013-09-30 10:00:00,67.27,67.54,67.26,67.54,656000.0,48.5179,48.7127,48.5107,48.7127,656000.0
2013-09-30 10:30:00,67.55,67.59,67.44,67.47,594600.0,48.7199,48.7487,48.6406,48.6622,594600.0
2013-09-30 11:00:00,67.47,67.5,67.24,67.36,340200.0,48.6622,48.6838,48.4963,48.5829,340200.0
2013-09-30 11:30:00,67.36,67.44,67.33,67.39,237400.0,48.5829,48.6406,48.5612,48.6045,237400.0
2013-09-30 12:00:00,67.39,67.39,67.19,67.29,232800.0,48.6045,48.6045,48.4602,48.5324,232800.0
2013-09-30 12:30:00,67.3,67.38,67.27,67.28,181000.0,48.5396,48.5973,48.5179,48.5252,181000.0
2013-09-30 13:00:00,67.28,67.39,67.25,67.3,263800.0,48.5252,48.6045,48.5035,48.5396,263800.0
2013-09-30 13:30:00,67.3,67.39,67.14,67.2,295500.0,48.5396,48.6045,48.4242,48.4675,295500.0
2013-09-30 14:00:00,67.2,67.27,67.16,67.22,284700.0,48.4675,48.5179,48.4386,48.4819,284700.0
2013-09-30 14:30:00,67.22,67.37,67.22,67.25,276200.0,48.4819,48.5901,48.4819,48.5035,276200.0
2013-09-30 15:00:00,67.25,67.25,67.11,67.2,519200.0,48.5035,48.5035,48.4025,48.4675,519200.0
2013-09-30 15:30:00,67.2,67.37,67.06,67.35,1431900.0,48.4675,48.5901,48.3665,48.5756,1431900.0
2013-10-01 09:30:00,67.4,67.7,67.26,67.47,612800.0,48.6117,48.8281,48.5107,48.6622,612800.0
2013-10-01 10:00:00,67.47,67.67,67.36,67.6,471200.0,48.6622,48.8064,48.5829,48.756,471200.0
2013-10-01 10:30:00,67.6,67.86,67.6,67.84,473300.0,48.756,48.9435,48.756,48.9291,473300.0
2013-10-01 11:00:00,67.84,67.88,67.68,67.69,322400.0,48.9291,48.9579,48.8137,48.8209,322400.0
2013-10-01 11:30:00,67.69,67.7,67.58,67.58,397600.0,48.8209,48.8281,48.7415,48.7415,397600.0
2013-10-01 12:00:00,67.58,67.63,67.35,67.43,666900.0,48.7415,48.7776,48.5756,48.6333,666900.0
2013-10-01 12:30:00,67.43,67.45,67.35,67.4,297000.0,48.6333,48.6478,48.5756,48.6117,297000.0
2013-10-01 13:00:00,67.39,67.45,67.31,67.39,299700.0,48.6045,48.6478,48.5468,48.6045,299700.0
2013-10-01 13:30:00,67.4,67.42,67.29,67.3,231300.0,48.6117,48.6261,48.5324,48.5396,231300.0
2013-10-01 14:00:00,67.3,67.37,67.18,67.19,285900.0,48.5396,48.5901,48.453,48.4602,285900.0
2013-10-01 14:30:00,67.19,67.4,67.17,67.34,502200.0,48.4602,48.6117,48.4458,48.5684,502200.0
2013-10-01 15:00:00,67.35,67.36,67.18,67.3,391400.0,48.5756,48.5829,48.453,48.5396,391400.0
2013-10-01 15:30:00,67.31,67.54,67.27,67.54,1110200.0,48.5468,48.7127,48.5179,48.7127,1110200.0
2013-10-02 09:30:00,67.03,67.37,67.02,67.19,666000.0,48.3448,48.5901,48.3376,48.4602,666000.0
2013-10-02 10:00:00,67.18,67.24,66.95,67.08,529000.0,48.453,48.4963,48.2871,48.3809,529000.0
2013-10-02 10:30:00,67.09,67.28,67.02,67.23,413600.0,48.3881,48.5252,48.3376,48.4891,413600.0
2013-10-02 11:00:00,67.23,67.3,67.13,67.23,324300.0,48.4891,48.5396,48.417,48.4891,324300.0
2013-10-02 11:30:00,67.22,67.42,67.17,67.4,403700.0,48.4819,48.6261,48.4458,48.6117,403700.0
2013-10-02 12:00:00,67.4,67.55,67.39,67.42,375200.0,48.6117,48.7199,48.6045,48.6261,375200.0
2013-10-02 12:30:00,67.42,67.5,67.27,67.34,462900.0,48.6261,48.6838,48.5179,48.5684,462900.0
2013-10-02 13:00:00,67.35,67.51,67.33,67.5,190700.0,48.5756,48.691,48.5612,48.6838,190700.0
2013-10-02 13:30:00,67.49,67.5,67.42,67.42,178800.0,48.6766,48.6838,48.6261,48.6261,178800.0
2013-10-02 14:00:00,67.43,67.53,67.38,67.44,287000.0,48.6333,48.7055,48.5973,48.6406,287000.0
2013-10-02 14:30:00,67.44,67.48,67.34,67.44,239200.0,48.6406,48.6694,48.5684,48.6406,239200.0
2013-10-02 15:00:00,67.43,67.53,67.36,67.52,274200.0,48.6333,48.7055,48.5829,48.6983,274200.0
2013-10-02 15:30:00,67.52,67.74,67.44,67.68,848400.0,48.6983,48.8569,48.6406,48.8137,848400.0
2013-10-03 09:30:00,67.72,67.72,67.28,67.37,733600.0,48.8425,48.8425,48.5252,48.5901,733600.0
2013-10-03 10:00:00,67.36,67.38,67.0,67.05,348900.0,48.5829,48.5973,48.3232,48.3593,348900.0
2013-10-03 10:30:00,67.06,67.24,66.97,67.15,609200.0,48.3665,48.4963,48.3016,48.4314,609200.0
2013-10-03 11:00:00,67.15,67.15,66.97,66.99,332300.0,48.4314,48.4314,48.3016,48.316,332300.0
2013-10-03 11:30:00,66.98,67.1,66.71,66.79,500100.0,48.3088,48.3953,48.114,48.1717,500100.0
2013-10-03 12:00:00,66.79,66.89,66.7,66.88,340700.0,48.1717,48.2439,48.1068,48.2367,340700.0
2013-10-03 12:30:00,66.89,67.06,66.82,67.05,437000.0,48.2439,48.3665,48.1934,48.3593,437000.0
2013-10-03 13:00:00,67.05,67.17,66.97,67.17,224200.0,48.3593,48.4458,48.3016,48.4458,224200.0
2013-10-03 13:30:00,67.18,67.28,67.11,67.25,294000.0,48.453,48.5252,48.4025,48.5035,294000.0
2013-10-03 14:00:00,67.25,67.37,67.0,67.24,412400.0,48.5035,48.5901,48.3232,48.4963,412400.0
2013-10-03 14:30:00,67.25,67.31,67.13,67.13,262200.0,48.5035,48.5468,48.417,48.417,262200.0
2013-10-03 15:00:00,67.13,67.23,67.07,67.23,319100.0,48.417,48.4891,48.3737,48.4891,319100.0
2013-10-03 15:30:00,67.23,67.26,67.03,67.11,626900.0,48.4891,48.5107,48.3448,48.4025,626900.0
2013-10-04 09:30:00,67.25,67.69,67.13,67.65,788000.0,48.5035,48.8209,48.417,48.792,788000.0
2013-10-04 10:00:00,67.66,68.09,67.64,68.01,770400.0,48.7992,49.1094,48.7848,49.0517,770400.0
2013-10-04 10:30:00,68.0,68.19,67.91,67.97,502300.0,49.0445,49.1815,48.9795,49.0228,502300.0
2013-10-04 11:00:00,67.98,68.02,67.85,67.85,669000.0,49.03,49.0589,48.9363,48.9363,669000.0
2013-10-04 11:30:00,67.86,67.88,67.73,67.84,255600.0,48.9435,48.9579,48.8497,48.9291,255600.0
2013-10-04 12:00:00,67.84,67.99,67.7,67.95,528900.0,48.9291,49.0372,48.8281,49.0084,528900.0
2013-10-04 12:30:00,67.95,68.05,67.91,68.02,304400.0,49.0084,49.0805,48.9795,49.0589,304400.0
2013-10-04 13:00:00,68.02,68.09,67.99,68.09,244100.0,49.0589,49.1094,49.0372,49.1094,244100.0
2013-10-04 13:30:00,68.1,68.15,68.05,68.1,279800.0,49.1166,49.1526,49.0805,49.1166,279800.0
2013-10-04 14:00:00,68.1,68.14,68.0,68.06,209300.0,49.1166,49.1454,49.0445,49.0877,209300.0
2013-10-04 14:30:00,68.06,68.16,68.01,68.13,265000.0,49.0877,49.1599,49.0517,49.1382,265000.0
2013-10-04 15:00:00,68.14,68.17,67.98,68.05,433200.0,49.1454,49.1671,49.03,49.0805,433200.0
2013-10-04 15:30:00,68.05,68.1,67.98,68.01,990500.0,49.0805,49.1166,49.03,49.0517,990500.0
2013-10-07 09:30:00,66.33,67.18,66.3,66.98,2603800.0,47.84,48.453,47.8183,48.3088,2603800.0
2013-10-07 10:00:00,66.98,67.42,66.92,67.12,1203800.0,48.3088,48.6261,48.2655,48.4098,1203800.0
2013-10-07 10:30:00,67.11,67.28,67.04,67.19,634600.0,48.4025,48.5252,48.3521,48.4602,634600.0
2013-10-07 11:00:00,67.2,67.27,67.02,67.16,464900.0,48.4675,48.5179,48.3376,48.4386,464900.0
2013-10-07 11:30:00,67.15,67.27,67.13,67.14,378800.0,48.4314,48.5179,48.417,48.4242,378800.0
2013-10-07 12:00:00,67.15,67.24,67.12,67.15,288200.0,48.4314,48.4963,48.4098,48.4314,288200.0
2013-10-07 12:30:00,67.14,67.3,67.09,67.19,342100.0,48.4242,48.5396,48.3881,48.4602,342100.0
2013-10-07 13:00:00,67.18,67.39,67.17,67.35,248500.0,48.453,48.6045,48.4458,48.5756,248500.0
2013-10-07 13:30:00,67.35,67.6,67.25,67.6,376400.0,48.5756,48.756,48.5035,48.756,376400.0
2013-10-07 14:00:00,67.59,67.65,67.44,67.63,538600.0,48.7487,48.792,48.6406,48.7776,538600.0
2013-10-07 14:30:00,67.62,67.64,67.48,67.56,428200.0,48.7704,48.7848,48.6694,48.7271,428200.0
2013-10-07 15:00:00,67.56,67.61,67.35,67.43,481100.0,48.7271,48.7632,48.5756,48.6333,481100.0
2013-10-07 15:30:00,67.43,67.45,67.18,67.2,1778400.0,48.6333,48.6478,48.453,48.4675,1778400.0
2013-10-08 09:30:00,67.18,67.23,66.73,66.92,829700.0,48.453,48.4891,48.1285,48.2655,829700.0
2013-10-08 10:00:00,66.92,67.03,66.69,66.98,520000.0,48.2655,48.3448,48.0996,48.3088,520000.0
2013-10-08 10:30:00,66.98,66.99,66.5,66.59,506900.0,48.3088,48.316,47.9626,48.0275,506900.0
2013-10-08 11:00:00,66.57,66.73,66.45,66.5,547400.0,48.0131,48.1285,47.9265,47.9626,547400.0
2013-10-08 11:30:00,66.49,66.5,66.27,66.49,522300.0,47.9554,47.9626,47.7967,47.9554,522300.0
2013-10-08 12:00:00,66.5,66.58,66.4,66.46,516500.0,47.9626,48.0203,47.8905,47.9337,516500.0
2013-10-08 12:30:00,66.46,66.69,66.43,66.6,527300.0,47.9337,48.0996,47.9121,48.0347,527300.0
2013-10-08 13:00:00,66.6,66.77,66.49,66.77,519800.0,48.0347,48.1573,47.9554,48.1573,519800.0
2013-10-08 13:30:00,66.77,66.8,66.54,66.59,309400.0,48.1573,48.179,47.9914,48.0275,309400.0
2013-10-08 14:00:00,66.58,66.59,66.31,66.5,401800.0,48.0203,48.0275,47.8256,47.9626,401800.0
2013-10-08 14:30:00,66.5,66.55,66.31,66.4,388000.0,47.9626,47.9987,47.8256,47.8905,388000.0
2013-10-08 15:00:00,66.4,66.59,66.3,66.52,514300.0,47.8905,48.0275,47.8183,47.977,514300.0
2013-10-08 15:30:00,66.51,66.57,66.26,66.34,1205200.0,47.9698,48.0131,47.7895,47.8472,1205200.0
2013-10-09 09:30:00,66.49,66.56,65.95,66.34,1044000.0,47.9554,48.0059,47.5659,47.8472,1044000.0
2013-10-09 10:00:00,66.35,66.51,66.08,66.5,1051000.0,47.8544,47.9698,47.6597,47.9626,1051000.0
2013-10-09 10:30:00,66.48,66.58,65.78,65.79,910600.0,47.9482,48.0203,47.4433,47.4505,910600.0
2013-10-09 11:00:00,65.79,65.87,65.52,65.65,869800.0,47.4505,47.5082,47.2558,47.3495,869800.0
2013-10-09 11:30:00,65.65,65.78,65.53,65.63,604900.0,47.3495,47.4433,47.263,47.3351,604900.0
2013-10-09 12:00:00,65.63,65.83,65.6,65.63,423200.0,47.3351,47.4794,47.3135,47.3351,423200.0
2013-10-09 12:30:00,65.64,65.71,65.47,65.5,499900.0,47.3423,47.3928,47.2197,47.2413,499900.0
2013-10-09 13:00:00,65.49,65.95,65.49,65.92,495400.0,47.2341,47.5659,47.2341,47.5443,495400.0
2013-10-09 13:30:00,65.92,66.04,65.85,65.98,302600.0,47.5443,47.6308,47.4938,47.5875,302600.0
2013-10-09 14:00:00,65.98,66.04,65.82,65.96,458500.0,47.5875,47.6308,47.4721,47.5731,458500.0
2013-10-09 14:30:00,65.96,66.01,65.77,65.84,519800.0,47.5731,47.6092,47.4361,47.4866,519800.0
2013-10-09 15:00:00,65.84,65.88,65.72,65.77,534000.0,47.4866,47.5154,47.4,47.4361,534000.0
2013-10-09 15:30:00,65.77,65.83,65.64,65.73,1884200.0,47.4361,47.4794,47.3423,47.4072,1884200.0
2013-10-10 09:30:00,66.32,66.62,66.0,66.59,920000.0,47.8328,48.0491,47.602,48.0275,920000.0
2013-10-10 10:00:00,66.6,66.91,66.52,66.9,932200.0,48.0347,48.2583,47.977,48.2511,932200.0
2013-10-10 10:30:00,66.9,66.95,66.73,66.85,524100.0,48.2511,48.2871,48.1285,48.215,524100.0
2013-10-10 11:00:00,66.85,66.87,66.57,66.62,515800.0,48.215,48.2294,48.0131,48.0491,515800.0
2013-10-10 11:30:00,66.62,66.85,66.54,66.76,425300.0,48.0491,48.215,47.9914,48.1501,425300.0
2013-10-10 12:00:00,66.77,66.8,66.62,66.7,264900.0,48.1573,48.179,48.0491,48.1068,264900.0
2013-10-10 12:30:00,66.69,66.85,66.68,66.82,384500.0,48.0996,48.215,48.0924,48.1934,384500.0
2013-10-10 13:00:00,66.81,66.83,66.62,66.66,198200.0,48.1862,48.2006,48.0491,48.078,198200.0
2013-10-10 13:30:00,66.67,66.79,66.61,66.74,211100.0,48.0852,48.1717,48.0419,48.1357,211100.0
2013-10-10 14:00:00,66.74,66.75,66.6,66.64,299300.0,48.1357,48.1429,48.0347,48.0636,299300.0
2013-10-10 14:30:00,66.64,66.76,66.63,66.7,240200.0,48.0636,48.1501,48.0564,48.1068,240200.0
2013-10-10 15:00:00,66.7,66.97,66.68,66.92,515900.0,48.1068,48.3016,48.0924,48.2655,515900.0
2013-10-10 15:30:00,66.93,66.96,66.73,66.83,1175100.0,48.2727,48.2944,48.1285,48.2006,1175100.0
2013-10-11 09:30:00,66.96,67.09,66.59,66.98,580000.0,48.2944,48.3881,48.0275,48.3088,580000.0
2013-10-11 10:00:00,67.0,67.16,66.92,67.15,417300.0,48.3232,48.4386,48.2655,48.4314,417300.0
2013-10-11 10:30:00,67.14,67.19,67.07,67.12,314100.0,48.4242,48.4602,48.3737,48.4098,314100.0
2013-10-11 11:00:00,67.12,67.2,67.08,67.13,174700.0,48.4098,48.4675,48.3809,48.417,174700.0
2013-10-11 11:30:00,67.14,67.35,67.11,67.34,239400.0,48.4242,48.5756,48.4025,48.5684,239400.0
2013-10-11 12:00:00,67.34,67.44,67.3,67.37,233400.0,48.5684,48.6406,48.5396,48.5901,233400.0
2013-10-11 12:30:00,67.36,67.5,67.36,67.45,218700.0,48.5829,48.6838,48.5829,48.6478,218700.0
2013-10-11 13:00:00,67.45,67.52,67.37,67.4,189500.0,48.6478,48.6983,48.5901,48.6117,189500.0
2013-10-11 13:30:00,67.41,67.46,67.3,67.38,154100.0,48.6189,48.655,48.5396,48.5973,154100.0
2013-10-11 14:00:00,67.38,67.54,67.37,67.51,249300.0,48.5973,48.7127,48.5901,48.691,249300.0
2013-10-11 14:30:00,67.51,67.54,67.44,67.54,194700.0,48.691,48.7127,48.6406,48.7127,194700.0
2013-10-11 15:00:00,67.54,67.57,67.46,67.56,370200.0,48.7127,48.7343,48.655,48.7271,370200.0
2013-10-11 15:30:00,67.56,67.6,67.37,67.55,1353200.0,48.7271,48.756,48.5901,48.7199,1353200.0
2013-10-14 09:30:00,67.11,67.59,66.92,67.55,581700.0,48.4025,48.7487,48.2655,48.7199,581700.0
2013-10-14 10:00:00,67.56,67.71,67.39,67.62,291400.0,48.7271,48.8353,48.6045,48.7704,291400.0
2013-10-14 10:30:00,67.62,67.77,67.62,67.63,346400.0,48.7704,48.8786,48.7704,48.7776,346400.0
2013-10-14 11:00:00,67.62,67.74,67.58,67.7,285300.0,48.7704,48.8569,48.7415,48.8281,285300.0
2013-10-14 11:30:00,67.7,67.73,67.57,67.69,386900.0,48.8281,48.8497,48.7343,48.8209,386900.0
2013-10-14 12:00:00,67.68,67.74,67.64,67.68,232100.0,48.8137,48.8569,48.7848,48.8137,232100.0
2013-10-14 12:30:00,67.68,67.71,67.63,67.7,209700.0,48.8137,48.8353,48.7776,48.8281,209700.0
2013-10-14 13:00:00,67.7,67.73,67.63,67.69,234200.0,48.8281,48.8497,48.7776,48.8209,234200.0
2013-10-14 13:30:00,67.7,67.73,67.66,67.72,198600.0,48.8281,48.8497,48.7992,48.8425,198600.0
2013-10-14 14:00:00,67.72,67.9,67.71,67.86,256600.0,48.8425,48.9723,48.8353,48.9435,256600.0
2013-10-14 14:30:00,67.85,67.94,67.78,67.82,289300.0,48.9363,49.0012,48.8858,48.9146,289300.0
2013-10-14 15:00:00,67.82,67.94,67.81,67.88,343400.0,48.9146,49.0012,48.9074,48.9579,343400.0
2013-10-14 15:30:00,67.88,67.91,67.66,67.76,1392500.0,48.9579,48.9795,48.7992,48.8714,1392500.0
2013-10-15 09:30:00,68.0,68.51,67.8,68.49,1055700.0,49.0445,49.4123,48.9002,49.3979,1055700.0
2013-10-15 10:00:00,68.5,68.7,68.46,68.66,710600.0,49.4051,49.5493,49.3762,49.5205,710600.0
2013-10-15 10:30:00,68.66,68.7,68.28,68.31,548900.0,49.5205,49.5493,49.2464,49.268,548900.0
2013-10-15 11:00:00,68.32,68.57,68.22,68.52,539200.0,49.2752,49.4556,49.2031,49.4195,539200.0
2013-10-15 11:30:00,68.51,68.52,68.31,68.37,357800.0,49.4123,49.4195,49.268,49.3113,357800.0
2013-10-15 12:00:00,68.36,68.41,68.27,68.31,318500.0,49.3041,49.3402,49.2392,49.268,318500.0
2013-10-15 12:30:00,68.31,68.41,68.3,68.4,223300.0,49.268,49.3402,49.2608,49.3329,223300.0
2013-10-15 13:00:00,68.4,68.45,68.28,68.35,276500.0,49.3329,49.369,49.2464,49.2969,276500.0
2013-10-15 13:30:00,68.34,68.47,68.3,68.41,309100.0,49.2897,49.3834,49.2608,49.3402,309100.0
2013-10-15 14:00:00,68.42,68.47,68.29,68.3,368900.0,49.3474,49.3834,49.2536,49.2608,368900.0
2013-10-15 14:30:00,68.3,68.37,68.19,68.32,676000.0,49.2608,49.3113,49.1815,49.2752,676000.0
2013-10-15 15:00:00,68.33,68.49,68.27,68.46,500200.0,49.2825,49.3979,49.2392,49.3762,500200.0
2013-10-15 15:30:00,68.47,68.47,68.14,68.18,1016800.0,49.3834,49.3834,49.1454,49.1743,1016800.0
2013-10-16 09:30:00,68.5,68.89,68.39,68.88,712300.0,49.4051,49.6864,49.3257,49.6791,712300.0
2013-10-16 10:00:00,68.87,69.0,68.76,68.84,752400.0,49.6719,49.7657,49.5926,49.6503,752400.0
2013-10-16 10:30:00,68.85,69.07,68.79,69.05,712600.0,49.6575,49.8162,49.6142,49.8018,712600.0
2013-10-16 11:00:00,69.05,69.1,68.84,68.86,558200.0,49.8018,49.8378,49.6503,49.6647,558200.0
2013-10-16 11:30:00,68.87,69.0,68.85,68.97,399300.0,49.6719,49.7657,49.6575,49.7441,399300.0
2013-10-16 12:00:00,68.98,68.98,68.68,68.79,542500.0,49.7513,49.7513,49.5349,49.6142,542500.0
2013-10-16 12:30:00,68.78,68.95,68.75,68.81,515900.0,49.607,49.7296,49.5854,49.6287,515900.0
2013-10-16 13:00:00,68.82,69.0,68.81,68.99,400000.0,49.6359,49.7657,49.6287,49.7585,400000.0
2013-10-16 13:30:00,68.98,69.0,68.69,68.75,527600.0,49.7513,49.7657,49.5421,49.5854,527600.0
2013-10-16 14:00:00,68.73,68.84,68.71,68.77,315900.0,49.571,49.6503,49.5565,49.5998,315900.0
2013-10-16 14:30:00,68.78,68.91,68.77,68.88,389100.0,49.607,49.7008,49.5998,49.6791,389100.0
2013-10-16 15:00:00,68.88,68.93,68.79,68.87,379100.0,49.6791,49.7152,49.6142,49.6719,379100.0
2013-10-16 15:30:00,68.88,68.96,68.82,68.87,1055000.0,49.6791,49.7368,49.6359,49.6719,1055000.0
2013-10-17 09:30:00,68.29,68.44,67.85,68.33,974000.0,49.2536,49.3618,48.9363,49.2825,974000.0
2013-10-17 10:00:00,68.33,68.45,68.23,68.35,378800.0,49.2825,49.369,49.2103,49.2969,378800.0
2013-10-17 10:30:00,68.35,68.42,68.12,68.36,448800.0,49.2969,49.3474,49.131,49.3041,448800.0
2013-10-17 11:00:00,68.36,68.49,68.32,68.44,381700.0,49.3041,49.3979,49.2752,49.3618,381700.0
2013-10-17 11:30:00,68.43,68.46,68.15,68.42,596200.0,49.3546,49.3762,49.1526,49.3474,596200.0
2013-10-17 12:00:00,68.41,68.44,68.33,68.37,382600.0,49.3402,49.3618,49.2825,49.3113,382600.0
2013-10-17 12:30:00,68.37,68.55,68.37,68.54,409000.0,49.3113,49.4411,49.3113,49.4339,409000.0
2013-10-17 13:00:00,68.54,68.58,68.45,68.58,240300.0,49.4339,49.4628,49.369,49.4628,240300.0
2013-10-17 13:30:00,68.58,68.64,68.5,68.5,227800.0,49.4628,49.506,49.4051,49.4051,227800.0
2013-10-17 14:00:00,68.51,68.51,68.4,68.44,383800.0,49.4123,49.4123,49.3329,49.3618,383800.0
2013-10-17 14:30:00,68.44,68.52,68.43,68.48,294200.0,49.3618,49.4195,49.3546,49.3906,294200.0
2013-10-17 15:00:00,68.49,68.73,68.47,68.68,468400.0,49.3979,49.571,49.3834,49.5349,468400.0
2013-10-17 15:30:00,68.69,68.76,68.64,68.67,1201800.0,49.5421,49.5926,49.506,49.5277,1201800.0
2013-10-18 09:30:00,68.47,68.95,68.22,68.84,1756900.0,49.3834,49.7296,49.2031,49.6503,1756900.0
2013-10-18 10:00:00,68.84,68.98,68.72,68.74,460200.0,49.6503,49.7513,49.5637,49.5782,460200.0
2013-10-18 10:30:00,68.75,68.85,68.61,68.72,345200.0,49.5854,49.6575,49.4844,49.5637,345200.0
2013-10-18 11:00:00,68.71,68.74,68.56,68.6,472200.0,49.5565,49.5782,49.4483,49.4772,472200.0
2013-10-18 11:30:00,68.6,68.69,68.52,68.52,341900.0,49.4772,49.5421,49.4195,49.4195,341900.0
2013-10-18 12:00:00,68.52,68.7,68.46,68.58,379300.0,49.4195,49.5493,49.3762,49.4628,379300.0
2013-10-18 12:30:00,68.58,68.69,68.58,68.63,191200.0,49.4628,49.5421,49.4628,49.4988,191200.0
2013-10-18 13:00:00,68.63,68.7,68.62,68.63,312300.0,49.4988,49.5493,49.4916,49.4988,312300.0
2013-10-18 13:30:00,68.62,68.75,68.57,68.72,284900.0,49.4916,49.5854,49.4556,49.5637,284900.0
2013-10-18 14:00:00,68.73,68.73,68.58,68.68,401100.0,49.571,49.571,49.4628,49.5349,401100.0
2013-10-18 14:30:00,68.68,68.68,68.56,68.57,384200.0,49.5349,49.5349,49.4483,49.4556,384200.0
2013-10-18 15:00:00,68.58,68.6,68.44,68.52,487300.0,49.4628,49.4772,49.3618,49.4195,487300.0
2013-10-18 15:30:00,68.52,68.58,68.4,68.44,1251800.0,49.4195,49.4628,49.3329,49.3618,1251800.0
2013-10-21 09:30:00,68.5,68.77,68.36,68.7,707800.0,49.4051,49.5998,49.3041,49.5493,707800.0
2013-10-21 10:00:00,68.71,68.95,68.66,68.84,461600.0,49.5565,49.7296,49.5205,49.6503,461600.0
2013-10-21 10:30:00,68.84,68.91,68.74,68.79,364800.0,49.6503,49.7008,49.5782,49.6142,364800.0
2013-10-21 11:00:00,68.78,68.82,68.61,68.68,528000.0,49.607,49.6359,49.4844,49.5349,528000.0
2013-10-21 11:30:00,68.69,68.74,68.6,68.74,284100.0,49.5421,49.5782,49.4772,49.5782,284100.0
2013-10-21 12:00:00,68.74,68.79,68.69,68.75,249200.0,49.5782,49.6142,49.5421,49.5854,249200.0
2013-10-21 12:30:00,68.73,68.83,68.71,68.77,342100.0,49.571,49.6431,49.5565,49.5998,342100.0
2013-10-21 13:00:00,68.76,68.8,68.74,68.79,310300.0,49.5926,49.6214,49.5782,49.6142,310300.0
2013-10-21 13:30:00,68.78,68.83,68.72,68.83,286100.0,49.607,49.6431,49.5637,49.6431,286100.0
2013-10-21 14:00:00,68.82,68.83,68.63,68.71,327600.0,49.6359,49.6431,49.4988,49.5565,327600.0
2013-10-21 14:30:00,68.7,68.74,68.66,68.68,210700.0,49.5493,49.5782,49.5205,49.5349,210700.0
2013-10-21 15:00:00,68.68,68.8,68.67,68.7,249200.0,49.5349,49.6214,49.5277,49.5493,249200.0
2013-10-21 15:30:00,68.7,68.77,68.62,68.75,855200.0,49.5493,49.5998,49.4916,49.5854,855200.0
2013-10-22 09:30:00,68.83,69.17,68.79,69.14,852100.0,49.6431,49.8883,49.6142,49.8667,852100.0
2013-10-22 10:00:00,69.15,69.2,69.03,69.12,504000.0,49.8739,49.9099,49.7873,49.8522,504000.0
2013-10-22 10:30:00,69.13,69.22,69.0,69.17,955600.0,49.8595,49.9244,49.7657,49.8883,955600.0
2013-10-22 11:00:00,69.17,69.22,69.07,69.15,570300.0,49.8883,49.9244,49.8162,49.8739,570300.0
2013-10-22 11:30:00,69.15,69.25,69.09,69.22,465000.0,49.8739,49.946,49.8306,49.9244,465000.0
2013-10-22 12:00:00,69.22,69.24,69.05,69.1,321400.0,49.9244,49.9388,49.8018,49.8378,321400.0
2013-10-22 12:30:00,69.1,69.14,69.02,69.04,210600.0,49.8378,49.8667,49.7801,49.7945,210600.0
2013-10-22 13:00:00,69.03,69.14,69.0,69.09,312600.0,49.7873,49.8667,49.7657,49.8306,312600.0
2013-10-22 13:30:00,69.09,69.15,69.04,69.09,357300.0,49.8306,49.8739,49.7945,49.8306,357300.0
2013-10-22 14:00:00,69.08,69.11,68.96,69.01,473100.0,49.8234,49.845,49.7368,49.7729,473100.0
2013-10-22 14:30:00,69.01,69.15,69.0,69.02,501500.0,49.7729,49.8739,49.7657,49.7801,501500.0
2013-10-22 15:00:00,69.02,69.1,68.97,69.01,768700.0,49.7801,49.8378,49.7441,49.7729,768700.0
2013-10-22 15:30:00,69.01,69.02,68.87,68.91,1165900.0,49.7729,49.7801,49.6719,49.7008,1165900.0
2013-10-23 09:30:00,68.25,68.5,67.08,67.26,2364700.0,49.2248,49.4051,48.3809,48.5107,2364700.0
2013-10-23 10:00:00,67.22,67.42,67.19,67.25,1332900.0,48.4819,48.6261,48.4602,48.5035,1332900.0
2013-10-23 10:30:00,67.25,67.33,67.2,67.25,1125900.0,48.5035,48.5612,48.4675,48.5035,1125900.0
2013-10-23 11:00:00,67.24,67.59,67.24,67.49,870300.0,48.4963,48.7487,48.4963,48.6766,870300.0
2013-10-23 11:30:00,67.5,67.56,67.42,67.54,626300.0,48.6838,48.7271,48.6261,48.7127,626300.0
2013-10-23 12:00:00,67.53,67.57,67.27,67.27,477000.0,48.7055,48.7343,48.5179,48.5179,477000.0
2013-10-23 12:30:00,67.28,67.5,67.24,67.47,321700.0,48.5252,48.6838,48.4963,48.6622,321700.0
2013-10-23 13:00:00,67.47,67.51,67.37,67.41,285700.0,48.6622,48.691,48.5901,48.6189,285700.0
2013-10-23 13:30:00,67.41,67.42,67.28,67.31,335300.0,48.6189,48.6261,48.5252,48.5468,335300.0
2013-10-23 14:00:00,67.31,67.37,67.12,67.14,693200.0,48.5468,48.5901,48.4098,48.4242,693200.0
2013-10-23 14:30:00,67.14,67.26,67.1,67.19,663400.0,48.4242,48.5107,48.3953,48.4602,663400.0
2013-10-23 15:00:00,67.21,67.26,66.97,66.97,849200.0,48.4747,48.5107,48.3016,48.3016,849200.0
2013-10-23 15:30:00,66.98,67.07,66.92,67.05,1878100.0,48.3088,48.3737,48.2655,48.3593,1878100.0
2013-10-24 09:30:00,67.46,67.51,67.13,67.4,777100.0,48.655,48.691,48.417,48.6117,777100.0
2013-10-24 10:00:00,67.4,67.41,67.2,67.32,588100.0,48.6117,48.6189,48.4675,48.554,588100.0
2013-10-24 10:30:00,67.33,67.33,67.16,67.27,410200.0,48.5612,48.5612,48.4386,48.5179,410200.0
2013-10-24 11:00:00,67.26,67.36,67.21,67.33,399800.0,48.5107,48.5829,48.4747,48.5612,399800.0
2013-10-24 11:30:00,67.33,67.36,67.19,67.23,303100.0,48.5612,48.5829,48.4602,48.4891,303100.0
2013-10-24 12:00:00,67.22,67.23,67.1,67.15,375800.0,48.4819,48.4891,48.3953,48.4314,375800.0
2013-10-24 12:30:00,67.16,67.21,67.03,67.21,252300.0,48.4386,48.4747,48.3448,48.4747,252300.0
2013-10-24 13:00:00,67.21,67.21,67.04,67.07,225200.0,48.4747,48.4747,48.3521,48.3737,225200.0
2013-10-24 13:30:00,67.07,67.08,66.88,66.89,317800.0,48.3737,48.3809,48.2367,48.2439,317800.0
2013-10-24 14:00:00,66.9,67.06,66.81,66.95,613500.0,48.2511,48.3665,48.1862,48.2871,613500.0
2013-10-24 14:30:00,66.96,67.05,66.95,67.03,302400.0,48.2944,48.3593,48.2871,48.3448,302400.0
2013-10-24 15:00:00,67.03,67.04,66.94,66.99,453200.0,48.3448,48.3521,48.2799,48.316,453200.0
2013-10-24 15:30:00,66.99,67.0,66.9,66.95,1113000.0,48.316,48.3232,48.2511,48.2871,1113000.0
2013-10-25 09:30:00,67.18,67.9,67.0,67.9,1402500.0,48.453,48.9723,48.3232,48.9723,1402500.0
2013-10-25 10:00:00,67.9,68.24,67.88,67.96,1189000.0,48.9723,49.2176,48.9579,49.0156,1189000.0
2013-10-25 10:30:00,67.96,68.07,67.87,67.9,739100.0,49.0156,49.0949,48.9507,48.9723,739100.0
2013-10-25 11:00:00,67.9,67.97,67.66,67.75,498800.0,48.9723,49.0228,48.7992,48.8641,498800.0
2013-10-25 11:30:00,67.76,67.84,67.55,67.64,365600.0,48.8714,48.9291,48.7199,48.7848,365600.0
2013-10-25 12:00:00,67.64,67.85,67.59,67.82,369500.0,48.7848,48.9363,48.7487,48.9146,369500.0
2013-10-25 12:30:00,67.82,67.93,67.77,67.93,261200.0,48.9146,48.994,48.8786,48.994,261200.0
2013-10-25 13:00:00,67.92,68.04,67.91,67.98,401900.0,48.9868,49.0733,48.9795,49.03,401900.0
2013-10-25 13:30:00,67.98,68.05,67.95,68.05,264000.0,49.03,49.0805,49.0084,49.0805,264000.0
2013-10-25 14:00:00,68.05,68.08,68.0,68.02,318700.0,49.0805,49.1022,49.0445,49.0589,318700.0
2013-10-25 14:30:00,68.02,68.1,68.0,68.09,342100.0,49.0589,49.1166,49.0445,49.1094,342100.0
2013-10-25 15:00:00,68.09,68.2,68.09,68.13,743000.0,49.1094,49.1887,49.1094,49.1382,743000.0
2013-10-25 15:30:00,68.12,68.27,68.09,68.27,1403100.0,49.131,49.2392,49.1094,49.2392,1403100.0
2013-10-28 09:30:00,68.39,68.39,67.96,68.22,609300.0,49.3257,49.3257,49.0156,49.2031,609300.0
2013-10-28 10:00:00,68.22,68.29,68.06,68.26,442900.0,49.2031,49.2536,49.0877,49.232,442900.0
2013-10-28 10:30:00,68.26,68.5,68.25,68.47,809300.0,49.232,49.4051,49.2248,49.3834,809300.0
2013-10-28 11:00:00,68.47,68.58,68.41,68.58,401200.0,49.3834,49.4628,49.3402,49.4628,401200.0
2013-10-28 11:30:00,68.58,68.59,68.41,68.54,444000.0,49.4628,49.47,49.3402,49.4339,444000.0
2013-10-28 12:00:00,68.54,68.62,68.49,68.52,323900.0,49.4339,49.4916,49.3979,49.4195,323900.0
2013-10-28 12:30:00,68.53,68.57,68.45,68.46,248800.0,49.4267,49.4556,49.369,49.3762,248800.0
2013-10-28 13:00:00,68.47,68.5,68.29,68.33,419100.0,49.3834,49.4051,49.2536,49.2825,419100.0
2013-10-28 13:30:00,68.33,68.42,68.31,68.4,163300.0,49.2825,49.3474,49.268,49.3329,163300.0
2013-10-28 14:00:00,68.4,68.51,68.36,68.48,291200.0,49.3329,49.4123,49.3041,49.3906,291200.0
2013-10-28 14:30:00,68.48,68.56,68.47,68.54,641000.0,49.3906,49.4483,49.3834,49.4339,641000.0
2013-10-28 15:00:00,68.53,68.58,68.45,68.57,655100.0,49.4267,49.4628,49.369,49.4556,655100.0
2013-10-28 15:30:00,68.57,68.57,68.43,68.54,1337300.0,49.4556,49.4556,49.3546,49.4339,1337300.0
2013-10-29 09:30:00,69.05,69.25,68.7,69.0,1316100.0,49.8018,49.946,49.5493,49.7657,1316100.0
2013-10-29 10:00:00,69.0,69.29,68.9,69.14,725700.0,49.7657,49.9749,49.6936,49.8667,725700.0
2013-10-29 10:30:00,69.14,69.39,69.04,69.06,422000.0,49.8667,50.047,49.7945,49.809,422000.0
2013-10-29 11:00:00,69.06,69.17,69.0,69.11,352100.0,49.809,49.8883,49.7657,49.845,352100.0
2013-10-29 11:30:00,69.11,69.14,69.01,69.01,288500.0,49.845,49.8667,49.7729,49.7729,288500.0
2013-10-29 12:00:00,69.02,69.13,68.98,69.12,249100.0,49.7801,49.8595,49.7513,49.8522,249100.0
2013-10-29 12:30:00,69.12,69.28,69.11,69.23,245700.0,49.8522,49.9676,49.845,49.9316,245700.0
2013-10-29 13:00:00,69.23,69.26,69.16,69.19,247200.0,49.9316,49.9532,49.8811,49.9027,247200.0
2013-10-29 13:30:00,69.19,69.19,69.06,69.08,223200.0,49.9027,49.9027,49.809,49.8234,223200.0
2013-10-29 14:00:00,69.08,69.12,68.88,68.95,333600.0,49.8234,49.8522,49.6791,49.7296,333600.0
2013-10-29 14:30:00,68.95,68.98,68.76,68.77,416200.0,49.7296,49.7513,49.5926,49.5998,416200.0
2013-10-29 15:00:00,68.76,68.79,68.6,68.76,502700.0,49.5926,49.6142,49.4772,49.5926,502700.0
2013-10-29 15:30:00,68.75,68.93,68.7,68.93,1108600.0,49.5854,49.7152,49.5493,49.7152,1108600.0
2013-10-30 09:30:00,68.99,69.35,68.94,69.12,596000.0,49.7585,50.0181,49.7224,49.8522,596000.0
2013-10-30 10:00:00,69.12,69.2,69.01,69.04,402700.0,49.8522,49.9099,49.7729,49.7945,402700.0
2013-10-30 10:30:00,69.05,69.25,69.03,69.23,333800.0,49.8018,49.946,49.7873,49.9316,333800.0
2013-10-30 11:00:00,69.23,69.32,68.84,68.85,535500.0,49.9316,49.9965,49.6503,49.6575,535500.0
2013-10-30 11:30:00,68.86,69.09,68.83,69.03,349800.0,49.6647,49.8306,49.6431,49.7873,349800.0
2013-10-30 12:00:00,69.03,69.14,68.99,69.03,268300.0,49.7873,49.8667,49.7585,49.7873,268300.0
2013-10-30 12:30:00,69.05,69.2,69.03,69.19,236200.0,49.8018,49.9099,49.7873,49.9027,236200.0
2013-10-30 13:00:00,69.19,69.2,69.08,69.11,180100.0,49.9027,49.9099,49.8234,49.845,180100.0
2013-10-30 13:30:00,69.1,69.25,69.08,69.2,279300.0,49.8378,49.946,49.8234,49.9099,279300.0
2013-10-30 14:00:00,69.2,69.35,68.86,68.98,961200.0,49.9099,50.0181,49.6647,49.7513,961200.0
2013-10-30 14:30:00,68.98,69.15,68.91,69.11,476800.0,49.7513,49.8739,49.7008,49.845,476800.0
2013-10-30 15:00:00,69.12,69.25,69.08,69.1,575000.0,49.8522,49.946,49.8234,49.8378,575000.0
2013-10-30 15:30:00,69.1,69.14,68.98,69.04,933700.0,49.8378,49.8667,49.7513,49.7945,933700.0
2013-10-31 09:30:00,69.19,69.25,68.76,69.1,594100.0,49.9027,49.946,49.5926,49.8378,594100.0
2013-10-31 10:00:00,69.1,69.2,69.09,69.18,593000.0,49.8378,49.9099,49.8306,49.8955,593000.0
2013-10-31 10:30:00,69.19,69.26,69.09,69.26,588300.0,49.9027,49.9532,49.8306,49.9532,588300.0
2013-10-31 11:00:00,69.26,69.33,69.2,69.32,323600.0,49.9532,50.0037,49.9099,49.9965,323600.0
2013-10-31 11:30:00,69.32,69.35,69.2,69.21,297000.0,49.9965,50.0181,49.9099,49.9172,297000.0
2013-10-31 12:00:00,69.21,69.34,69.14,69.32,407900.0,49.9172,50.0109,49.8667,49.9965,407900.0
2013-10-31 12:30:00,69.32,69.71,69.31,69.63,898300.0,49.9965,50.2778,49.9893,50.2201,898300.0
2013-10-31 13:00:00,69.62,69.79,69.61,69.69,509900.0,50.2129,50.3355,50.2057,50.2634,509900.0
2013-10-31 13:30:00,69.68,69.74,69.6,69.66,362800.0,50.2561,50.2994,50.1984,50.2417,362800.0
2013-10-31 14:00:00,69.66,69.84,69.6,69.83,496900.0,50.2417,50.3715,50.1984,50.3643,496900.0
2013-10-31 14:30:00,69.84,69.98,69.83,69.9,578300.0,50.3715,50.4725,50.3643,50.4148,578300.0
2013-10-31 15:00:00,69.89,69.89,69.7,69.72,542900.0,50.4076,50.4076,50.2706,50.285,542900.0
2013-10-31 15:30:00,69.71,69.75,69.37,69.48,2144900.0,50.2778,50.3066,50.0326,50.1119,2144900.0
2013-11-01 09:30:00,69.53,69.68,69.32,69.52,1237000.0,50.148,50.2561,49.9965,50.1407,1237000.0
2013-11-01 10:00:00,69.53,69.59,69.33,69.42,535200.0,50.148,50.1912,50.0037,50.0686,535200.0
2013-11-01 10:30:00,69.41,69.7,69.4,69.7,979900.0,50.0614,50.2706,50.0542,50.2706,979900.0
2013-11-01 11:00:00,69.7,69.71,69.55,69.66,1173900.0,50.2706,50.2778,50.1624,50.2417,1173900.0
2013-11-01 11:30:00,69.66,69.75,69.55,69.58,518600.0,50.2417,50.3066,50.1624,50.184,518600.0
2013-11-01 12:00:00,69.59,69.85,69.59,69.82,605800.0,50.1912,50.3787,50.1912,50.3571,605800.0
2013-11-01 12:30:00,69.82,70.0,69.8,69.89,439100.0,50.3571,50.4869,50.3427,50.4076,439100.0
2013-11-01 13:00:00,69.89,69.9,69.65,69.71,433800.0,50.4076,50.4148,50.2345,50.2778,433800.0
2013-11-01 13:30:00,69.7,69.71,69.59,69.69,776200.0,50.2706,50.2778,50.1912,50.2634,776200.0
2013-11-01 14:00:00,69.69,69.8,69.69,69.74,427600.0,50.2634,50.3427,50.2634,50.2994,427600.0
2013-11-01 14:30:00,69.74,69.84,69.66,69.79,513000.0,50.2994,50.3715,50.2417,50.3355,513000.0
2013-11-01 15:00:00,69.78,69.9,69.76,69.84,518700.0,50.3283,50.4148,50.3138,50.3715,518700.0
2013-11-01 15:30:00,69.83,70.0,69.81,69.88,1359700.0,50.3643,50.4869,50.3499,50.4004,1359700.0
2013-11-04 09:30:00,70.14,70.19,69.89,70.04,1897700.0,50.5879,50.624,50.4076,50.5158,1897700.0
2013-11-04 10:00:00,70.04,70.07,69.67,69.73,940400.0,50.5158,50.5374,50.2489,50.2922,940400.0
2013-11-04 10:30:00,69.73,69.75,69.51,69.52,636600.0,50.2922,50.3066,50.1335,50.1407,636600.0
2013-11-04 11:00:00,69.52,69.62,69.4,69.47,618500.0,50.1407,50.2129,50.0542,50.1047,618500.0
2013-11-04 11:30:00,69.46,69.55,69.42,69.54,363800.0,50.0975,50.1624,50.0686,50.1552,363800.0
2013-11-04 12:00:00,69.53,69.6,69.43,69.43,674800.0,50.148,50.1984,50.0758,50.0758,674800.0
2013-11-04 12:30:00,69.43,69.47,69.3,69.31,259100.0,50.0758,50.1047,49.9821,49.9893,259100.0
2013-11-04 13:00:00,69.31,69.43,69.25,69.41,335300.0,49.9893,50.0758,49.946,50.0614,335300.0
2013-11-04 13:30:00,69.4,69.46,69.31,69.37,438600.0,50.0542,50.0975,49.9893,50.0326,438600.0
2013-11-04 14:00:00,69.38,69.45,69.32,69.43,374200.0,50.0398,50.0903,49.9965,50.0758,374200.0
2013-11-04 14:30:00,69.42,69.51,69.37,69.44,559600.0,50.0686,50.1335,50.0326,50.083,559600.0
2013-11-04 15:00:00,69.45,69.47,69.39,69.41,416600.0,50.0903,50.1047,50.047,50.0614,416600.0
2013-11-04 15:30:00,69.42,69.58,69.4,69.58,1049700.0,50.0686,50.184,50.0542,50.184,1049700.0
2013-11-05 09:30:00,69.25,69.55,69.0,69.24,979200.0,49.946,50.1624,49.7657,49.9388,979200.0
2013-11-05 10:00:00,69.24,69.3,68.95,68.96,606600.0,49.9388,49.9821,49.7296,49.7368,606600.0
2013-11-05 10:30:00,68.97,69.06,68.86,69.05,589200.0,49.7441,49.809,49.6647,49.8018,589200.0
2013-11-05 11:00:00,69.06,69.23,69.03,69.2,697900.0,49.809,49.9316,49.7873,49.9099,697900.0
2013-11-05 11:30:00,69.2,69.41,69.16,69.25,488200.0,49.9099,50.0614,49.8811,49.946,488200.0
2013-11-05 12:00:00,69.25,69.31,69.09,69.11,400700.0,49.946,49.9893,49.8306,49.845,400700.0
2013-11-05 12:30:00,69.11,69.12,69.01,69.09,439500.0,49.845,49.8522,49.7729,49.8306,439500.0
2013-11-05 13:00:00,69.1,69.16,69.08,69.08,395500.0,49.8378,49.8811,49.8234,49.8234,395500.0
2013-11-05 13:30:00,69.09,69.1,69.0,69.03,533800.0,49.8306,49.8378,49.7657,49.7873,533800.0
2013-11-05 14:00:00,69.02,69.09,69.0,69.09,558700.0,49.7801,49.8306,49.7657,49.8306,558700.0
2013-11-05 14:30:00,69.1,69.25,69.09,69.22,559800.0,49.8378,49.946,49.8306,49.9244,559800.0
2013-11-05 15:00:00,69.22,69.27,69.11,69.14,556300.0,49.9244,49.9604,49.845,49.8667,556300.0
2013-11-05 15:30:00,69.13,69.22,69.0,69.0,1027700.0,49.8595,49.9244,49.7657,49.7657,1027700.0
2013-11-06 09:30:00,69.43,69.48,68.67,69.05,974200.0,50.0758,50.1119,49.5277,49.8018,974200.0
2013-11-06 10:00:00,69.05,69.28,69.01,69.14,633900.0,49.8018,49.9676,49.7729,49.8667,633900.0
2013-11-06 10:30:00,69.14,69.19,68.92,69.07,758900.0,49.8667,49.9027,49.708,49.8162,758900.0
2013-11-06 11:00:00,69.06,69.23,68.97,69.18,460900.0,49.809,49.9316,49.7441,49.8955,460900.0
2013-11-06 11:30:00,69.17,69.24,68.81,68.81,794800.0,49.8883,49.9388,49.6287,49.6287,794800.0
2013-11-06 12:00:00,68.8,69.2,68.78,69.11,443600.0,49.6214,49.9099,49.607,49.845,443600.0
2013-11-06 12:30:00,69.11,69.24,69.07,69.23,332500.0,49.845,49.9388,49.8162,49.9316,332500.0
2013-11-06 13:00:00,69.22,69.52,69.2,69.43,590900.0,49.9244,50.1407,49.9099,50.0758,590900.0
2013-11-06 13:30:00,69.43,69.55,69.42,69.5,405100.0,50.0758,50.1624,50.0686,50.1263,405100.0
2013-11-06 14:00:00,69.5,69.52,69.4,69.42,662500.0,50.1263,50.1407,50.0542,50.0686,662500.0
2013-11-06 14:30:00,69.42,69.75,69.39,69.72,900000.0,50.0686,50.3066,50.047,50.285,900000.0
2013-11-06 15:00:00,69.72,69.81,69.67,69.77,1025400.0,50.285,50.3499,50.2489,50.3211,1025400.0
2013-11-06 15:30:00,69.78,69.81,69.46,69.74,1950400.0,50.3283,50.3499,50.0975,50.2994,1950400.0
2013-11-07 09:30:00,66.83,67.4,66.72,67.22,5798600.0,48.2006,48.6117,48.1213,48.4819,5798600.0
2013-11-07 10:00:00,67.26,67.58,66.99,67.5,4366400.0,48.5107,48.7415,48.316,48.6838,4366400.0
2013-11-07 10:30:00,67.51,67.75,67.11,67.23,2876600.0,48.691,48.8641,48.4025,48.4891,2876600.0
2013-11-07 11:00:00,67.24,67.26,66.75,66.8,2080100.0,48.4963,48.5107,48.1429,48.179,2080100.0
2013-11-07 11:30:00,66.81,66.82,66.25,66.5,2249400.0,48.1862,48.1934,47.7823,47.9626,2249400.0
2013-11-07 12:00:00,66.5,66.75,66.37,66.71,2319600.0,47.9626,48.1429,47.8688,48.114,2319600.0
2013-11-07 12:30:00,66.71,66.71,66.44,66.47,1050100.0,48.114,48.114,47.9193,47.941,1050100.0
2013-11-07 13:00:00,66.47,66.6,66.4,66.5,1179000.0,47.941,48.0347,47.8905,47.9626,1179000.0
2013-11-07 13:30:00,66.49,66.58,66.45,66.58,1360300.0,47.9554,48.0203,47.9265,48.0203,1360300.0
2013-11-07 14:00:00,66.58,66.66,66.42,66.42,1648900.0,48.0203,48.078,47.9049,47.9049,1648900.0
2013-11-07 14:30:00,66.42,66.6,66.37,66.53,1684800.0,47.9049,48.0347,47.8688,47.9842,1684800.0
2013-11-07 15:00:00,66.53,67.17,66.39,66.89,1589700.0,47.9842,48.4458,47.8833,48.2439,1589700.0
2013-11-07 15:30:00,66.9,67.19,66.77,67.15,3234600.0,48.2511,48.4602,48.1573,48.4314,3234600.0
2013-11-08 09:30:00,67.38,67.59,67.06,67.1,1591300.0,48.5973,48.7487,48.3665,48.3953,1591300.0
2013-11-08 10:00:00,67.1,67.34,67.09,67.21,1093000.0,48.3953,48.5684,48.3881,48.4747,1093000.0
2013-11-08 10:30:00,67.21,67.3,67.13,67.26,776200.0,48.4747,48.5396,48.417,48.5107,776200.0
2013-11-08 11:00:00,67.26,67.41,67.22,67.4,1024900.0,48.5107,48.6189,48.4819,48.6117,1024900.0
2013-11-08 11:30:00,67.4,67.7,67.33,67.65,961100.0,48.6117,48.8281,48.5612,48.792,961100.0
2013-11-08 12:00:00,67.64,68.04,67.64,67.77,1040400.0,48.7848,49.0733,48.7848,48.8786,1040400.0
2013-11-08 12:30:00,67.78,67.8,67.51,67.54,641700.0,48.8858,48.9002,48.691,48.7127,641700.0
2013-11-08 13:00:00,67.54,67.6,67.47,67.54,544900.0,48.7127,48.756,48.6622,48.7127,544900.0
2013-11-08 13:30:00,67.54,67.55,67.24,67.26,813500.0,48.7127,48.7199,48.4963,48.5107,813500.0
2013-11-08 14:00:00,67.26,67.39,67.24,67.36,882100.0,48.5107,48.6045,48.4963,48.5829,882100.0
2013-11-08 14:30:00,67.37,67.38,67.17,67.19,704700.0,48.5901,48.5973,48.4458,48.4602,704700.0
2013-11-08 15:00:00,67.19,67.4,67.14,67.32,921700.0,48.4602,48.6117,48.4242,48.554,921700.0
2013-11-08 15:30:00,67.32,67.5,67.31,67.45,2421900.0,48.554,48.6838,48.5468,48.6478,2421900.0
2013-11-11 09:30:00,67.3,67.44,67.2,67.31,1256700.0,48.5396,48.6406,48.4675,48.5468,1256700.0
2013-11-11 10:00:00,67.3,67.45,67.28,67.4,1105100.0,48.5396,48.6478,48.5252,48.6117,1105100.0
2013-11-11 10:30:00,67.39,67.62,67.34,67.59,943600.0,48.6045,48.7704,48.5684,48.7487,943600.0
2013-11-11 11:00:00,67.59,67.61,67.36,67.6,614900.0,48.7487,48.7632,48.5829,48.756,614900.0
2013-11-11 11:30:00,67.59,67.63,67.53,67.56,396500.0,48.7487,48.7776,48.7055,48.7271,396500.0
2013-11-11 12:00:00,67.55,67.92,67.53,67.83,756400.0,48.7199,48.9868,48.7055,48.9218,756400.0
2013-11-11 12:30:00,67.84,67.84,67.67,67.79,530400.0,48.9291,48.9291,48.8064,48.893,530400.0
2013-11-11 13:00:00,67.8,67.9,67.78,67.85,450100.0,48.9002,48.9723,48.8858,48.9363,450100.0
2013-11-11 13:30:00,67.86,67.91,67.78,67.79,246600.0,48.9435,48.9795,48.8858,48.893,246600.0
2013-11-11 14:00:00,67.79,67.79,67.61,67.63,363600.0,48.893,48.893,48.7632,48.7776,363600.0
2013-11-11 14:30:00,67.64,67.65,67.56,67.59,481200.0,48.7848,48.792,48.7271,48.7487,481200.0
2013-11-11 15:00:00,67.6,67.69,67.54,67.69,639100.0,48.756,48.8209,48.7127,48.8209,639100.0
2013-11-11 15:30:00,67.7,67.8,67.57,67.63,1534600.0,48.8281,48.9002,48.7343,48.7776,1534600.0
2013-11-12 09:30:00,67.74,67.92,67.54,67.92,887700.0,48.8569,48.9868,48.7127,48.9868,887700.0
2013-11-12 10:00:00,67.91,67.95,67.78,67.92,725000.0,48.9795,49.0084,48.8858,48.9868,725000.0
2013-11-12 10:30:00,67.92,68.08,67.84,67.99,817800.0,48.9868,49.1022,48.9291,49.0372,817800.0
2013-11-12 11:00:00,68.0,68.2,67.97,68.2,687400.0,49.0445,49.1887,49.0228,49.1887,687400.0
2013-11-12 11:30:00,68.19,68.27,68.06,68.15,768300.0,49.1815,49.2392,49.0877,49.1526,768300.0
2013-11-12 12:00:00,68.15,68.23,68.08,68.08,464400.0,49.1526,49.2103,49.1022,49.1022,464400.0
2013-11-12 12:30:00,68.07,68.13,68.04,68.1,276800.0,49.0949,49.1382,49.0733,49.1166,276800.0
2013-11-12 13:00:00,68.1,68.18,68.02,68.02,376400.0,49.1166,49.1743,49.0589,49.0589,376400.0
2013-11-12 13:30:00,68.03,68.05,67.94,67.99,462300.0,49.0661,49.0805,49.0012,49.0372,462300.0
2013-11-12 14:00:00,67.98,68.04,67.96,68.02,302400.0,49.03,49.0733,49.0156,49.0589,302400.0
2013-11-12 14:30:00,68.03,68.39,68.02,68.38,700400.0,49.0661,49.3257,49.0589,49.3185,700400.0
2013-11-12 15:00:00,68.38,68.57,68.34,68.35,843100.0,49.3185,49.4556,49.2897,49.2969,843100.0
2013-11-12 15:30:00,68.36,68.56,68.34,68.51,1363700.0,49.3041,49.4483,49.2897,49.4123,1363700.0
2013-11-13 09:30:00,68.99,69.6,68.55,69.47,2524000.0,49.7585,50.1984,49.4411,50.1047,2524000.0
2013-11-13 10:00:00,69.48,69.58,69.18,69.43,866300.0,50.1119,50.184,49.8955,50.0758,866300.0
2013-11-13 10:30:00,69.42,69.46,69.27,69.29,571000.0,50.0686,50.0975,49.9604,49.9749,571000.0
2013-11-13 11:00:00,69.3,69.39,69.25,69.3,590700.0,49.9821,50.047,49.946,49.9821,590700.0
2013-11-13 11:30:00,69.3,69.47,69.3,69.45,521500.0,49.9821,50.1047,49.9821,50.0903,521500.0
2013-11-13 12:00:00,69.45,69.74,69.42,69.7,534400.0,50.0903,50.2994,50.0686,50.2706,534400.0
2013-11-13 12:30:00,69.7,69.8,69.68,69.8,638900.0,50.2706,50.3427,50.2561,50.3427,638900.0
2013-11-13 13:00:00,69.8,69.84,69.74,69.8,419700.0,50.3427,50.3715,50.2994,50.3427,419700.0
2013-11-13 13:30:00,69.81,69.83,69.64,69.67,417500.0,50.3499,50.3643,50.2273,50.2489,417500.0
2013-11-13 14:00:00,69.66,69.77,69.59,69.76,433300.0,50.2417,50.3211,50.1912,50.3138,433300.0
2013-11-13 14:30:00,69.75,69.78,69.65,69.73,828400.0,50.3066,50.3283,50.2345,50.2922,828400.0
2013-11-13 15:00:00,69.73,69.82,69.71,69.8,617600.0,50.2922,50.3571,50.2778,50.3427,617600.0
2013-11-13 15:30:00,69.8,70.03,69.77,70.02,2640000.0,50.3427,50.5086,50.3211,50.5014,2640000.0
2013-11-14 09:30:00,69.98,70.45,69.85,70.43,1337300.0,50.4725,50.8115,50.3787,50.7971,1337300.0
2013-11-14 10:00:00,70.43,70.76,70.41,70.63,1155500.0,50.7971,51.0351,50.7826,50.9413,1155500.0
2013-11-14 10:30:00,70.63,70.9,70.59,70.85,1019000.0,50.9413,51.1361,50.9125,51.1,1019000.0
2013-11-14 11:00:00,70.86,71.25,70.82,71.12,974100.0,51.1072,51.3885,51.0784,51.2947,974100.0
2013-11-14 11:30:00,71.11,71.4,71.08,71.29,1093100.0,51.2875,51.4967,51.2659,51.4173,1093100.0
2013-11-14 12:00:00,71.29,71.39,71.27,71.38,1080000.0,51.4173,51.4895,51.4029,51.4822,1080000.0
2013-11-14 12:30:00,71.37,71.48,70.87,71.07,1323800.0,51.475,51.5544,51.1144,51.2587,1323800.0
2013-11-14 13:00:00,71.06,71.16,71.02,71.07,801700.0,51.2515,51.3236,51.2226,51.2587,801700.0
2013-11-14 13:30:00,71.06,71.16,71.06,71.14,483800.0,51.2515,51.3236,51.2515,51.3092,483800.0
2013-11-14 14:00:00,71.14,71.4,71.12,71.4,591900.0,51.3092,51.4967,51.2947,51.4967,591900.0
2013-11-14 14:30:00,71.4,71.46,71.38,71.45,654200.0,51.4967,51.5399,51.4822,51.5327,654200.0
2013-11-14 15:00:00,71.45,71.45,71.17,71.27,915800.0,51.5327,51.5327,51.3308,51.4029,915800.0
2013-11-14 15:30:00,71.28,71.31,71.11,71.19,1655100.0,51.4101,51.4318,51.2875,51.3452,1655100.0
2013-11-15 09:30:00,71.13,71.71,71.1,71.67,2410400.0,51.3019,51.7203,51.2803,51.6914,2410400.0
2013-11-15 10:00:00,71.69,71.69,71.45,71.49,757600.0,51.7058,51.7058,51.5327,51.5616,757600.0
2013-11-15 10:30:00,71.48,71.94,71.46,71.8,796100.0,51.5544,51.8861,51.5399,51.7852,796100.0
2013-11-15 11:00:00,71.81,72.08,71.79,72.03,1085600.0,51.7924,51.9871,51.778,51.9511,1085600.0
2013-11-15 11:30:00,72.02,72.17,71.9,71.94,829700.0,51.9438,52.052,51.8573,51.8861,829700.0
2013-11-15 12:00:00,71.94,72.08,71.85,72.06,562000.0,51.8861,51.9871,51.8212,51.9727,562000.0
2013-11-15 12:30:00,72.06,72.09,71.9,71.9,548700.0,51.9727,51.9943,51.8573,51.8573,548700.0
2013-11-15 13:00:00,71.9,72.1,71.9,72.09,464600.0,51.8573,52.0015,51.8573,51.9943,464600.0
2013-11-15 13:30:00,72.09,72.09,71.99,72.0,478800.0,51.9943,51.9943,51.9222,51.9294,478800.0
2013-11-15 14:00:00,71.99,72.03,71.96,72.0,533700.0,51.9222,51.9511,51.9006,51.9294,533700.0
2013-11-15 14:30:00,72.0,72.03,71.98,71.99,726700.0,51.9294,51.9511,51.915,51.9222,726700.0
2013-11-15 15:00:00,72.0,72.14,71.98,72.12,1157000.0,51.9294,52.0304,51.915,52.016,1157000.0
2013-11-15 15:30:00,72.12,72.18,72.05,72.15,1940800.0,52.016,52.0592,51.9655,52.0376,1940800.0
2013-11-18 09:30:00,72.32,72.32,71.89,72.16,1298800.0,52.1602,52.1602,51.8501,52.0448,1298800.0
2013-11-18 10:00:00,72.14,72.28,72.03,72.13,775000.0,52.0304,52.1314,51.9511,52.0232,775000.0
2013-11-18 10:30:00,72.13,72.23,71.96,72.06,610300.0,52.0232,52.0953,51.9006,51.9727,610300.0
2013-11-18 11:00:00,72.06,72.14,72.0,72.07,480200.0,51.9727,52.0304,51.9294,51.9799,480200.0
2013-11-18 11:30:00,72.07,72.08,71.91,71.91,357100.0,51.9799,51.9871,51.8645,51.8645,357100.0
2013-11-18 12:00:00,71.92,72.02,71.89,72.01,416300.0,51.8717,51.9438,51.8501,51.9366,416300.0
2013-11-18 12:30:00,72.01,72.08,71.97,71.97,386500.0,51.9366,51.9871,51.9078,51.9078,386500.0
2013-11-18 13:00:00,71.97,72.19,71.97,72.09,494200.0,51.9078,52.0665,51.9078,51.9943,494200.0
2013-11-18 13:30:00,72.1,72.11,72.01,72.01,230500.0,52.0015,52.0088,51.9366,51.9366,230500.0
2013-11-18 14:00:00,72.02,72.02,71.88,71.99,528300.0,51.9438,51.9438,51.8429,51.9222,528300.0
2013-11-18 14:30:00,71.98,72.03,71.88,71.99,574600.0,51.915,51.9511,51.8429,51.9222,574600.0
2013-11-18 15:00:00,71.98,71.98,71.72,71.78,866500.0,51.915,51.915,51.7275,51.7707,866500.0
2013-11-18 15:30:00,71.79,71.96,71.73,71.95,1522000.0,51.778,51.9006,51.7347,51.8934,1522000.0
2013-11-19 09:30:00,72.18,72.32,71.9,72.3,952400.0,52.0592,52.1602,51.8573,52.1458,952400.0
2013-11-19 10:00:00,72.3,72.43,72.23,72.25,604300.0,52.1458,52.2396,52.0953,52.1097,604300.0
2013-11-19 10:30:00,72.25,72.29,72.05,72.07,769600.0,52.1097,52.1386,51.9655,51.9799,769600.0
2013-11-19 11:00:00,72.07,72.1,71.94,72.05,448100.0,51.9799,52.0015,51.8861,51.9655,448100.0
2013-11-19 11:30:00,72.05,72.05,71.83,71.98,505200.0,51.9655,51.9655,51.8068,51.915,505200.0
2013-11-19 12:00:00,71.97,72.0,71.76,71.98,688600.0,51.9078,51.9294,51.7563,51.915,688600.0
2013-11-19 12:30:00,71.98,72.1,71.9,71.92,395700.0,51.915,52.0015,51.8573,51.8717,395700.0
2013-11-19 13:00:00,71.92,71.98,71.78,71.78,573200.0,51.8717,51.915,51.7707,51.7707,573200.0
2013-11-19 13:30:00,71.78,71.94,71.73,71.79,504600.0,51.7707,51.8861,51.7347,51.778,504600.0
2013-11-19 14:00:00,71.79,71.99,71.78,71.93,533600.0,51.778,51.9222,51.7707,51.8789,533600.0
2013-11-19 14:30:00,71.94,72.09,71.94,72.02,583900.0,51.8861,51.9943,51.8861,51.9438,583900.0
2013-11-19 15:00:00,72.02,72.25,72.01,72.13,645200.0,51.9438,52.1097,51.9366,52.0232,645200.0
2013-11-19 15:30:00,72.13,72.14,71.76,71.84,1681300.0,52.0232,52.0304,51.7563,51.814,1681300.0
2013-11-20 09:30:00,71.94,72.4,71.62,71.67,2099900.0,51.8861,52.2179,51.6553,51.6914,2099900.0
2013-11-20 10:00:00,71.67,72.14,71.33,71.89,1446200.0,51.6914,52.0304,51.4462,51.8501,1446200.0
2013-11-20 10:30:00,71.89,71.93,71.55,71.83,924100.0,51.8501,51.8789,51.6049,51.8068,924100.0
2013-11-20 11:00:00,71.82,71.89,70.91,71.8,1694200.0,51.7996,51.8501,51.1433,51.7852,1694200.0
2013-11-20 11:30:00,71.81,71.99,71.76,71.82,354500.0,51.7924,51.9222,51.7563,51.7996,354500.0
2013-11-20 12:00:00,71.82,71.98,71.74,71.74,264900.0,51.7996,51.915,51.7419,51.7419,264900.0
2013-11-20 12:30:00,71.75,71.79,71.44,71.62,736800.0,51.7491,51.778,51.5255,51.6553,736800.0
2013-11-20 13:00:00,71.61,71.7,71.48,71.7,529400.0,51.6481,51.713,51.5544,51.713,529400.0
2013-11-20 13:30:00,71.7,71.91,71.63,71.84,617100.0,51.713,51.8645,51.6626,51.814,617100.0
2013-11-20 14:00:00,71.83,71.87,71.5,71.75,740800.0,51.8068,51.8357,51.5688,51.7491,740800.0
2013-11-20 14:30:00,71.76,71.76,71.52,71.54,694900.0,51.7563,51.7563,51.5832,51.5976,694900.0
2013-11-20 15:00:00,71.55,71.56,71.03,71.15,1378000.0,51.6049,51.6121,51.2298,51.3164,1378000.0
2013-11-20 15:30:00,71.15,71.3,71.02,71.03,2643100.0,51.3164,51.4246,51.2226,51.2298,2643100.0
2013-11-21 09:30:00,70.4,71.21,70.4,71.14,2710800.0,50.7754,51.3596,50.7754,51.3092,2710800.0
2013-11-21 10:00:00,71.13,71.21,70.99,71.06,981300.0,51.3019,51.3596,51.201,51.2515,981300.0
2013-11-21 10:30:00,71.06,71.14,70.93,70.96,1099000.0,51.2515,51.3092,51.1577,51.1793,1099000.0
2013-11-21 11:00:00,70.97,71.06,70.96,71.05,506600.0,51.1865,51.2515,51.1793,51.2442,506600.0
2013-11-21 11:30:00,71.06,71.06,70.93,70.98,375600.0,51.2515,51.2515,51.1577,51.1938,375600.0
2013-11-21 12:00:00,70.99,71.0,70.92,70.99,348000.0,51.201,51.2082,51.1505,51.201,348000.0
2013-11-21 12:30:00,70.99,71.0,70.93,70.93,306100.0,51.201,51.2082,51.1577,51.1577,306100.0
2013-11-21 13:00:00,70.93,71.02,70.93,70.97,522000.0,51.1577,51.2226,51.1577,51.1865,522000.0
2013-11-21 13:30:00,70.98,71.07,70.96,71.06,626700.0,51.1938,51.2587,51.1793,51.2515,626700.0
2013-11-21 14:00:00,71.06,71.41,71.04,71.28,778500.0,51.2515,51.5039,51.237,51.4101,778500.0
2013-11-21 14:30:00,71.28,71.43,71.25,71.33,568400.0,51.4101,51.5183,51.3885,51.4462,568400.0
2013-11-21 15:00:00,71.33,71.81,71.32,71.66,1195100.0,51.4462,51.7924,51.439,51.6842,1195100.0
2013-11-21 15:30:00,71.66,71.81,71.51,71.69,2131000.0,51.6842,51.7924,51.576,51.7058,2131000.0
2013-11-22 09:30:00,71.91,72.42,71.87,72.31,1973000.0,51.8645,52.2323,51.8357,52.153,1973000.0
2013-11-22 10:00:00,72.31,72.54,72.2,72.54,1152000.0,52.153,52.3189,52.0737,52.3189,1152000.0
2013-11-22 10:30:00,72.53,72.66,72.43,72.43,791700.0,52.3117,52.4054,52.2396,52.2396,791700.0
2013-11-22 11:00:00,72.43,72.62,72.38,72.58,644200.0,52.2396,52.3766,52.2035,52.3477,644200.0
2013-11-22 11:30:00,72.58,72.74,72.57,72.69,782500.0,52.3477,52.4631,52.3405,52.4271,782500.0
2013-11-22 12:00:00,72.69,72.75,72.63,72.7,428500.0,52.4271,52.4704,52.3838,52.4343,428500.0
2013-11-22 12:30:00,72.7,72.86,72.69,72.84,569200.0,52.4343,52.5497,52.4271,52.5353,569200.0
2013-11-22 13:00:00,72.84,72.97,72.82,72.94,768800.0,52.5353,52.629,52.5208,52.6074,768800.0
2013-11-22 13:30:00,72.94,72.97,72.86,72.93,452200.0,52.6074,52.629,52.5497,52.6002,452200.0
2013-11-22 14:00:00,72.93,73.03,72.93,72.98,819900.0,52.6002,52.6723,52.6002,52.6362,819900.0
2013-11-22 14:30:00,72.99,73.09,72.98,73.06,601000.0,52.6434,52.7156,52.6362,52.6939,601000.0
2013-11-22 15:00:00,73.06,73.09,73.0,73.0,678900.0,52.6939,52.7156,52.6507,52.6507,678900.0
2013-11-22 15:30:00,73.0,73.01,72.92,72.95,1431400.0,52.6507,52.6579,52.593,52.6146,1431400.0
2013-11-25 09:30:00,71.09,71.87,71.03,71.1,3682500.0,51.2731,51.8357,51.2298,51.2803,3682500.0
2013-11-25 10:00:00,71.11,71.2,70.96,70.97,1647800.0,51.2875,51.3524,51.1793,51.1865,1647800.0
2013-11-25 10:30:00,70.97,71.66,70.97,71.59,1932700.0,51.1865,51.6842,51.1865,51.6337,1932700.0
2013-11-25 11:00:00,71.59,71.98,71.56,71.96,920900.0,51.6337,51.915,51.6121,51.9006,920900.0
2013-11-25 11:30:00,71.96,72.16,71.86,72.13,893500.0,51.9006,52.0448,51.8284,52.0232,893500.0
2013-11-25 12:00:00,72.13,72.13,71.83,71.9,497200.0,52.0232,52.0232,51.8068,51.8573,497200.0
2013-11-25 12:30:00,71.9,71.94,71.82,71.87,328600.0,51.8573,51.8861,51.7996,51.8357,328600.0
2013-11-25 13:00:00,71.86,72.25,71.86,72.1,478500.0,51.8284,52.1097,51.8284,52.0015,478500.0
2013-11-25 13:30:00,72.09,72.35,72.06,72.34,324400.0,51.9943,52.1819,51.9727,52.1746,324400.0
2013-11-25 14:00:00,72.33,72.43,72.23,72.28,457700.0,52.1674,52.2396,52.0953,52.1314,457700.0
2013-11-25 14:30:00,72.29,72.44,72.24,72.4,603900.0,52.1386,52.2468,52.1025,52.2179,603900.0
2013-11-25 15:00:00,72.41,72.45,72.29,72.42,839100.0,52.2251,52.254,52.1386,52.2323,839100.0
2013-11-25 15:30:00,72.42,72.53,72.34,72.49,1482700.0,52.2323,52.3117,52.1746,52.2828,1482700.0
2013-11-26 09:30:00,72.69,73.28,72.59,72.95,1610300.0,52.4271,52.8526,52.355,52.6146,1610300.0
2013-11-26 10:00:00,72.94,73.2,72.85,73.01,882600.0,52.6074,52.7949,52.5425,52.6579,882600.0
2013-11-26 10:30:00,73.01,73.05,72.82,72.89,556600.0,52.6579,52.6867,52.5208,52.5713,556600.0
2013-11-26 11:00:00,72.89,73.12,72.88,73.06,480500.0,52.5713,52.7372,52.5641,52.6939,480500.0
2013-11-26 11:30:00,73.06,73.17,72.95,72.95,621000.0,52.6939,52.7733,52.6146,52.6146,621000.0
2013-11-26 12:00:00,72.95,73.07,72.91,73.05,388900.0,52.6146,52.7011,52.5858,52.6867,388900.0
2013-11-26 12:30:00,73.05,73.06,72.89,72.93,351300.0,52.6867,52.6939,52.5713,52.6002,351300.0
2013-11-26 13:00:00,72.92,73.1,72.92,73.04,481200.0,52.593,52.7228,52.593,52.6795,481200.0
2013-11-26 13:30:00,73.05,73.07,72.98,73.03,433300.0,52.6867,52.7011,52.6362,52.6723,433300.0
2013-11-26 14:00:00,73.03,73.3,73.02,73.21,688100.0,52.6723,52.867,52.6651,52.8021,688100.0
2013-11-26 14:30:00,73.21,73.42,73.17,73.33,851500.0,52.8021,52.9536,52.7733,52.8887,851500.0
2013-11-26 15:00:00,73.32,73.42,73.26,73.35,605200.0,52.8815,52.9536,52.8382,52.9031,605200.0
2013-11-26 15:30:00,73.35,73.63,73.27,73.63,2768700.0,52.9031,53.105,52.8454,53.105,2768700.0
2013-11-27 09:30:00,73.24,73.37,72.81,73.04,843600.0,53.0751,53.1693,52.7635,52.9302,843600.0
2013-11-27 10:00:00,73.04,73.19,72.99,73.14,685700.0,52.9302,53.0389,52.8939,53.0026,685700.0
2013-11-27 10:30:00,73.14,73.34,73.12,73.3,622100.0,53.0026,53.1476,52.9881,53.1186,622100.0
2013-11-27 11:00:00,73.31,73.38,73.2,73.28,652300.0,53.1258,53.1766,53.0461,53.1041,652300.0
2013-11-27 11:30:00,73.28,73.44,73.28,73.4,429700.0,53.1041,53.22,53.1041,53.191,429700.0
2013-11-27 12:00:00,73.39,73.46,73.33,73.46,279900.0,53.1838,53.2345,53.1403,53.2345,279900.0
2013-11-27 12:30:00,73.45,73.59,73.37,73.5,431800.0,53.2273,53.3287,53.1693,53.2635,431800.0
2013-11-27 13:00:00,73.5,73.57,73.37,73.4,282400.0,53.2635,53.3142,53.1693,53.191,282400.0
2013-11-27 13:30:00,73.39,73.42,73.33,73.37,266400.0,53.1838,53.2055,53.1403,53.1693,266400.0
2013-11-27 14:00:00,73.37,73.48,73.31,73.33,352100.0,53.1693,53.249,53.1258,53.1403,352100.0
2013-11-27 14:30:00,73.32,73.49,73.32,73.41,553400.0,53.1331,53.2563,53.1331,53.1983,553400.0
2013-11-27 15:00:00,73.41,73.58,73.4,73.57,370500.0,53.1983,53.3215,53.191,53.3142,370500.0
2013-11-27 15:30:00,73.57,73.58,73.49,73.56,1135300.0,53.3142,53.3215,53.2563,53.307,1135300.0
2013-11-29 09:30:00,73.52,73.79,73.26,73.78,1408300.0,53.278,53.4737,53.0896,53.4664,1408300.0
2013-11-29 10:00:00,73.78,73.89,73.64,73.77,657200.0,53.4664,53.5461,53.365,53.4592,657200.0
2013-11-29 10:30:00,73.77,73.84,73.6,73.62,598000.0,53.4592,53.5099,53.336,53.3505,598000.0
2013-11-29 11:00:00,73.62,73.81,73.62,73.76,427500.0,53.3505,53.4882,53.3505,53.4519,427500.0
2013-11-29 11:30:00,73.76,73.81,73.69,73.73,425700.0,53.4519,53.4882,53.4012,53.4302,425700.0
2013-11-29 12:00:00,73.73,73.74,73.53,73.53,460600.0,53.4302,53.4374,53.2853,53.2853,460600.0
2013-11-29 12:30:00,73.54,73.73,73.35,73.57,990600.0,53.2925,53.4302,53.1548,53.3142,990600.0
2013-12-02 09:30:00,73.53,73.87,73.51,73.55,1734400.0,53.2853,53.5316,53.2708,53.2997,1734400.0
2013-12-02 10:00:00,73.53,73.61,73.23,73.53,1219000.0,53.2853,53.3432,53.0678,53.2853,1219000.0
2013-12-02 10:30:00,73.54,73.58,73.4,73.44,449600.0,53.2925,53.3215,53.191,53.22,449600.0
2013-12-02 11:00:00,73.45,73.66,73.4,73.53,867900.0,53.2273,53.3795,53.191,53.2853,867900.0
2013-12-02 11:30:00,73.53,73.58,73.49,73.53,335100.0,53.2853,53.3215,53.2563,53.2853,335100.0
2013-12-02 12:00:00,73.52,73.73,73.47,73.66,333900.0,53.278,53.4302,53.2418,53.3795,333900.0
2013-12-02 12:30:00,73.66,73.68,73.56,73.67,149900.0,53.3795,53.394,53.307,53.3867,149900.0
2013-12-02 13:00:00,73.67,73.73,73.65,73.71,256000.0,53.3867,53.4302,53.3722,53.4157,256000.0
2013-12-02 13:30:00,73.7,73.7,73.58,73.68,293800.0,53.4084,53.4084,53.3215,53.394,293800.0
2013-12-02 14:00:00,73.68,73.7,73.51,73.54,328400.0,53.394,53.4084,53.2708,53.2925,328400.0
2013-12-02 14:30:00,73.54,73.62,73.47,73.56,300300.0,53.2925,53.3505,53.2418,53.307,300300.0
2013-12-02 15:00:00,73.56,73.6,73.34,73.36,428800.0,53.307,53.336,53.1476,53.1621,428800.0
2013-12-02 15:30:00,73.36,73.47,73.28,73.45,1120700.0,53.1621,53.2418,53.1041,53.2273,1120700.0
2013-12-03 09:30:00,73.19,73.3,72.93,73.2,897100.0,53.0389,53.1186,52.8504,53.0461,897100.0
2013-12-03 10:00:00,73.2,73.46,73.1,73.37,579300.0,53.0461,53.2345,52.9736,53.1693,579300.0
2013-12-03 10:30:00,73.36,73.44,73.3,73.39,344300.0,53.1621,53.22,53.1186,53.1838,344300.0
2013-12-03 11:00:00,73.39,73.4,73.21,73.31,427800.0,53.1838,53.191,53.0534,53.1258,427800.0
2013-12-03 11:30:00,73.3,73.31,73.18,73.28,367300.0,53.1186,53.1258,53.0316,53.1041,367300.0
2013-12-03 12:00:00,73.28,73.3,73.07,73.08,395500.0,53.1041,53.1186,52.9519,52.9591,395500.0
2013-12-03 12:30:00,73.08,73.28,73.08,73.2,279700.0,52.9591,53.1041,52.9591,53.0461,279700.0
2013-12-03 13:00:00,73.2,73.28,73.1,73.18,352900.0,53.0461,53.1041,52.9736,53.0316,352900.0
2013-12-03 13:30:00,73.19,73.23,73.11,73.15,299900.0,53.0389,53.0678,52.9809,53.0099,299900.0
2013-12-03 14:00:00,73.15,73.2,73.1,73.15,258700.0,53.0099,53.0461,52.9736,53.0099,258700.0
2013-12-03 14:30:00,73.14,73.27,73.12,73.18,344000.0,53.0026,53.0968,52.9881,53.0316,344000.0
2013-12-03 15:00:00,73.18,73.23,73.12,73.15,400200.0,53.0316,53.0678,52.9881,53.0099,400200.0
2013-12-03 15:30:00,73.15,73.34,73.12,73.31,700400.0,53.0099,53.1476,52.9881,53.1258,700400.0
2013-12-04 09:30:00,73.03,73.23,72.92,73.06,849400.0,52.9229,53.0678,52.8432,52.9447,849400.0
2013-12-04 10:00:00,73.08,73.45,73.08,73.28,578400.0,52.9591,53.2273,52.9591,53.1041,578400.0
2013-12-04 10:30:00,73.3,73.43,73.19,73.33,524200.0,53.1186,53.2128,53.0389,53.1403,524200.0
2013-12-04 11:00:00,73.34,73.45,73.28,73.41,415500.0,53.1476,53.2273,53.1041,53.1983,415500.0
2013-12-04 11:30:00,73.4,73.5,73.34,73.45,312800.0,53.191,53.2635,53.1476,53.2273,312800.0
2013-12-04 12:00:00,73.44,73.44,73.22,73.28,387200.0,53.22,53.22,53.0606,53.1041,387200.0
2013-12-04 12:30:00,73.28,73.49,73.23,73.4,347700.0,53.1041,53.2563,53.0678,53.191,347700.0
2013-12-04 13:00:00,73.4,73.4,73.08,73.1,408200.0,53.191,53.191,52.9591,52.9736,408200.0
2013-12-04 13:30:00,73.1,73.11,72.85,72.95,366100.0,52.9736,52.9809,52.7925,52.8649,366100.0
2013-12-04 14:00:00,72.95,73.15,72.94,73.05,350500.0,52.8649,53.0099,52.8577,52.9374,350500.0
2013-12-04 14:30:00,73.06,73.25,73.06,73.11,263200.0,52.9447,53.0823,52.9447,52.9809,263200.0
2013-12-04 15:00:00,73.11,73.3,73.01,73.28,337600.0,52.9809,53.1186,52.9084,53.1041,337600.0
2013-12-04 15:30:00,73.28,73.36,73.15,73.19,683900.0,53.1041,53.1621,53.0099,53.0389,683900.0
2013-12-05 09:30:00,73.01,73.4,72.9,73.18,1289100.0,52.9084,53.191,52.8287,53.0316,1289100.0
2013-12-05 10:00:00,73.18,73.3,73.14,73.25,926200.0,53.0316,53.1186,53.0026,53.0823,926200.0
2013-12-05 10:30:00,73.25,73.31,73.21,73.3,618400.0,53.0823,53.1258,53.0534,53.1186,618400.0
2013-12-05 11:00:00,73.3,73.36,73.2,73.2,457100.0,53.1186,53.1621,53.0461,53.0461,457100.0
2013-12-05 11:30:00,73.2,73.32,73.16,73.32,432200.0,53.0461,53.1331,53.0171,53.1331,432200.0
2013-12-05 12:00:00,73.31,73.38,73.27,73.31,314900.0,53.1258,53.1766,53.0968,53.1258,314900.0
2013-12-05 12:30:00,73.31,73.36,73.26,73.27,194600.0,53.1258,53.1621,53.0896,53.0968,194600.0
2013-12-05 13:00:00,73.28,73.38,73.27,73.31,199100.0,53.1041,53.1766,53.0968,53.1258,199100.0
2013-12-05 13:30:00,73.32,73.38,73.28,73.32,307200.0,53.1331,53.1766,53.1041,53.1331,307200.0
2013-12-05 14:00:00,73.33,73.4,73.26,73.3,429300.0,53.1403,53.191,53.0896,53.1186,429300.0
2013-12-05 14:30:00,73.3,73.33,73.16,73.16,323600.0,53.1186,53.1403,53.0171,53.0171,323600.0
2013-12-05 15:00:00,73.17,73.36,73.14,73.33,361500.0,53.0244,53.1621,53.0026,53.1403,361500.0
2013-12-05 15:30:00,73.32,73.43,73.16,73.23,825200.0,53.1331,53.2128,53.0171,53.0678,825200.0
2013-12-06 09:30:00,73.54,73.96,73.1,73.75,1134700.0,53.2925,53.5969,52.9736,53.4447,1134700.0
2013-12-06 10:00:00,73.74,73.95,73.67,73.83,464300.0,53.4374,53.5896,53.3867,53.5027,464300.0
2013-12-06 10:30:00,73.83,73.83,73.6,73.77,460200.0,53.5027,53.5027,53.336,53.4592,460200.0
2013-12-06 11:00:00,73.78,73.91,73.75,73.89,352400.0,53.4664,53.5606,53.4447,53.5461,352400.0
2013-12-06 11:30:00,73.89,73.97,73.84,73.89,286400.0,53.5461,53.6041,53.5099,53.5461,286400.0
2013-12-06 12:00:00,73.89,73.93,73.81,73.91,182200.0,53.5461,53.5751,53.4882,53.5606,182200.0
2013-12-06 12:30:00,73.91,73.92,73.73,73.8,351700.0,53.5606,53.5679,53.4302,53.4809,351700.0
2013-12-06 13:00:00,73.8,73.82,73.72,73.8,212400.0,53.4809,53.4954,53.4229,53.4809,212400.0
2013-12-06 13:30:00,73.79,73.95,73.79,73.87,304400.0,53.4737,53.5896,53.4737,53.5316,304400.0
2013-12-06 14:00:00,73.86,73.91,73.84,73.84,214300.0,53.5244,53.5606,53.5099,53.5099,214300.0
2013-12-06 14:30:00,73.84,73.87,73.76,73.78,288800.0,53.5099,53.5316,53.4519,53.4664,288800.0
2013-12-06 15:00:00,73.77,73.9,73.77,73.84,363000.0,53.4592,53.5534,53.4592,53.5099,363000.0
2013-12-06 15:30:00,73.85,73.88,73.73,73.76,1396200.0,53.5171,53.5389,53.4302,53.4519,1396200.0
2013-12-09 09:30:00,73.86,74.19,73.76,74.07,1203300.0,53.5244,53.7635,53.4519,53.6766,1203300.0
2013-12-09 10:00:00,74.08,74.09,73.69,73.73,659600.0,53.6838,53.6911,53.4012,53.4302,659600.0
2013-12-09 10:30:00,73.74,73.74,73.44,73.55,570500.0,53.4374,53.4374,53.22,53.2997,570500.0
2013-12-09 11:00:00,73.56,73.59,73.28,73.44,555200.0,53.307,53.3287,53.1041,53.22,555200.0
2013-12-09 11:30:00,73.45,73.48,73.37,73.37,269800.0,53.2273,53.249,53.1693,53.1693,269800.0
2013-12-09 12:00:00,73.38,73.42,73.08,73.19,514000.0,53.1766,53.2055,52.9591,53.0389,514000.0
2013-12-09 12:30:00,73.18,73.3,72.94,73.28,790800.0,53.0316,53.1186,52.8577,53.1041,790800.0
2013-12-09 13:00:00,73.28,73.55,73.27,73.5,565500.0,53.1041,53.2997,53.0968,53.2635,565500.0
2013-12-09 13:30:00,73.5,73.58,73.43,73.48,385000.0,53.2635,53.3215,53.2128,53.249,385000.0
2013-12-09 14:00:00,73.48,73.55,73.43,73.53,376700.0,53.249,53.2997,53.2128,53.2853,376700.0
2013-12-09 14:30:00,73.53,73.54,73.38,73.45,363800.0,53.2853,53.2925,53.1766,53.2273,363800.0
2013-12-09 15:00:00,73.45,73.48,73.28,73.3,418100.0,53.2273,53.249,53.1041,53.1186,418100.0
2013-12-09 15:30:00,73.31,73.48,73.29,73.37,1462400.0,53.1258,53.249,53.1113,53.1693,1462400.0
2013-12-10 09:30:00,73.24,73.7,73.09,73.7,1710100.0,53.0751,53.4084,52.9664,53.4084,1710100.0
2013-12-10 10:00:00,73.7,73.84,73.56,73.57,895200.0,53.4084,53.5099,53.307,53.3142,895200.0
2013-12-10 10:30:00,73.57,73.64,73.41,73.46,643600.0,53.3142,53.365,53.1983,53.2345,643600.0
2013-12-10 11:00:00,73.46,73.5,73.36,73.4,363100.0,53.2345,53.2635,53.1621,53.191,363100.0
2013-12-10 11:30:00,73.41,73.55,73.37,73.51,376300.0,53.1983,53.2997,53.1693,53.2708,376300.0
2013-12-10 12:00:00,73.51,73.69,73.47,73.59,466800.0,53.2708,53.4012,53.2418,53.3287,466800.0
2013-12-10 12:30:00,73.58,73.77,73.5,73.71,420200.0,53.3215,53.4592,53.2635,53.4157,420200.0
2013-12-10 13:00:00,73.71,73.75,73.5,73.53,376900.0,53.4157,53.4447,53.2635,53.2853,376900.0
2013-12-10 13:30:00,73.53,73.58,73.48,73.54,312200.0,53.2853,53.3215,53.249,53.2925,312200.0
2013-12-10 14:00:00,73.54,73.61,73.44,73.45,313700.0,53.2925,53.3432,53.22,53.2273,313700.0
2013-12-10 14:30:00,73.45,73.56,73.41,73.42,441800.0,53.2273,53.307,53.1983,53.2055,441800.0
2013-12-10 15:00:00,73.42,73.47,73.36,73.38,847000.0,53.2055,53.2418,53.1621,53.1766,847000.0
2013-12-10 15:30:00,73.38,73.46,73.35,73.39,927200.0,53.1766,53.2345,53.1548,53.1838,927200.0
2013-12-11 09:30:00,73.98,74.11,73.75,73.78,1795000.0,53.6114,53.7056,53.4447,53.4664,1795000.0
2013-12-11 10:00:00,73.79,73.82,73.44,73.46,858400.0,53.4737,53.4954,53.22,53.2345,858400.0
2013-12-11 10:30:00,73.45,73.63,73.4,73.63,441200.0,53.2273,53.3577,53.191,53.3577,441200.0
2013-12-11 11:00:00,73.61,73.81,73.61,73.69,667700.0,53.3432,53.4882,53.3432,53.4012,667700.0
2013-12-11 11:30:00,73.68,73.83,73.66,73.76,469500.0,53.394,53.5027,53.3795,53.4519,469500.0
2013-12-11 12:00:00,73.76,73.77,73.53,73.6,516000.0,53.4519,53.4592,53.2853,53.336,516000.0
2013-12-11 12:30:00,73.6,73.7,73.6,73.63,242500.0,53.336,53.4084,53.336,53.3577,242500.0
2013-12-11 13:00:00,73.63,73.72,73.57,73.58,237200.0,53.3577,53.4229,53.3142,53.3215,237200.0
2013-12-11 13:30:00,73.57,73.74,73.55,73.65,306600.0,53.3142,53.4374,53.2997,53.3722,306600.0
2013-12-11 14:00:00,73.66,73.67,73.51,73.56,520500.0,53.3795,53.3867,53.2708,53.307,520500.0
2013-12-11 14:30:00,73.56,73.61,73.2,73.21,623500.0,53.307,53.3432,53.0461,53.0534,623500.0
2013-12-11 15:00:00,73.22,73.35,73.15,73.22,653400.0,53.0606,53.1548,53.0099,53.0606,653400.0
2013-12-11 15:30:00,73.21,73.24,72.96,73.0,1811000.0,53.0534,53.0751,52.8722,52.9012,1811000.0
2013-12-12 09:30:00,72.98,73.42,72.68,72.71,1407500.0,52.8867,53.2055,52.6693,52.691,1407500.0
2013-12-12 10:00:00,72.76,72.87,72.61,72.8,530100.0,52.7273,52.807,52.6186,52.7562,530100.0
2013-12-12 10:30:00,72.81,72.88,72.7,72.73,471100.0,52.7635,52.8142,52.6838,52.7055,471100.0
2013-12-12 11:00:00,72.74,72.81,72.66,72.68,485700.0,52.7128,52.7635,52.6548,52.6693,485700.0
2013-12-12 11:30:00,72.69,72.82,72.67,72.67,240400.0,52.6765,52.7707,52.662,52.662,240400.0
2013-12-12 12:00:00,72.67,72.8,72.57,72.61,435800.0,52.662,52.7562,52.5896,52.6186,435800.0
2013-12-12 12:30:00,72.6,72.67,72.49,72.67,489900.0,52.6113,52.662,52.5316,52.662,489900.0
2013-12-12 13:00:00,72.67,72.92,72.64,72.84,410200.0,52.662,52.8432,52.6403,52.7852,410200.0
2013-12-12 13:30:00,72.84,72.88,72.78,72.88,241900.0,52.7852,52.8142,52.7417,52.8142,241900.0
2013-12-12 14:00:00,72.88,72.95,72.85,72.9,353800.0,52.8142,52.8649,52.7925,52.8287,353800.0
2013-12-12 14:30:00,72.9,72.94,72.82,72.88,263000.0,52.8287,52.8577,52.7707,52.8142,263000.0
2013-12-12 15:00:00,72.89,72.97,72.76,72.91,465900.0,52.8215,52.8794,52.7273,52.836,465900.0
2013-12-12 15:30:00,72.91,72.93,72.71,72.73,1130300.0,52.836,52.8504,52.691,52.7055,1130300.0
2013-12-13 09:30:00,73.5,73.5,72.9,72.95,1116600.0,53.2635,53.2635,52.8287,52.8649,1116600.0
2013-12-13 10:00:00,72.97,73.2,72.93,73.09,991600.0,52.8794,53.0461,52.8504,52.9664,991600.0
2013-12-13 10:30:00,73.1,73.25,73.07,73.19,645000.0,52.9736,53.0823,52.9519,53.0389,645000.0
2013-12-13 11:00:00,73.19,73.24,72.99,73.16,758600.0,53.0389,53.0751,52.8939,53.0171,758600.0
2013-12-13 11:30:00,73.16,73.23,73.08,73.08,299000.0,53.0171,53.0678,52.9591,52.9591,299000.0
2013-12-13 12:00:00,73.09,73.11,72.92,72.94,339100.0,52.9664,52.9809,52.8432,52.8577,339100.0
2013-12-13 12:30:00,72.95,72.97,72.87,72.94,238400.0,52.8649,52.8794,52.807,52.8577,238400.0
2013-12-13 13:00:00,72.94,73.01,72.88,72.89,299100.0,52.8577,52.9084,52.8142,52.8215,299100.0
2013-12-13 13:30:00,72.89,72.96,72.69,72.69,316400.0,52.8215,52.8722,52.6765,52.6765,316400.0
2013-12-13 14:00:00,72.69,72.77,72.61,72.76,483900.0,52.6765,52.7345,52.6186,52.7273,483900.0
2013-12-13 14:30:00,72.76,72.84,72.73,72.75,487600.0,52.7273,52.7852,52.7055,52.72,487600.0
2013-12-13 15:00:00,72.75,72.79,72.7,72.74,721300.0,52.72,52.749,52.6838,52.7128,721300.0
2013-12-13 15:30:00,72.73,72.75,72.53,72.58,1245100.0,52.7055,52.72,52.5606,52.5968,1245100.0
2013-12-16 09:30:00,73.22,73.26,72.57,72.99,1517100.0,53.0606,53.0896,52.5896,52.8939,1517100.0
2013-12-16 10:00:00,73.0,73.01,72.93,72.95,610500.0,52.9012,52.9084,52.8504,52.8649,610500.0
2013-12-16 10:30:00,72.95,72.97,72.8,72.92,441700.0,52.8649,52.8794,52.7562,52.8432,441700.0
2013-12-16 11:00:00,72.92,72.99,72.75,72.93,529500.0,52.8432,52.8939,52.72,52.8504,529500.0
2013-12-16 11:30:00,72.92,72.98,72.86,72.88,474900.0,52.8432,52.8867,52.7997,52.8142,474900.0
2013-12-16 12:00:00,72.88,72.88,72.69,72.71,331500.0,52.8142,52.8142,52.6765,52.691,331500.0
2013-12-16 12:30:00,72.71,72.76,72.59,72.59,374300.0,52.691,52.7273,52.6041,52.6041,374300.0
2013-12-16 13:00:00,72.59,72.73,72.5,72.7,319800.0,52.6041,52.7055,52.5388,52.6838,319800.0
2013-12-16 13:30:00,72.7,72.76,72.6,72.69,346200.0,52.6838,52.7273,52.6113,52.6765,346200.0
2013-12-16 14:00:00,72.69,72.82,72.69,72.81,546100.0,52.6765,52.7707,52.6765,52.7635,546100.0
2013-12-16 14:30:00,72.82,72.89,72.8,72.89,752300.0,52.7707,52.8215,52.7562,52.8215,752300.0
2013-12-16 15:00:00,72.89,72.91,72.81,72.85,465100.0,52.8215,52.836,52.7635,52.7925,465100.0
2013-12-16 15:30:00,72.84,72.86,72.69,72.77,1002200.0,52.7852,52.7997,52.6765,52.7345,1002200.0
2013-12-17 09:30:00,72.89,72.89,72.27,72.35,1267200.0,52.8215,52.8215,52.3722,52.4301,1267200.0
2013-12-17 10:00:00,72.37,72.51,72.27,72.49,868300.0,52.4446,52.5461,52.3722,52.5316,868300.0
2013-12-17 10:30:00,72.48,72.6,72.27,72.3,508900.0,52.5243,52.6113,52.3722,52.3939,508900.0
2013-12-17 11:00:00,72.31,72.74,72.26,72.65,645300.0,52.4011,52.7128,52.3649,52.6475,645300.0
2013-12-17 11:30:00,72.66,72.83,72.57,72.78,492000.0,52.6548,52.778,52.5896,52.7417,492000.0
2013-12-17 12:00:00,72.77,72.89,72.73,72.77,452000.0,52.7345,52.8215,52.7055,52.7345,452000.0
2013-12-17 12:30:00,72.77,72.85,72.76,72.78,324500.0,52.7345,52.7925,52.7273,52.7417,324500.0
2013-12-17 13:00:00,72.78,72.9,72.77,72.88,363100.0,52.7417,52.8287,52.7345,52.8142,363100.0
2013-12-17 13:30:00,72.88,72.94,72.77,72.8,284400.0,52.8142,52.8577,52.7345,52.7562,284400.0
2013-12-17 14:00:00,72.81,72.96,72.8,72.88,408500.0,52.7635,52.8722,52.7562,52.8142,408500.0
2013-12-17 14:30:00,72.88,72.9,72.76,72.89,339500.0,52.8142,52.8287,52.7273,52.8215,339500.0
2013-12-17 15:00:00,72.89,72.97,72.82,72.91,425500.0,52.8215,52.8794,52.7707,52.836,425500.0
2013-12-17 15:30:00,72.91,72.98,72.85,72.91,1156900.0,52.836,52.8867,52.7925,52.836,1156900.0
2013-12-18 09:30:00,72.9,73.0,72.34,72.39,768300.0,52.8287,52.9012,52.4229,52.4591,768300.0
2013-12-18 10:00:00,72.39,72.49,72.35,72.46,510200.0,52.4591,52.5316,52.4301,52.5099,510200.0
2013-12-18 10:30:00,72.46,72.47,72.31,72.42,579900.0,52.5099,52.5171,52.4011,52.4809,579900.0
2013-12-18 11:00:00,72.43,72.5,72.41,72.41,473100.0,52.4881,52.5388,52.4736,52.4736,473100.0
2013-12-18 11:30:00,72.4,72.44,72.22,72.24,520400.0,52.4664,52.4954,52.3359,52.3504,520400.0
2013-12-18 12:00:00,72.24,72.29,72.17,72.18,349600.0,52.3504,52.3867,52.2997,52.3069,349600.0
2013-12-18 12:30:00,72.19,72.21,72.05,72.08,456200.0,52.3142,52.3287,52.2127,52.2345,456200.0
2013-12-18 13:00:00,72.09,72.11,71.87,71.98,720200.0,52.2417,52.2562,52.0823,52.162,720200.0
2013-12-18 13:30:00,71.98,72.5,71.93,72.22,588700.0,52.162,52.5388,52.1258,52.3359,588700.0
2013-12-18 14:00:00,72.24,72.99,71.68,72.67,1067700.0,52.3504,52.8939,51.9446,52.662,1067700.0
2013-12-18 14:30:00,72.67,72.99,72.64,72.7,880800.0,52.662,52.8939,52.6403,52.6838,880800.0
2013-12-18 15:00:00,72.71,73.01,72.66,72.87,775300.0,52.691,52.9084,52.6548,52.807,775300.0
2013-12-18 15:30:00,72.88,73.21,72.85,73.17,1746000.0,52.8142,53.0534,52.7925,53.0244,1746000.0
2013-12-19 09:30:00,73.2,73.3,72.35,72.51,1274300.0,53.0461,53.1186,52.4301,52.5461,1274300.0
2013-12-19 10:00:00,72.51,72.66,72.3,72.47,911700.0,52.5461,52.6548,52.3939,52.5171,911700.0
2013-12-19 10:30:00,72.46,72.53,72.31,72.48,543700.0,52.5099,52.5606,52.4011,52.5243,543700.0
2013-12-19 11:00:00,72.48,72.66,72.47,72.59,412300.0,52.5243,52.6548,52.5171,52.6041,412300.0
2013-12-19 11:30:00,72.58,72.64,72.44,72.45,451700.0,52.5968,52.6403,52.4954,52.5026,451700.0
2013-12-19 12:00:00,72.46,72.46,72.2,72.4,529700.0,52.5099,52.5099,52.3214,52.4664,529700.0
2013-12-19 12:30:00,72.39,72.5,72.26,72.27,359800.0,52.4591,52.5388,52.3649,52.3722,359800.0
2013-12-19 13:00:00,72.28,72.37,72.25,72.25,413800.0,52.3794,52.4446,52.3577,52.3577,413800.0
2013-12-19 13:30:00,72.25,72.34,72.2,72.26,720400.0,52.3577,52.4229,52.3214,52.3649,720400.0
2013-12-19 14:00:00,72.26,72.34,72.17,72.19,614700.0,52.3649,52.4229,52.2997,52.3142,614700.0
2013-12-19 14:30:00,72.2,72.28,72.13,72.18,535500.0,52.3214,52.3794,52.2707,52.3069,535500.0
2013-12-19 15:00:00,72.18,72.39,72.17,72.34,578900.0,52.3069,52.4591,52.2997,52.4229,578900.0
2013-12-19 15:30:00,72.33,72.43,72.27,72.43,1248700.0,52.4156,52.4881,52.3722,52.4881,1248700.0
2013-12-20 09:30:00,72.28,72.9,72.22,72.75,3576600.0,52.3794,52.8287,52.3359,52.72,3576600.0
2013-12-20 10:00:00,72.74,72.94,72.73,72.85,735900.0,52.7128,52.8577,52.7055,52.7925,735900.0
2013-12-20 10:30:00,72.85,72.92,72.83,72.87,685700.0,52.7925,52.8432,52.778,52.807,685700.0
2013-12-20 11:00:00,72.87,72.95,72.82,72.9,516000.0,52.807,52.8649,52.7707,52.8287,516000.0
2013-12-20 11:30:00,72.9,72.95,72.85,72.91,449700.0,52.8287,52.8649,52.7925,52.836,449700.0
2013-12-20 12:00:00,72.91,72.96,72.87,72.94,361200.0,52.836,52.8722,52.807,52.8577,361200.0
2013-12-20 12:30:00,72.93,72.94,72.88,72.89,268500.0,52.8504,52.8577,52.8142,52.8215,268500.0
2013-12-20 13:00:00,72.88,72.89,72.78,72.78,268100.0,52.8142,52.8215,52.7417,52.7417,268100.0
2013-12-20 13:30:00,72.78,72.83,72.7,72.76,542400.0,52.7417,52.778,52.6838,52.7273,542400.0
2013-12-20 14:00:00,72.75,72.79,72.67,72.79,447800.0,52.72,52.749,52.662,52.749,447800.0
2013-12-20 14:30:00,72.78,72.94,72.78,72.87,569900.0,52.7417,52.8577,52.7417,52.807,569900.0
2013-12-20 15:00:00,72.86,73.04,72.83,72.9,998100.0,52.7997,52.9302,52.778,52.8287,998100.0
2013-12-20 15:30:00,72.91,73.0,72.64,72.85,3034500.0,52.836,52.9012,52.6403,52.7925,3034500.0
2013-12-23 09:30:00,73.51,73.56,73.05,73.07,925700.0,53.2708,53.307,52.9374,52.9519,925700.0
2013-12-23 10:00:00,73.07,73.18,72.95,73.13,656900.0,52.9519,53.0316,52.8649,52.9954,656900.0
2013-12-23 10:30:00,73.13,73.15,72.97,73.12,517800.0,52.9954,53.0099,52.8794,52.9881,517800.0
2013-12-23 11:00:00,73.12,73.24,72.99,73.22,457200.0,52.9881,53.0751,52.8939,53.0606,457200.0
2013-12-23 11:30:00,73.22,73.26,73.16,73.23,337900.0,53.0606,53.0896,53.0171,53.0678,337900.0
2013-12-23 12:00:00,73.22,73.24,73.05,73.21,505300.0,53.0606,53.0751,52.9374,53.0534,505300.0
2013-12-23 12:30:00,73.21,73.23,72.88,72.88,288600.0,53.0534,53.0678,52.8142,52.8142,288600.0
2013-12-23 13:00:00,72.88,72.9,72.73,72.79,443200.0,52.8142,52.8287,52.7055,52.749,443200.0
2013-12-23 13:30:00,72.78,72.78,72.54,72.66,499100.0,52.7417,52.7417,52.5678,52.6548,499100.0
2013-12-23 14:00:00,72.65,72.7,72.56,72.57,632500.0,52.6475,52.6838,52.5823,52.5896,632500.0
2013-12-23 14:30:00,72.57,72.7,72.52,72.62,655000.0,52.5896,52.6838,52.5533,52.6258,655000.0
2013-12-23 15:00:00,72.61,72.73,72.61,72.67,528100.0,52.6186,52.7055,52.6186,52.662,528100.0
2013-12-23 15:30:00,72.67,72.86,72.64,72.85,1166000.0,52.662,52.7997,52.6403,52.7925,1166000.0
2013-12-24 09:30:00,73.01,73.25,72.64,73.07,531200.0,52.9084,53.0823,52.6403,52.9519,531200.0
2013-12-24 10:00:00,73.08,73.16,73.04,73.11,425100.0,52.9591,53.0171,52.9302,52.9809,425100.0
2013-12-24 10:30:00,73.11,73.13,73.03,73.11,431400.0,52.9809,52.9954,52.9229,52.9809,431400.0
2013-12-24 11:00:00,73.11,73.22,73.08,73.15,289300.0,52.9809,53.0606,52.9591,53.0099,289300.0
2013-12-24 11:30:00,73.15,73.16,73.07,73.1,239100.0,53.0099,53.0171,52.9519,52.9736,239100.0
2013-12-24 12:00:00,73.1,73.15,73.0,73.02,282400.0,52.9736,53.0099,52.9012,52.9157,282400.0
2013-12-24 12:30:00,73.02,73.06,72.97,73.05,443600.0,52.9157,52.9447,52.8794,52.9374,443600.0
2013-12-26 09:30:00,73.37,73.54,73.04,73.32,626400.0,53.1693,53.2925,52.9302,53.1331,626400.0
2013-12-26 10:00:00,73.33,73.43,73.24,73.34,417700.0,53.1403,53.2128,53.0751,53.1476,417700.0
2013-12-26 10:30:00,73.33,73.38,73.28,73.37,245800.0,53.1403,53.1766,53.1041,53.1693,245800.0
2013-12-26 11:00:00,73.37,73.38,73.29,73.32,210300.0,53.1693,53.1766,53.1113,53.1331,210300.0
2013-12-26 11:30:00,73.31,73.41,73.29,73.36,199400.0,53.1258,53.1983,53.1113,53.1621,199400.0
2013-12-26 12:00:00,73.36,73.48,73.36,73.48,222600.0,53.1621,53.249,53.1621,53.249,222600.0
2013-12-26 12:30:00,73.48,73.59,73.46,73.59,206900.0,53.249,53.3287,53.2345,53.3287,206900.0
2013-12-26 13:00:00,73.59,73.59,73.51,73.54,170600.0,53.3287,53.3287,53.2708,53.2925,170600.0
2013-12-26 13:30:00,73.54,73.56,73.45,73.52,247000.0,53.2925,53.307,53.2273,53.278,247000.0
2013-12-26 14:00:00,73.51,73.57,73.49,73.54,201900.0,53.2708,53.3142,53.2563,53.2925,201900.0
2013-12-26 14:30:00,73.53,73.59,73.5,73.58,226000.0,53.2853,53.3287,53.2635,53.3215,226000.0
2013-12-26 15:00:00,73.57,73.67,73.56,73.65,313400.0,53.3142,53.3867,53.307,53.3722,313400.0
2013-12-26 15:30:00,73.65,73.68,73.47,73.48,789700.0,53.3722,53.394,53.2418,53.249,789700.0
2013-12-27 09:30:00,73.75,74.02,73.65,73.76,869300.0,53.4447,53.6403,53.3722,53.4519,869300.0
2013-12-27 10:00:00,73.75,73.97,73.75,73.88,450400.0,53.4447,53.6041,53.4447,53.5389,450400.0
2013-12-27 10:30:00,73.88,73.95,73.82,73.85,349600.0,53.5389,53.5896,53.4954,53.5171,349600.0
2013-12-27 11:00:00,73.85,73.96,73.85,73.95,281100.0,53.5171,53.5969,53.5171,53.5896,281100.0
2013-12-27 11:30:00,73.95,73.97,73.83,73.97,328600.0,53.5896,53.6041,53.5027,53.6041,328600.0
2013-12-27 12:00:00,73.97,73.99,73.9,73.95,210900.0,53.6041,53.6186,53.5534,53.5896,210900.0
2013-12-27 12:30:00,73.94,74.0,73.91,73.98,202000.0,53.5824,53.6258,53.5606,53.6114,202000.0
2013-12-27 13:00:00,73.98,74.0,73.94,73.97,173600.0,53.6114,53.6258,53.5824,53.6041,173600.0
2013-12-27 13:30:00,73.96,73.98,73.92,73.94,219500.0,53.5969,53.6114,53.5679,53.5824,219500.0
2013-12-27 14:00:00,73.95,73.99,73.92,73.97,198600.0,53.5896,53.6186,53.5679,53.6041,198600.0
2013-12-27 14:30:00,73.97,73.98,73.91,73.91,219100.0,53.6041,53.6114,53.5606,53.5606,219100.0
2013-12-27 15:00:00,73.91,73.96,73.88,73.9,297000.0,53.5606,53.5969,53.5389,53.5534,297000.0
2013-12-27 15:30:00,73.89,73.92,73.77,73.8,707800.0,53.5461,53.5679,53.4592,53.4809,707800.0
2013-12-30 09:30:00,73.66,73.93,73.61,73.73,481000.0,53.3795,53.5751,53.3432,53.4302,481000.0
2013-12-30 10:00:00,73.72,73.79,73.61,73.68,456900.0,53.4229,53.4737,53.3432,53.394,456900.0
2013-12-30 10:30:00,73.68,73.75,73.66,73.69,389200.0,53.394,53.4447,53.3795,53.4012,389200.0
2013-12-30 11:00:00,73.69,73.76,73.67,73.68,289400.0,53.4012,53.4519,53.3867,53.394,289400.0
2013-12-30 11:30:00,73.68,73.7,73.63,73.66,226600.0,53.394,53.4084,53.3577,53.3795,226600.0
2013-12-30 12:00:00,73.66,73.69,73.6,73.64,285800.0,53.3795,53.4012,53.336,53.365,285800.0
2013-12-30 12:30:00,73.64,73.65,73.53,73.57,268300.0,53.365,53.3722,53.2853,53.3142,268300.0
2013-12-30 13:00:00,73.58,73.65,73.57,73.59,207700.0,53.3215,53.3722,53.3142,53.3287,207700.0
2013-12-30 13:30:00,73.59,73.65,73.56,73.58,257400.0,53.3287,53.3722,53.307,53.3215,257400.0
2013-12-30 14:00:00,73.57,73.62,73.56,73.59,255800.0,53.3142,53.3505,53.307,53.3287,255800.0
2013-12-30 14:30:00,73.6,73.69,73.56,73.59,344400.0,53.336,53.4012,53.307,53.3287,344400.0
2013-12-30 15:00:00,73.58,73.6,73.53,73.54,300600.0,53.3215,53.336,53.2853,53.2925,300600.0
2013-12-30 15:30:00,73.54,73.57,73.5,73.56,805900.0,53.2925,53.3142,53.2635,53.307,805900.0
2013-12-31 09:30:00,73.83,73.94,73.64,73.9,412600.0,53.5027,53.5824,53.365,53.5534,412600.0
2013-12-31 10:00:00,73.91,73.95,73.83,73.83,401200.0,53.5606,53.5896,53.5027,53.5027,401200.0
2013-12-31 10:30:00,73.83,73.9,73.8,73.86,242600.0,53.5027,53.5534,53.4809,53.5244,242600.0
2013-12-31 11:00:00,73.86,73.93,73.85,73.91,264700.0,53.5244,53.5751,53.5171,53.5606,264700.0
2013-12-31 11:30:00,73.92,73.94,73.83,73.86,198400.0,53.5679,53.5824,53.5027,53.5244,198400.0
2013-12-31 12:00:00,73.87,73.91,73.86,73.91,187900.0,53.5316,53.5606,53.5244,53.5606,187900.0
2013-12-31 12:30:00,73.9,73.94,73.87,73.91,224100.0,53.5534,53.5824,53.5316,53.5606,224100.0
2013-12-31 13:00:00,73.91,74.0,73.89,74.0,322700.0,53.5606,53.6258,53.5461,53.6258,322700.0
2013-12-31 13:30:00,73.99,74.0,73.95,73.97,268100.0,53.6186,53.6258,53.5896,53.6041,268100.0
2013-12-31 14:00:00,73.98,74.0,73.95,73.97,319000.0,53.6114,53.6258,53.5896,53.6041,319000.0
2013-12-31 14:30:00,73.98,74.0,73.91,73.92,318900.0,53.6114,53.6258,53.5606,53.5679,318900.0
2013-12-31 15:00:00,73.93,74.06,73.91,74.05,363200.0,53.5751,53.6693,53.5606,53.6621,363200.0
2013-12-31 15:30:00,74.06,74.32,74.06,74.24,1492500.0,53.6693,53.8577,53.6693,53.7998,1492500.0
2014-01-02 09:30:00,73.61,73.78,73.29,73.33,2630100.0,53.3432,53.4664,53.1113,53.1403,2630100.0
2014-01-02 10:00:00,73.32,73.53,73.32,73.5,863700.0,53.1331,53.2853,53.1331,53.2635,863700.0
2014-01-02 10:30:00,73.5,73.5,73.36,73.42,566000.0,53.2635,53.2635,53.1621,53.2055,566000.0
2014-01-02 11:00:00,73.41,73.53,73.39,73.45,471800.0,53.1983,53.2853,53.1838,53.2273,471800.0
2014-01-02 11:30:00,73.45,73.48,73.33,73.44,774800.0,53.2273,53.249,53.1403,53.22,774800.0
2014-01-02 12:00:00,73.45,73.61,73.42,73.51,410400.0,53.2273,53.3432,53.2055,53.2708,410400.0
2014-01-02 12:30:00,73.52,73.7,73.5,73.69,433300.0,53.278,53.4084,53.2635,53.4012,433300.0
2014-01-02 13:00:00,73.68,73.69,73.56,73.57,298100.0,53.394,53.4012,53.307,53.3142,298100.0
2014-01-02 13:30:00,73.57,73.61,73.47,73.54,365100.0,53.3142,53.3432,53.2418,53.2925,365100.0
2014-01-02 14:00:00,73.54,73.6,73.37,73.41,356400.0,53.2925,53.336,53.1693,53.1983,356400.0
2014-01-02 14:30:00,73.41,73.44,73.33,73.33,464500.0,53.1983,53.22,53.1403,53.1403,464500.0
2014-01-02 15:00:00,73.33,73.4,73.29,73.29,658100.0,53.1403,53.191,53.1113,53.1113,658100.0
2014-01-02 15:30:00,73.3,73.5,73.25,73.31,1353100.0,53.1186,53.2635,53.0823,53.1258,1353100.0
2014-01-03 09:30:00,73.38,73.55,72.62,72.71,1248700.0,53.1766,53.2997,52.6258,52.691,1248700.0
2014-01-03 10:00:00,72.71,72.88,72.6,72.72,990000.0,52.691,52.8142,52.6113,52.6983,990000.0
2014-01-03 10:30:00,72.73,72.93,72.73,72.78,435400.0,52.7055,52.8504,52.7055,52.7417,435400.0
2014-01-03 11:00:00,72.78,72.85,72.53,72.54,409300.0,52.7417,52.7925,52.5606,52.5678,409300.0
2014-01-03 11:30:00,72.54,72.65,72.51,72.55,474200.0,52.5678,52.6475,52.5461,52.5751,474200.0
2014-01-03 12:00:00,72.55,72.6,72.44,72.59,454800.0,52.5751,52.6113,52.4954,52.6041,454800.0
2014-01-03 12:30:00,72.6,72.64,72.53,72.55,415500.0,52.6113,52.6403,52.5606,52.5751,415500.0
2014-01-03 13:00:00,72.55,72.58,72.49,72.5,391800.0,52.5751,52.5968,52.5316,52.5388,391800.0
2014-01-03 13:30:00,72.5,72.66,72.45,72.62,322900.0,52.5388,52.6548,52.5026,52.6258,322900.0
2014-01-03 14:00:00,72.62,72.73,72.61,72.7,284800.0,52.6258,52.7055,52.6186,52.6838,284800.0
2014-01-03 14:30:00,72.71,73.02,72.69,72.89,495800.0,52.691,52.9157,52.6765,52.8215,495800.0
2014-01-03 15:00:00,72.89,73.08,72.85,73.01,562400.0,52.8215,52.9591,52.7925,52.9084,562400.0
2014-01-03 15:30:00,73.02,73.05,72.87,72.9,1083500.0,52.9157,52.9374,52.807,52.8287,1083500.0
2014-01-06 09:30:00,73.08,73.2,72.7,72.8,669900.0,52.9591,53.0461,52.6838,52.7562,669900.0
2014-01-06 10:00:00,72.86,72.96,72.71,72.93,475900.0,52.7997,52.8722,52.691,52.8504,475900.0
2014-01-06 10:30:00,72.92,72.97,72.73,72.74,332900.0,52.8432,52.8794,52.7055,52.7128,332900.0
2014-01-06 11:00:00,72.73,72.84,72.55,72.69,517400.0,52.7055,52.7852,52.5751,52.6765,517400.0
2014-01-06 11:30:00,72.7,72.72,72.59,72.64,340600.0,52.6838,52.6983,52.6041,52.6403,340600.0
2014-01-06 12:00:00,72.64,72.73,72.6,72.69,252100.0,52.6403,52.7055,52.6113,52.6765,252100.0
2014-01-06 12:30:00,72.68,72.69,72.59,72.6,397800.0,52.6693,52.6765,52.6041,52.6113,397800.0
2014-01-06 13:00:00,72.6,72.77,72.59,72.75,277600.0,52.6113,52.7345,52.6041,52.72,277600.0
2014-01-06 13:30:00,72.75,72.95,72.73,72.89,424200.0,52.72,52.8649,52.7055,52.8215,424200.0
2014-01-06 14:00:00,72.9,73.1,72.89,73.05,389300.0,52.8287,52.9736,52.8215,52.9374,389300.0
2014-01-06 14:30:00,73.05,73.13,73.02,73.09,337700.0,52.9374,52.9954,52.9157,52.9664,337700.0
2014-01-06 15:00:00,73.08,73.08,72.94,73.0,420300.0,52.9591,52.9591,52.8577,52.9012,420300.0
2014-01-06 15:30:00,72.99,73.0,72.67,72.7,991600.0,52.8939,52.9012,52.662,52.6838,991600.0
2014-01-07 09:30:00,72.72,73.06,72.6,73.02,780800.0,52.6983,52.9447,52.6113,52.9157,780800.0
2014-01-07 10:00:00,73.01,73.31,72.99,73.06,592600.0,52.9084,53.1258,52.8939,52.9447,592600.0
2014-01-07 10:30:00,73.07,73.13,72.94,73.07,476200.0,52.9519,52.9954,52.8577,52.9519,476200.0
2014-01-07 11:00:00,73.08,73.15,73.0,73.08,221600.0,52.9591,53.0099,52.9012,52.9591,221600.0
2014-01-07 11:30:00,73.07,73.11,72.94,72.96,192900.0,52.9519,52.9809,52.8577,52.8722,192900.0
2014-01-07 12:00:00,72.95,72.96,72.87,72.91,154400.0,52.8649,52.8722,52.807,52.836,154400.0
2014-01-07 12:30:00,72.92,73.05,72.92,73.03,160100.0,52.8432,52.9374,52.8432,52.9229,160100.0
2014-01-07 13:00:00,73.02,73.04,72.95,72.97,109400.0,52.9157,52.9302,52.8649,52.8794,109400.0
2014-01-07 13:30:00,72.97,73.01,72.92,72.94,210600.0,52.8794,52.9084,52.8432,52.8577,210600.0
2014-01-07 14:00:00,72.93,72.94,72.87,72.93,280700.0,52.8504,52.8577,52.807,52.8504,280700.0
2014-01-07 14:30:00,72.93,73.0,72.9,72.97,221500.0,52.8504,52.9012,52.8287,52.8794,221500.0
2014-01-07 15:00:00,72.96,73.14,72.95,73.12,335600.0,52.8722,53.0026,52.8649,52.9881,335600.0
2014-01-07 15:30:00,73.12,73.3,73.06,73.19,1195300.0,52.9881,53.1186,52.9447,53.0389,1195300.0
2014-01-08 09:30:00,73.18,73.42,72.68,73.03,903100.0,53.0316,53.2055,52.6693,52.9229,903100.0
2014-01-08 10:00:00,73.02,73.4,72.92,73.39,514500.0,52.9157,53.191,52.8432,53.1838,514500.0
2014-01-08 10:30:00,73.39,73.5,73.33,73.4,491700.0,53.1838,53.2635,53.1403,53.191,491700.0
2014-01-08 11:00:00,73.4,73.46,73.26,73.34,230200.0,53.191,53.2345,53.0896,53.1476,230200.0
2014-01-08 11:30:00,73.34,73.45,73.33,73.44,239400.0,53.1476,53.2273,53.1403,53.22,239400.0
2014-01-08 12:00:00,73.43,73.45,73.35,73.35,223700.0,53.2128,53.2273,53.1548,53.1548,223700.0
2014-01-08 12:30:00,73.36,73.4,73.27,73.3,183400.0,53.1621,53.191,53.0968,53.1186,183400.0
2014-01-08 13:00:00,73.3,73.34,73.2,73.28,201200.0,53.1186,53.1476,53.0461,53.1041,201200.0
2014-01-08 13:30:00,73.28,73.3,73.16,73.17,254400.0,53.1041,53.1186,53.0171,53.0244,254400.0
2014-01-08 14:00:00,73.16,73.25,73.0,73.18,457100.0,53.0171,53.0823,52.9012,53.0316,457100.0
2014-01-08 14:30:00,73.18,73.31,73.13,73.3,518400.0,53.0316,53.1258,52.9954,53.1186,518400.0
2014-01-08 15:00:00,73.3,73.35,73.15,73.28,653600.0,53.1186,53.1548,53.0099,53.1041,653600.0
2014-01-08 15:30:00,73.28,73.68,73.24,73.67,2209400.0,53.1041,53.394,53.0751,53.3867,2209400.0
2014-01-09 09:30:00,74.04,74.06,73.8,73.98,1069000.0,53.6548,53.6693,53.4809,53.6114,1069000.0
2014-01-09 10:00:00,73.98,74.1,73.69,73.79,1013800.0,53.6114,53.6983,53.4012,53.4737,1013800.0
2014-01-09 10:30:00,73.81,73.86,73.68,73.82,741900.0,53.4882,53.5244,53.394,53.4954,741900.0
2014-01-09 11:00:00,73.82,73.91,73.75,73.77,607000.0,53.4954,53.5606,53.4447,53.4592,607000.0
2014-01-09 11:30:00,73.77,73.9,73.68,73.79,320300.0,53.4592,53.5534,53.394,53.4737,320300.0
2014-01-09 12:00:00,73.79,73.88,73.78,73.84,272000.0,53.4737,53.5389,53.4664,53.5099,272000.0
2014-01-09 12:30:00,73.84,74.03,73.84,74.02,356100.0,53.5099,53.6476,53.5099,53.6403,356100.0
2014-01-09 13:00:00,74.01,74.06,73.99,74.01,358400.0,53.6331,53.6693,53.6186,53.6331,358400.0
2014-01-09 13:30:00,74.0,74.02,73.86,73.9,393400.0,53.6258,53.6403,53.5244,53.5534,393400.0
2014-01-09 14:00:00,73.89,73.9,73.78,73.83,309100.0,53.5461,53.5534,53.4664,53.5027,309100.0
2014-01-09 14:30:00,73.82,73.9,73.7,73.81,387600.0,53.4954,53.5534,53.4084,53.4882,387600.0
2014-01-09 15:00:00,73.82,73.98,73.79,73.97,437200.0,53.4954,53.6114,53.4737,53.6041,437200.0
2014-01-09 15:30:00,73.96,73.98,73.87,73.92,1146700.0,53.5969,53.6114,53.5316,53.5679,1146700.0
2014-01-10 09:30:00,74.11,74.5,73.81,74.04,1157200.0,53.7056,53.9882,53.4882,53.6548,1157200.0
2014-01-10 10:00:00,74.05,74.08,73.83,73.89,798300.0,53.6621,53.6838,53.5027,53.5461,798300.0
2014-01-10 10:30:00,73.89,73.93,73.62,73.76,477500.0,53.5461,53.5751,53.3505,53.4519,477500.0
2014-01-10 11:00:00,73.76,73.81,73.43,73.46,351800.0,53.4519,53.4882,53.2128,53.2345,351800.0
2014-01-10 11:30:00,73.47,73.47,73.18,73.24,508100.0,53.2418,53.2418,53.0316,53.0751,508100.0
2014-01-10 12:00:00,73.25,73.44,73.17,73.36,301000.0,53.0823,53.22,53.0244,53.1621,301000.0
2014-01-10 12:30:00,73.36,73.48,73.26,73.3,276400.0,53.1621,53.249,53.0896,53.1186,276400.0
2014-01-10 13:00:00,73.31,73.47,73.28,73.47,245000.0,53.1258,53.2418,53.1041,53.2418,245000.0
2014-01-10 13:30:00,73.47,73.53,73.26,73.28,318100.0,53.2418,53.2853,53.0896,53.1041,318100.0
2014-01-10 14:00:00,73.28,73.4,73.26,73.39,315400.0,53.1041,53.191,53.0896,53.1838,315400.0
2014-01-10 14:30:00,73.39,73.58,73.38,73.52,367200.0,53.1838,53.3215,53.1766,53.278,367200.0
2014-01-10 15:00:00,73.52,73.8,73.52,73.75,506100.0,53.278,53.4809,53.278,53.4447,506100.0
2014-01-10 15:30:00,73.74,73.97,73.74,73.88,1750300.0,53.4374,53.6041,53.4374,53.5389,1750300.0
2014-01-13 09:30:00,73.83,74.27,73.71,73.81,957800.0,53.5027,53.8215,53.4157,53.4882,957800.0
2014-01-13 10:00:00,73.8,74.14,73.78,74.13,374200.0,53.4809,53.7273,53.4664,53.7201,374200.0
2014-01-13 10:30:00,74.14,74.18,73.94,73.97,381100.0,53.7273,53.7563,53.5824,53.6041,381100.0
2014-01-13 11:00:00,73.97,74.03,73.77,74.02,333700.0,53.6041,53.6476,53.4592,53.6403,333700.0
2014-01-13 11:30:00,74.03,74.16,74.0,74.1,298900.0,53.6476,53.7418,53.6258,53.6983,298900.0
2014-01-13 12:00:00,74.11,74.11,73.78,73.81,365400.0,53.7056,53.7056,53.4664,53.4882,365400.0
2014-01-13 12:30:00,73.81,73.83,73.65,73.7,383900.0,53.4882,53.5027,53.3722,53.4084,383900.0
2014-01-13 13:00:00,73.69,73.69,73.45,73.61,463900.0,53.4012,53.4012,53.2273,53.3432,463900.0
2014-01-13 13:30:00,73.61,73.74,73.51,73.63,382700.0,53.3432,53.4374,53.2708,53.3577,382700.0
2014-01-13 14:00:00,73.63,73.65,73.38,73.39,385600.0,53.3577,53.3722,53.1766,53.1838,385600.0
2014-01-13 14:30:00,73.39,73.42,73.09,73.2,485200.0,53.1838,53.2055,52.9664,53.0461,485200.0
2014-01-13 15:00:00,73.2,73.2,72.83,72.87,886300.0,53.0461,53.0461,52.778,52.807,886300.0
2014-01-13 15:30:00,72.88,73.25,72.86,73.22,1408600.0,52.8142,53.0823,52.7997,53.0606,1408600.0
2014-01-14 09:30:00,72.37,73.0,72.37,72.96,1231300.0,52.4446,52.9012,52.4446,52.8722,1231300.0
2014-01-14 10:00:00,72.97,73.34,72.94,73.33,763000.0,52.8794,53.1476,52.8577,53.1403,763000.0
2014-01-14 10:30:00,73.33,73.45,73.19,73.42,442500.0,53.1403,53.2273,53.0389,53.2055,442500.0
2014-01-14 11:00:00,73.43,73.59,73.39,73.54,539500.0,53.2128,53.3287,53.1838,53.2925,539500.0
2014-01-14 11:30:00,73.54,73.69,73.53,73.61,494400.0,53.2925,53.4012,53.2853,53.3432,494400.0
2014-01-14 12:00:00,73.61,73.7,73.47,73.57,371500.0,53.3432,53.4084,53.2418,53.3142,371500.0
2014-01-14 12:30:00,73.57,73.63,73.42,73.42,392900.0,53.3142,53.3577,53.2055,53.2055,392900.0
2014-01-14 13:00:00,73.42,73.44,73.3,73.31,447300.0,53.2055,53.22,53.1186,53.1258,447300.0
2014-01-14 13:30:00,73.32,73.38,73.11,73.28,512300.0,53.1331,53.1766,52.9809,53.1041,512300.0
2014-01-14 14:00:00,73.28,73.31,73.1,73.18,417500.0,53.1041,53.1258,52.9736,53.0316,417500.0
2014-01-14 14:30:00,73.19,73.21,73.09,73.13,420000.0,53.0389,53.0534,52.9664,52.9954,420000.0
2014-01-14 15:00:00,73.13,73.4,73.12,73.4,1156300.0,52.9954,53.191,52.9881,53.191,1156300.0
2014-01-14 15:30:00,73.4,73.52,73.37,73.38,1204000.0,53.191,53.278,53.1693,53.1766,1204000.0
2014-01-15 09:30:00,73.4,74.05,73.4,73.92,745900.0,53.191,53.6621,53.191,53.5679,745900.0
2014-01-15 10:00:00,73.92,74.21,73.92,74.12,663800.0,53.5679,53.778,53.5679,53.7128,663800.0
2014-01-15 10:30:00,74.13,74.17,73.97,74.06,461600.0,53.7201,53.749,53.6041,53.6693,461600.0
2014-01-15 11:00:00,74.07,74.2,73.94,73.99,471700.0,53.6766,53.7708,53.5824,53.6186,471700.0
2014-01-15 11:30:00,73.99,74.2,73.99,74.16,301800.0,53.6186,53.7708,53.6186,53.7418,301800.0
2014-01-15 12:00:00,74.17,74.36,74.16,74.28,727800.0,53.749,53.8867,53.7418,53.8288,727800.0
2014-01-15 12:30:00,74.28,74.44,74.28,74.44,587000.0,53.8288,53.9447,53.8288,53.9447,587000.0
2014-01-15 13:00:00,74.43,74.49,74.34,74.37,453000.0,53.9375,53.9809,53.8722,53.894,453000.0
2014-01-15 13:30:00,74.37,74.42,74.23,74.41,488600.0,53.894,53.9302,53.7925,53.923,488600.0
2014-01-15 14:00:00,74.41,74.69,74.4,74.61,774100.0,53.923,54.1259,53.9157,54.0679,774100.0
2014-01-15 14:30:00,74.61,74.65,74.42,74.49,474600.0,54.0679,54.0969,53.9302,53.9809,474600.0
2014-01-15 15:00:00,74.5,74.59,74.41,74.53,556900.0,53.9882,54.0534,53.923,54.0099,556900.0
2014-01-15 15:30:00,74.53,74.56,74.42,74.51,1661000.0,54.0099,54.0317,53.9302,53.9954,1661000.0
2014-01-16 09:30:00,74.33,74.5,74.01,74.21,828900.0,53.865,53.9882,53.6331,53.778,828900.0
2014-01-16 10:00:00,74.22,74.3,74.2,74.27,877100.0,53.7853,53.8433,53.7708,53.8215,877100.0
2014-01-16 10:30:00,74.28,74.59,74.27,74.5,891200.0,53.8288,54.0534,53.8215,53.9882,891200.0
2014-01-16 11:00:00,74.49,74.68,74.49,74.67,772000.0,53.9809,54.1186,53.9809,54.1114,772000.0
2014-01-16 11:30:00,74.66,74.74,74.66,74.73,591500.0,54.1041,54.1621,54.1041,54.1549,591500.0
2014-01-16 12:00:00,74.72,74.82,74.62,74.68,749500.0,54.1476,54.2201,54.0751,54.1186,749500.0
2014-01-16 12:30:00,74.68,74.81,74.67,74.8,489700.0,54.1186,54.2128,54.1114,54.2056,489700.0
2014-01-16 13:00:00,74.79,74.82,74.69,74.82,367100.0,54.1983,54.2201,54.1259,54.2201,367100.0
2014-01-16 13:30:00,74.82,74.88,74.74,74.75,495500.0,54.2201,54.2636,54.1621,54.1694,495500.0
2014-01-16 14:00:00,74.74,74.76,74.59,74.64,764300.0,54.1621,54.1766,54.0534,54.0896,764300.0
2014-01-16 14:30:00,74.64,74.75,74.6,74.75,502400.0,54.0896,54.1694,54.0607,54.1694,502400.0
2014-01-16 15:00:00,74.75,74.75,74.63,74.63,701300.0,54.1694,54.1694,54.0824,54.0824,701300.0
2014-01-16 15:30:00,74.63,74.75,74.6,74.72,1116800.0,54.0824,54.1694,54.0607,54.1476,1116800.0
2014-01-17 09:30:00,74.63,74.98,74.43,74.57,3580800.0,54.0824,54.336,53.9375,54.0389,3580800.0
2014-01-17 10:00:00,74.57,74.84,74.48,74.72,470000.0,54.0389,54.2346,53.9737,54.1476,470000.0
2014-01-17 10:30:00,74.73,74.76,74.48,74.62,385700.0,54.1549,54.1766,53.9737,54.0751,385700.0
2014-01-17 11:00:00,74.62,74.84,74.62,74.84,397100.0,54.0751,54.2346,54.0751,54.2346,397100.0
2014-01-17 11:30:00,74.84,74.88,74.7,74.81,440400.0,54.2346,54.2636,54.1331,54.2128,440400.0
2014-01-17 12:00:00,74.8,74.87,74.7,74.82,414900.0,54.2056,54.2563,54.1331,54.2201,414900.0
2014-01-17 12:30:00,74.82,74.83,74.72,74.76,293000.0,54.2201,54.2273,54.1476,54.1766,293000.0
2014-01-17 13:00:00,74.76,74.81,74.57,74.65,381000.0,54.1766,54.2128,54.0389,54.0969,381000.0
2014-01-17 13:30:00,74.65,74.76,74.62,74.76,421500.0,54.0969,54.1766,54.0751,54.1766,421500.0
2014-01-17 14:00:00,74.76,74.77,74.65,74.68,236300.0,54.1766,54.1838,54.0969,54.1186,236300.0
2014-01-17 14:30:00,74.69,74.7,74.6,74.63,249800.0,54.1259,54.1331,54.0607,54.0824,249800.0
2014-01-17 15:00:00,74.64,74.68,74.57,74.65,647500.0,54.0896,54.1186,54.0389,54.0969,647500.0
2014-01-17 15:30:00,74.64,74.74,74.54,74.71,2189700.0,54.0896,54.1621,54.0172,54.1404,2189700.0
2014-01-21 09:30:00,75.0,75.36,74.86,75.26,1502800.0,54.3505,54.6114,54.2491,54.5389,1502800.0
2014-01-21 10:00:00,75.26,75.52,75.14,75.26,821600.0,54.5389,54.7274,54.452,54.5389,821600.0
2014-01-21 10:30:00,75.26,75.45,75.16,75.41,530000.0,54.5389,54.6766,54.4665,54.6476,530000.0
2014-01-21 11:00:00,75.4,75.4,74.9,75.1,491700.0,54.6404,54.6404,54.2781,54.423,491700.0
2014-01-21 11:30:00,75.1,75.21,75.04,75.2,356100.0,54.423,54.5027,54.3795,54.4955,356100.0
2014-01-21 12:00:00,75.2,75.21,74.94,75.2,383300.0,54.4955,54.5027,54.307,54.4955,383300.0
2014-01-21 12:30:00,75.21,75.36,75.2,75.32,298300.0,54.5027,54.6114,54.4955,54.5824,298300.0
2014-01-21 13:00:00,75.32,75.4,75.29,75.37,240600.0,54.5824,54.6404,54.5607,54.6187,240600.0
2014-01-21 13:30:00,75.36,75.46,75.36,75.43,377900.0,54.6114,54.6839,54.6114,54.6621,377900.0
2014-01-21 14:00:00,75.44,75.5,75.41,75.48,318700.0,54.6694,54.7129,54.6476,54.6984,318700.0
2014-01-21 14:30:00,75.47,75.57,75.47,75.54,519700.0,54.6911,54.7636,54.6911,54.7418,519700.0
2014-01-21 15:00:00,75.54,75.56,75.48,75.5,437300.0,54.7418,54.7563,54.6984,54.7129,437300.0
2014-01-21 15:30:00,75.5,75.53,75.4,75.46,927100.0,54.7129,54.7346,54.6404,54.6839,927100.0
2014-01-22 09:30:00,75.5,75.64,75.12,75.4,692400.0,54.7129,54.8143,54.4375,54.6404,692400.0
2014-01-22 10:00:00,75.4,75.74,75.3,75.63,898900.0,54.6404,54.8868,54.5679,54.8071,898900.0
2014-01-22 10:30:00,75.63,75.73,75.5,75.65,401200.0,54.8071,54.8795,54.7129,54.8216,401200.0
2014-01-22 11:00:00,75.65,75.7,75.54,75.59,365400.0,54.8216,54.8578,54.7418,54.7781,365400.0
2014-01-22 11:30:00,75.59,75.72,75.58,75.64,309700.0,54.7781,54.8723,54.7708,54.8143,309700.0
2014-01-22 12:00:00,75.63,75.79,75.57,75.79,249200.0,54.8071,54.923,54.7636,54.923,249200.0
2014-01-22 12:30:00,75.79,75.8,75.64,75.74,279200.0,54.923,54.9303,54.8143,54.8868,279200.0
2014-01-22 13:00:00,75.74,75.75,75.65,75.75,372300.0,54.8868,54.894,54.8216,54.894,372300.0
2014-01-22 13:30:00,75.74,75.8,75.64,75.67,361500.0,54.8868,54.9303,54.8143,54.8361,361500.0
2014-01-22 14:00:00,75.68,75.84,75.67,75.77,390800.0,54.8433,54.9592,54.8361,54.9085,390800.0
2014-01-22 14:30:00,75.78,75.81,75.65,75.68,254500.0,54.9158,54.9375,54.8216,54.8433,254500.0
2014-01-22 15:00:00,75.69,75.81,75.68,75.76,378900.0,54.8505,54.9375,54.8433,54.9013,378900.0
2014-01-22 15:30:00,75.76,75.86,75.72,75.78,1050600.0,54.9013,54.9737,54.8723,54.9158,1050600.0
2014-01-23 09:30:00,75.49,75.73,75.4,75.64,978700.0,54.7056,54.8795,54.6404,54.8143,978700.0
2014-01-23 10:00:00,75.64,75.75,75.4,75.42,592000.0,54.8143,54.894,54.6404,54.6549,592000.0
2014-01-23 10:30:00,75.42,75.57,75.29,75.5,508300.0,54.6549,54.7636,54.5607,54.7129,508300.0
2014-01-23 11:00:00,75.51,75.6,75.38,75.55,330300.0,54.7201,54.7853,54.6259,54.7491,330300.0
2014-01-23 11:30:00,75.56,75.87,75.53,75.84,414000.0,54.7563,54.981,54.7346,54.9592,414000.0
2014-01-23 12:00:00,75.84,75.85,75.62,75.7,339400.0,54.9592,54.9665,54.7998,54.8578,339400.0
2014-01-23 12:30:00,75.7,75.76,75.59,75.67,270600.0,54.8578,54.9013,54.7781,54.8361,270600.0
2014-01-23 13:00:00,75.66,75.67,75.41,75.47,351500.0,54.8288,54.8361,54.6476,54.6911,351500.0
2014-01-23 13:30:00,75.46,75.46,75.16,75.18,534200.0,54.6839,54.6839,54.4665,54.481,534200.0
2014-01-23 14:00:00,75.18,75.33,75.18,75.29,370300.0,54.481,54.5897,54.481,54.5607,370300.0
2014-01-23 14:30:00,75.29,75.51,75.28,75.47,350400.0,54.5607,54.7201,54.5534,54.6911,350400.0
2014-01-23 15:00:00,75.46,75.57,75.41,75.56,470300.0,54.6839,54.7636,54.6476,54.7563,470300.0
2014-01-23 15:30:00,75.56,75.9,75.54,75.87,1149400.0,54.7563,55.0027,54.7418,54.981,1149400.0
2014-01-24 09:30:00,75.29,75.44,74.86,75.0,1746100.0,54.5607,54.6694,54.2491,54.3505,1746100.0
2014-01-24 10:00:00,75.0,75.05,74.56,74.91,948500.0,54.3505,54.3868,54.0317,54.2853,948500.0
2014-01-24 10:30:00,74.91,74.93,74.5,74.69,667900.0,54.2853,54.2998,53.9882,54.1259,667900.0
2014-01-24 11:00:00,74.7,74.75,74.11,74.12,840300.0,54.1331,54.1694,53.7056,53.7128,840300.0
2014-01-24 11:30:00,74.12,74.5,74.08,74.45,588800.0,53.7128,53.9882,53.6838,53.952,588800.0
2014-01-24 12:00:00,74.44,74.48,74.14,74.23,444500.0,53.9447,53.9737,53.7273,53.7925,444500.0
2014-01-24 12:30:00,74.22,74.32,74.13,74.31,264600.0,53.7853,53.8577,53.7201,53.8505,264600.0
2014-01-24 13:00:00,74.32,74.46,74.3,74.33,383500.0,53.8577,53.9592,53.8433,53.865,383500.0
2014-01-24 13:30:00,74.34,74.7,74.32,74.61,475500.0,53.8722,54.1331,53.8577,54.0679,475500.0
2014-01-24 14:00:00,74.61,74.62,74.17,74.27,570500.0,54.0679,54.0751,53.749,53.8215,570500.0
2014-01-24 14:30:00,74.25,74.44,74.24,74.4,393000.0,53.807,53.9447,53.7998,53.9157,393000.0
2014-01-24 15:00:00,74.41,74.44,74.23,74.31,609400.0,53.923,53.9447,53.7925,53.8505,609400.0
2014-01-24 15:30:00,74.3,74.4,74.06,74.09,1857200.0,53.8433,53.9157,53.6693,53.6911,1857200.0
2014-01-27 09:30:00,74.01,74.36,73.51,73.76,1460000.0,53.6331,53.8867,53.2708,53.4519,1460000.0
2014-01-27 10:00:00,73.76,73.77,72.74,72.87,1629500.0,53.4519,53.4592,52.7128,52.807,1629500.0
2014-01-27 10:30:00,72.88,73.54,72.88,73.41,923600.0,52.8142,53.2925,52.8142,53.1983,923600.0
2014-01-27 11:00:00,73.41,73.59,73.16,73.22,623300.0,53.1983,53.3287,53.0171,53.0606,623300.0
2014-01-27 11:30:00,73.23,73.51,73.14,73.22,425200.0,53.0678,53.2708,53.0026,53.0606,425200.0
2014-01-27 12:00:00,73.23,73.25,72.86,73.0,765700.0,53.0678,53.0823,52.7997,52.9012,765700.0
2014-01-27 12:30:00,72.99,73.24,72.86,73.12,501200.0,52.8939,53.0751,52.7997,52.9881,501200.0
2014-01-27 13:00:00,73.12,73.28,73.08,73.18,516200.0,52.9881,53.1041,52.9591,53.0316,516200.0
2014-01-27 13:30:00,73.19,73.43,73.13,73.27,475000.0,53.0389,53.2128,52.9954,53.0968,475000.0
2014-01-27 14:00:00,73.28,73.52,73.28,73.38,478000.0,53.1041,53.278,53.1041,53.1766,478000.0
2014-01-27 14:30:00,73.4,73.72,73.4,73.69,593200.0,53.191,53.4229,53.191,53.4012,593200.0
2014-01-27 15:00:00,73.7,73.7,73.41,73.48,408600.0,53.4084,53.4084,53.1983,53.249,408600.0
2014-01-27 15:30:00,73.48,73.55,73.18,73.2,1093400.0,53.249,53.2997,53.0316,53.0461,1093400.0
2014-01-28 09:30:00,72.0,73.14,71.75,72.33,3153800.0,52.1765,53.0026,51.9953,52.4156,3153800.0
2014-01-28 10:00:00,72.34,72.6,72.08,72.44,1899500.0,52.4229,52.6113,52.2345,52.4954,1899500.0
2014-01-28 10:30:00,72.44,72.45,72.19,72.29,1304200.0,52.4954,52.5026,52.3142,52.3867,1304200.0
2014-01-28 11:00:00,72.3,72.36,72.18,72.25,767100.0,52.3939,52.4374,52.3069,52.3577,767100.0
2014-01-28 11:30:00,72.25,72.34,72.06,72.09,922200.0,52.3577,52.4229,52.22,52.2417,922200.0
2014-01-28 12:00:00,72.1,72.11,71.75,71.88,1070500.0,52.249,52.2562,51.9953,52.0895,1070500.0
2014-01-28 12:30:00,71.88,72.04,71.87,71.94,508100.0,52.0895,52.2055,52.0823,52.133,508100.0
2014-01-28 13:00:00,71.94,72.23,71.9,72.03,506800.0,52.133,52.3432,52.104,52.1982,506800.0
2014-01-28 13:30:00,72.04,72.13,72.02,72.11,848300.0,52.2055,52.2707,52.191,52.2562,848300.0
2014-01-28 14:00:00,72.1,72.12,71.97,71.97,674800.0,52.249,52.2635,52.1548,52.1548,674800.0
2014-01-28 14:30:00,71.98,72.18,71.87,72.18,1048100.0,52.162,52.3069,52.0823,52.3069,1048100.0
2014-01-28 15:00:00,72.18,72.19,71.96,72.02,781800.0,52.3069,52.3142,52.1475,52.191,781800.0
2014-01-28 15:30:00,72.03,72.06,71.88,71.99,1976700.0,52.1982,52.22,52.0895,52.1693,1976700.0
2014-01-29 09:30:00,71.4,71.97,71.29,71.73,1330000.0,51.7417,52.1548,51.662,51.9808,1330000.0
2014-01-29 10:00:00,71.74,71.98,71.72,71.84,869900.0,51.9881,52.162,51.9736,52.0606,869900.0
2014-01-29 10:30:00,71.84,71.86,71.66,71.77,839200.0,52.0606,52.075,51.9301,52.0098,839200.0
2014-01-29 11:00:00,71.78,71.92,71.72,71.87,965500.0,52.0171,52.1185,51.9736,52.0823,965500.0
2014-01-29 11:30:00,71.88,72.01,71.83,72.0,825700.0,52.0895,52.1837,52.0533,52.1765,825700.0
2014-01-29 12:00:00,72.0,72.08,71.66,71.71,525100.0,52.1765,52.2345,51.9301,51.9663,525100.0
2014-01-29 12:30:00,71.71,71.74,71.4,71.4,828900.0,51.9663,51.9881,51.7417,51.7417,828900.0
2014-01-29 13:00:00,71.4,71.58,71.37,71.56,794500.0,51.7417,51.8721,51.72,51.8576,794500.0
2014-01-29 13:30:00,71.55,71.66,71.48,71.54,509800.0,51.8504,51.9301,51.7997,51.8432,509800.0
2014-01-29 14:00:00,71.54,71.62,71.15,71.48,1239100.0,51.8432,51.9011,51.5605,51.7997,1239100.0
2014-01-29 14:30:00,71.49,71.55,71.26,71.3,805700.0,51.8069,51.8504,51.6402,51.6692,805700.0
2014-01-29 15:00:00,71.3,71.67,71.2,71.32,1574700.0,51.6692,51.9374,51.5968,51.6837,1574700.0
2014-01-29 15:30:00,71.31,71.38,70.98,71.11,2500900.0,51.6765,51.7272,51.4373,51.5315,2500900.0
2014-01-30 09:30:00,72.63,73.33,71.97,72.47,4704200.0,52.633,53.1403,52.1548,52.5171,4704200.0
2014-01-30 10:00:00,72.46,72.95,72.25,72.76,1507300.0,52.5099,52.8649,52.3577,52.7273,1507300.0
2014-01-30 10:30:00,72.76,73.0,72.58,72.67,827400.0,52.7273,52.9012,52.5968,52.662,827400.0
2014-01-30 11:00:00,72.68,72.7,72.37,72.44,976100.0,52.6693,52.6838,52.4446,52.4954,976100.0
2014-01-30 11:30:00,72.44,73.0,72.44,72.99,665300.0,52.4954,52.9012,52.4954,52.8939,665300.0
2014-01-30 12:00:00,73.0,73.15,72.82,73.13,774900.0,52.9012,53.0099,52.7707,52.9954,774900.0
2014-01-30 12:30:00,73.13,73.35,73.13,73.14,598400.0,52.9954,53.1548,52.9954,53.0026,598400.0
2014-01-30 13:00:00,73.15,73.19,73.01,73.19,429100.0,53.0099,53.0389,52.9084,53.0389,429100.0
2014-01-30 13:30:00,73.19,73.35,72.85,73.05,580600.0,53.0389,53.1548,52.7925,52.9374,580600.0
2014-01-30 14:00:00,73.04,73.34,73.03,73.2,844000.0,52.9302,53.1476,52.9229,53.0461,844000.0
2014-01-30 14:30:00,73.21,73.4,73.2,73.28,667000.0,53.0534,53.191,53.0461,53.1041,667000.0
2014-01-30 15:00:00,73.27,73.32,73.11,73.26,819200.0,53.0968,53.1331,52.9809,53.0896,819200.0
2014-01-30 15:30:00,73.26,73.35,73.14,73.3,2242800.0,53.0896,53.1548,53.0026,53.1186,2242800.0
2014-01-31 09:30:00,72.65,73.23,72.62,73.01,1410200.0,52.6475,53.0678,52.6258,52.9084,1410200.0
2014-01-31 10:00:00,73.01,73.44,73.0,73.12,953400.0,52.9084,53.22,52.9012,52.9881,953400.0
2014-01-31 10:30:00,73.12,73.67,73.1,73.47,785000.0,52.9881,53.3867,52.9736,53.2418,785000.0
2014-01-31 11:00:00,73.46,73.75,73.43,73.73,710600.0,53.2345,53.4447,53.2128,53.4302,710600.0
2014-01-31 11:30:00,73.73,73.82,73.59,73.82,681900.0,53.4302,53.4954,53.3287,53.4954,681900.0
2014-01-31 12:00:00,73.81,73.89,73.69,73.88,603100.0,53.4882,53.5461,53.4012,53.5389,603100.0
2014-01-31 12:30:00,73.88,74.13,73.79,74.02,889800.0,53.5389,53.7201,53.4737,53.6403,889800.0
2014-01-31 13:00:00,74.02,74.11,73.94,74.05,505200.0,53.6403,53.7056,53.5824,53.6621,505200.0
2014-01-31 13:30:00,74.04,74.49,74.03,74.49,762200.0,53.6548,53.9809,53.6476,53.9809,762200.0
2014-01-31 14:00:00,74.49,74.49,74.19,74.26,705000.0,53.9809,53.9809,53.7635,53.8143,705000.0
2014-01-31 14:30:00,74.27,74.46,74.15,74.26,770600.0,53.8215,53.9592,53.7345,53.8143,770600.0
2014-01-31 15:00:00,74.26,74.27,73.85,73.95,873600.0,53.8143,53.8215,53.5171,53.5896,873600.0
2014-01-31 15:30:00,73.96,74.26,73.83,74.22,3111800.0,53.5969,53.8143,53.5027,53.7853,3111800.0
2014-02-03 09:30:00,73.76,73.95,73.5,73.76,1607000.0,53.4519,53.5896,53.2635,53.4519,1607000.0
2014-02-03 10:00:00,73.76,73.76,73.41,73.51,968700.0,53.4519,53.4519,53.1983,53.2708,968700.0
2014-02-03 10:30:00,73.52,73.59,73.41,73.58,838000.0,53.278,53.3287,53.1983,53.3215,838000.0
2014-02-03 11:00:00,73.58,73.58,73.31,73.4,724200.0,53.3215,53.3215,53.1258,53.191,724200.0
2014-02-03 11:30:00,73.4,73.56,73.39,73.49,761100.0,53.191,53.307,53.1838,53.2563,761100.0
2014-02-03 12:00:00,73.48,73.7,73.44,73.61,953000.0,53.249,53.4084,53.22,53.3432,953000.0
2014-02-03 12:30:00,73.62,73.72,73.35,73.36,599300.0,53.3505,53.4229,53.1548,53.1621,599300.0
2014-02-03 13:00:00,73.37,73.39,72.93,72.98,770400.0,53.1693,53.1838,52.8504,52.8867,770400.0
2014-02-03 13:30:00,72.98,73.18,72.93,73.16,818800.0,52.8867,53.0316,52.8504,53.0171,818800.0
2014-02-03 14:00:00,73.15,73.47,73.1,73.29,1058400.0,53.0099,53.2418,52.9736,53.1113,1058400.0
2014-02-03 14:30:00,73.3,73.3,72.99,73.0,752900.0,53.1186,53.1186,52.8939,52.9012,752900.0
2014-02-03 15:00:00,73.0,73.33,72.99,73.31,1075600.0,52.9012,53.1403,52.8939,53.1258,1075600.0
2014-02-03 15:30:00,73.32,73.34,72.99,73.32,1805400.0,53.1331,53.1476,52.8939,53.1331,1805400.0
2014-02-04 09:30:00,73.45,73.45,72.66,72.96,1115000.0,53.2273,53.2273,52.6548,52.8722,1115000.0
2014-02-04 10:00:00,72.97,73.03,72.52,72.62,1256100.0,52.8794,52.9229,52.5533,52.6258,1256100.0
2014-02-04 10:30:00,72.63,72.88,72.35,72.45,905600.0,52.633,52.8142,52.4301,52.5026,905600.0
2014-02-04 11:00:00,72.45,72.65,72.4,72.62,989400.0,52.5026,52.6475,52.4664,52.6258,989400.0
2014-02-04 11:30:00,72.62,72.75,72.6,72.74,487800.0,52.6258,52.72,52.6113,52.7128,487800.0
2014-02-04 12:00:00,72.75,72.8,72.59,72.73,388400.0,52.72,52.7562,52.6041,52.7055,388400.0
2014-02-04 12:30:00,72.73,72.99,72.71,72.76,380500.0,52.7055,52.8939,52.691,52.7273,380500.0
2014-02-04 13:00:00,72.76,72.78,72.66,72.74,477900.0,52.7273,52.7417,52.6548,52.7128,477900.0
2014-02-04 13:30:00,72.74,72.76,72.45,72.49,749800.0,52.7128,52.7273,52.5026,52.5316,749800.0
2014-02-04 14:00:00,72.5,72.76,72.48,72.69,592800.0,52.5388,52.7273,52.5243,52.6765,592800.0
2014-02-04 14:30:00,72.69,72.78,72.58,72.71,506900.0,52.6765,52.7417,52.5968,52.691,506900.0
2014-02-04 15:00:00,72.7,72.74,72.31,72.32,763400.0,52.6838,52.7128,52.4011,52.4084,763400.0
2014-02-04 15:30:00,72.33,72.69,72.28,72.5,1542600.0,52.4156,52.6765,52.3794,52.5388,1542600.0
2014-02-05 09:30:00,72.1,72.55,72.06,72.23,1050100.0,52.249,52.5751,52.22,52.3432,1050100.0
2014-02-05 10:00:00,72.23,72.57,72.06,72.14,1085200.0,52.3432,52.5896,52.22,52.278,1085200.0
2014-02-05 10:30:00,72.14,72.32,72.03,72.1,698100.0,52.278,52.4084,52.1982,52.249,698100.0
2014-02-05 11:00:00,72.11,72.39,72.09,72.38,523100.0,52.2562,52.4591,52.2417,52.4519,523100.0
2014-02-05 11:30:00,72.38,72.56,72.31,72.51,370800.0,52.4519,52.5823,52.4011,52.5461,370800.0
2014-02-05 12:00:00,72.52,72.66,72.46,72.51,330500.0,52.5533,52.6548,52.5099,52.5461,330500.0
2014-02-05 12:30:00,72.51,72.55,72.35,72.41,309700.0,52.5461,52.5751,52.4301,52.4736,309700.0
2014-02-05 13:00:00,72.41,72.6,72.4,72.46,331700.0,52.4736,52.6113,52.4664,52.5099,331700.0
2014-02-05 13:30:00,72.46,72.56,72.37,72.53,299900.0,52.5099,52.5823,52.4446,52.5606,299900.0
2014-02-05 14:00:00,72.52,72.57,72.31,72.39,275600.0,52.5533,52.5896,52.4011,52.4591,275600.0
2014-02-05 14:30:00,72.39,72.48,72.29,72.32,426000.0,52.4591,52.5243,52.3867,52.4084,426000.0
2014-02-05 15:00:00,72.31,72.63,72.26,72.58,660400.0,52.4011,52.633,52.3649,52.5968,660400.0
2014-02-05 15:30:00,72.58,72.62,72.37,72.37,1626700.0,52.5968,52.6258,52.4446,52.4446,1626700.0
2014-02-06 09:30:00,72.74,72.86,72.32,72.8,849300.0,52.7128,52.7997,52.4084,52.7562,849300.0
2014-02-06 10:00:00,72.8,72.85,72.63,72.68,629200.0,52.7562,52.7925,52.633,52.6693,629200.0
2014-02-06 10:30:00,72.68,73.05,72.67,72.92,964400.0,52.6693,52.9374,52.662,52.8432,964400.0
2014-02-06 11:00:00,72.91,73.25,72.88,73.2,475800.0,52.836,53.0823,52.8142,53.0461,475800.0
2014-02-06 11:30:00,73.21,73.29,73.02,73.02,304800.0,53.0534,53.1113,52.9157,52.9157,304800.0
2014-02-06 12:00:00,73.02,73.06,72.93,72.97,298200.0,52.9157,52.9447,52.8504,52.8794,298200.0
2014-02-06 12:30:00,72.97,73.09,72.95,72.98,289400.0,52.8794,52.9664,52.8649,52.8867,289400.0
2014-02-06 13:00:00,72.97,73.03,72.8,72.85,276400.0,52.8794,52.9229,52.7562,52.7925,276400.0
2014-02-06 13:30:00,72.85,73.1,72.85,73.01,285700.0,52.7925,52.9736,52.7925,52.9084,285700.0
2014-02-06 14:00:00,73.02,73.3,72.97,73.29,420100.0,52.9157,53.1186,52.8794,53.1113,420100.0
2014-02-06 14:30:00,73.3,73.33,73.2,73.25,327800.0,53.1186,53.1403,53.0461,53.0823,327800.0
2014-02-06 15:00:00,73.24,73.32,73.22,73.3,580700.0,53.0751,53.1331,53.0606,53.1186,580700.0
2014-02-06 15:30:00,73.3,73.3,73.13,73.24,930000.0,53.1186,53.1186,52.9954,53.0751,930000.0
2014-02-07 09:30:00,73.55,73.7,73.2,73.55,1100900.0,53.2997,53.4084,53.0461,53.2997,1100900.0
2014-02-07 10:00:00,73.55,73.66,73.39,73.5,774600.0,53.2997,53.3795,53.1838,53.2635,774600.0
2014-02-07 10:30:00,73.51,73.67,73.46,73.62,541100.0,53.2708,53.3867,53.2345,53.3505,541100.0
2014-02-07 11:00:00,73.63,73.71,73.57,73.67,488200.0,53.3577,53.4157,53.3142,53.3867,488200.0
2014-02-07 11:30:00,73.67,74.1,73.67,74.1,579700.0,53.3867,53.6983,53.3867,53.6983,579700.0
2014-02-07 12:00:00,74.1,74.11,73.81,73.82,329300.0,53.6983,53.7056,53.4882,53.4954,329300.0
2014-02-07 12:30:00,73.83,73.94,73.79,73.9,386900.0,53.5027,53.5824,53.4737,53.5534,386900.0
2014-02-07 13:00:00,73.91,74.09,73.9,74.03,295100.0,53.5606,53.6911,53.5534,53.6476,295100.0
2014-02-07 13:30:00,74.02,74.25,74.02,74.22,417400.0,53.6403,53.807,53.6403,53.7853,417400.0
2014-02-07 14:00:00,74.22,74.32,74.21,74.3,400200.0,53.7853,53.8577,53.778,53.8433,400200.0
2014-02-07 14:30:00,74.3,74.32,74.2,74.28,468400.0,53.8433,53.8577,53.7708,53.8288,468400.0
2014-02-07 15:00:00,74.29,74.44,74.27,74.37,517200.0,53.836,53.9447,53.8215,53.894,517200.0
2014-02-07 15:30:00,74.37,74.47,74.36,74.4,1294900.0,53.894,53.9664,53.8867,53.9157,1294900.0
2014-02-10 09:30:00,74.2,74.45,73.89,74.36,1294100.0,53.7708,53.952,53.5461,53.8867,1294100.0
2014-02-10 10:00:00,74.37,74.66,74.37,74.55,690200.0,53.894,54.1041,53.894,54.0244,690200.0
2014-02-10 10:30:00,74.54,74.62,74.48,74.57,701400.0,54.0172,54.0751,53.9737,54.0389,701400.0
2014-02-10 11:00:00,74.56,74.6,74.5,74.55,422600.0,54.0317,54.0607,53.9882,54.0244,422600.0
2014-02-10 11:30:00,74.56,74.6,74.5,74.56,356600.0,54.0317,54.0607,53.9882,54.0317,356600.0
2014-02-10 12:00:00,74.56,74.72,74.53,74.67,359600.0,54.0317,54.1476,54.0099,54.1114,359600.0
2014-02-10 12:30:00,74.67,74.67,74.59,74.6,256800.0,54.1114,54.1114,54.0534,54.0607,256800.0
2014-02-10 13:00:00,74.6,74.63,74.51,74.54,259600.0,54.0607,54.0824,53.9954,54.0172,259600.0
2014-02-10 13:30:00,74.54,74.6,74.53,74.58,294500.0,54.0172,54.0607,54.0099,54.0462,294500.0
2014-02-10 14:00:00,74.57,74.64,74.51,74.62,321400.0,54.0389,54.0896,53.9954,54.0751,321400.0
2014-02-10 14:30:00,74.62,74.67,74.58,74.64,273500.0,54.0751,54.1114,54.0462,54.0896,273500.0
2014-02-10 15:00:00,74.65,74.72,74.63,74.63,399400.0,54.0969,54.1476,54.0824,54.0824,399400.0
2014-02-10 15:30:00,74.63,74.73,74.63,74.68,975300.0,54.0824,54.1549,54.0824,54.1186,975300.0
2014-02-11 09:30:00,74.81,75.16,74.53,75.06,950200.0,54.2128,54.4665,54.0099,54.394,950200.0
2014-02-11 10:00:00,75.06,75.27,74.92,75.21,656300.0,54.394,54.5462,54.2925,54.5027,656300.0
2014-02-11 10:30:00,75.22,75.34,75.19,75.27,601900.0,54.51,54.5969,54.4882,54.5462,601900.0
2014-02-11 11:00:00,75.27,75.36,75.08,75.2,846600.0,54.5462,54.6114,54.4085,54.4955,846600.0
2014-02-11 11:30:00,75.2,75.32,75.15,75.32,356300.0,54.4955,54.5824,54.4592,54.5824,356300.0
2014-02-11 12:00:00,75.31,75.46,75.12,75.13,456900.0,54.5752,54.6839,54.4375,54.4447,456900.0
2014-02-11 12:30:00,75.13,75.39,75.12,75.36,404200.0,54.4447,54.6331,54.4375,54.6114,404200.0
2014-02-11 13:00:00,75.36,75.5,75.3,75.46,537200.0,54.6114,54.7129,54.5679,54.6839,537200.0
2014-02-11 13:30:00,75.45,75.55,75.44,75.53,384400.0,54.6766,54.7491,54.6694,54.7346,384400.0
2014-02-11 14:00:00,75.53,75.58,75.45,75.51,441600.0,54.7346,54.7708,54.6766,54.7201,441600.0
2014-02-11 14:30:00,75.52,75.68,75.51,75.63,529900.0,54.7274,54.8433,54.7201,54.8071,529900.0
2014-02-11 15:00:00,75.63,75.73,75.61,75.62,479900.0,54.8071,54.8795,54.7926,54.7998,479900.0
2014-02-11 15:30:00,75.62,75.67,75.56,75.61,931400.0,54.7998,54.8361,54.7563,54.7926,931400.0
2014-02-12 09:30:00,75.66,76.1,75.66,76.1,1228700.0,54.8288,55.1477,54.8288,55.1477,1228700.0
2014-02-12 10:00:00,76.1,76.15,76.02,76.06,692800.0,55.1477,55.1839,55.0897,55.1187,692800.0
2014-02-12 10:30:00,76.06,76.27,76.04,76.24,1666400.0,55.1187,55.2709,55.1042,55.2491,1666400.0
2014-02-12 11:00:00,76.23,76.35,76.2,76.33,806300.0,55.2419,55.3288,55.2201,55.3143,806300.0
2014-02-12 11:30:00,76.33,76.34,76.0,76.13,585600.0,55.3143,55.3216,55.0752,55.1694,585600.0
2014-02-12 12:00:00,76.13,76.32,76.12,76.31,328500.0,55.1694,55.3071,55.1622,55.2998,328500.0
2014-02-12 12:30:00,76.32,76.45,76.27,76.44,418100.0,55.3071,55.4013,55.2709,55.3941,418100.0
2014-02-12 13:00:00,76.44,76.5,76.34,76.47,467200.0,55.3941,55.4375,55.3216,55.4158,467200.0
2014-02-12 13:30:00,76.47,76.63,76.46,76.6,681300.0,55.4158,55.5317,55.4085,55.51,681300.0
2014-02-12 14:00:00,76.6,76.65,76.51,76.58,467600.0,55.51,55.5462,55.4448,55.4955,467600.0
2014-02-12 14:30:00,76.58,76.59,76.32,76.42,586100.0,55.4955,55.5028,55.3071,55.3796,586100.0
2014-02-12 15:00:00,76.42,76.45,76.36,76.39,509700.0,55.3796,55.4013,55.3361,55.3578,509700.0
2014-02-12 15:30:00,76.39,76.43,76.29,76.42,1466000.0,55.3578,55.3868,55.2854,55.3796,1466000.0
2014-02-13 09:30:00,76.0,76.39,76.0,76.32,861500.0,55.0752,55.3578,55.0752,55.3071,861500.0
2014-02-13 10:00:00,76.33,76.55,76.3,76.42,739200.0,55.3143,55.4738,55.2926,55.3796,739200.0
2014-02-13 10:30:00,76.42,76.47,76.27,76.4,727300.0,55.3796,55.4158,55.2709,55.3651,727300.0
2014-02-13 11:00:00,76.4,76.73,76.4,76.67,452600.0,55.3651,55.6042,55.3651,55.5607,452600.0
2014-02-13 11:30:00,76.66,76.67,76.52,76.54,411300.0,55.5535,55.5607,55.452,55.4665,411300.0
2014-02-13 12:00:00,76.53,76.57,76.42,76.47,271400.0,55.4593,55.4883,55.3796,55.4158,271400.0
2014-02-13 12:30:00,76.47,76.63,76.47,76.6,229200.0,55.4158,55.5317,55.4158,55.51,229200.0
2014-02-13 13:00:00,76.61,76.75,76.6,76.67,280000.0,55.5172,55.6187,55.51,55.5607,280000.0
2014-02-13 13:30:00,76.68,76.73,76.63,76.72,414500.0,55.568,55.6042,55.5317,55.597,414500.0
2014-02-13 14:00:00,76.73,76.73,76.51,76.55,479500.0,55.6042,55.6042,55.4448,55.4738,479500.0
2014-02-13 14:30:00,76.56,76.62,76.47,76.49,691200.0,55.481,55.5245,55.4158,55.4303,691200.0
2014-02-13 15:00:00,76.49,76.49,76.39,76.43,516100.0,55.4303,55.4303,55.3578,55.3868,516100.0
2014-02-13 15:30:00,76.43,76.55,76.4,76.41,1515500.0,55.3868,55.4738,55.3651,55.3723,1515500.0
2014-02-14 09:30:00,76.01,76.16,75.82,75.92,1269400.0,55.0824,55.1911,54.9448,55.0172,1269400.0
2014-02-14 10:00:00,75.92,76.04,75.87,76.0,780500.0,55.0172,55.1042,54.981,55.0752,780500.0
2014-02-14 10:30:00,76.0,76.04,75.92,75.95,487500.0,55.0752,55.1042,55.0172,55.039,487500.0
2014-02-14 11:00:00,75.95,76.03,75.95,76.03,369900.0,55.039,55.0969,55.039,55.0969,369900.0
2014-02-14 11:30:00,76.03,76.19,76.0,76.12,489400.0,55.0969,55.2129,55.0752,55.1622,489400.0
2014-02-14 12:00:00,76.12,76.12,75.97,75.99,403700.0,55.1622,55.1622,55.0535,55.0679,403700.0
2014-02-14 12:30:00,75.99,76.11,75.98,76.08,322500.0,55.0679,55.1549,55.0607,55.1332,322500.0
2014-02-14 13:00:00,76.08,76.24,76.07,76.22,332100.0,55.1332,55.2491,55.1259,55.2346,332100.0
2014-02-14 13:30:00,76.22,76.35,76.18,76.28,326200.0,55.2346,55.3288,55.2056,55.2781,326200.0
2014-02-14 14:00:00,76.29,76.35,76.27,76.33,289200.0,55.2854,55.3288,55.2709,55.3143,289200.0
2014-02-14 14:30:00,76.33,76.42,76.28,76.41,333900.0,55.3143,55.3796,55.2781,55.3723,333900.0
2014-02-14 15:00:00,76.4,76.41,76.22,76.28,349800.0,55.3651,55.3723,55.2346,55.2781,349800.0
2014-02-14 15:30:00,76.28,76.34,76.22,76.27,1140500.0,55.2781,55.3216,55.2346,55.2709,1140500.0
2014-02-18 09:30:00,76.25,76.25,75.92,75.97,895100.0,55.2564,55.2564,55.0172,55.0535,895100.0
2014-02-18 10:00:00,75.97,75.98,75.73,75.92,765400.0,55.0535,55.0607,54.8795,55.0172,765400.0
2014-02-18 10:30:00,75.92,75.96,75.89,75.95,412100.0,55.0172,55.0462,54.9955,55.039,412100.0
2014-02-18 11:00:00,75.96,76.02,75.92,75.98,500300.0,55.0462,55.0897,55.0172,55.0607,500300.0
2014-02-18 11:30:00,75.98,76.04,75.95,75.97,284200.0,55.0607,55.1042,55.039,55.0535,284200.0
2014-02-18 12:00:00,75.97,76.01,75.91,75.92,438400.0,55.0535,55.0824,55.01,55.0172,438400.0
2014-02-18 12:30:00,75.91,75.97,75.89,75.91,205100.0,55.01,55.0535,54.9955,55.01,205100.0
2014-02-18 13:00:00,75.91,75.98,75.86,75.87,284200.0,55.01,55.0607,54.9737,54.981,284200.0
2014-02-18 13:30:00,75.87,75.88,75.74,75.78,346900.0,54.981,54.9882,54.8868,54.9158,346900.0
2014-02-18 14:00:00,75.78,75.96,75.78,75.88,413800.0,54.9158,55.0462,54.9158,54.9882,413800.0
2014-02-18 14:30:00,75.89,75.9,75.8,75.84,474200.0,54.9955,55.0027,54.9303,54.9592,474200.0
2014-02-18 15:00:00,75.85,75.89,75.78,75.79,505000.0,54.9665,54.9955,54.9158,54.923,505000.0
2014-02-18 15:30:00,75.79,75.85,75.53,75.59,1863100.0,54.923,54.9665,54.7346,54.7781,1863100.0
2014-02-19 09:30:00,75.32,75.73,75.11,75.66,664300.0,54.5824,54.8795,54.4302,54.8288,664300.0
2014-02-19 10:00:00,75.65,75.73,75.55,75.62,834600.0,54.8216,54.8795,54.7491,54.7998,834600.0
2014-02-19 10:30:00,75.62,75.72,75.52,75.59,754500.0,54.7998,54.8723,54.7274,54.7781,754500.0
2014-02-19 11:00:00,75.59,75.72,75.57,75.58,501800.0,54.7781,54.8723,54.7636,54.7708,501800.0
2014-02-19 11:30:00,75.58,75.65,75.49,75.5,507400.0,54.7708,54.8216,54.7056,54.7129,507400.0
2014-02-19 12:00:00,75.49,75.57,75.43,75.55,593600.0,54.7056,54.7636,54.6621,54.7491,593600.0
2014-02-19 12:30:00,75.54,75.57,75.45,75.56,340200.0,54.7418,54.7636,54.6766,54.7563,340200.0
2014-02-19 13:00:00,75.57,75.79,75.56,75.78,313400.0,54.7636,54.923,54.7563,54.9158,313400.0
2014-02-19 13:30:00,75.77,75.85,75.7,75.73,252900.0,54.9085,54.9665,54.8578,54.8795,252900.0
2014-02-19 14:00:00,75.74,75.98,75.71,75.93,455300.0,54.8868,55.0607,54.865,55.0245,455300.0
2014-02-19 14:30:00,75.92,75.94,75.8,75.87,377900.0,55.0172,55.0317,54.9303,54.981,377900.0
2014-02-19 15:00:00,75.87,75.93,75.7,75.72,460200.0,54.981,55.0245,54.8578,54.8723,460200.0
2014-02-19 15:30:00,75.73,75.84,75.7,75.77,1043600.0,54.8795,54.9592,54.8578,54.9085,1043600.0
2014-02-20 09:30:00,75.96,76.2,75.68,75.77,885500.0,55.0462,55.2201,54.8433,54.9085,885500.0
2014-02-20 10:00:00,75.78,75.96,75.7,75.84,666500.0,54.9158,55.0462,54.8578,54.9592,666500.0
2014-02-20 10:30:00,75.84,76.0,75.84,75.9,377900.0,54.9592,55.0752,54.9592,55.0027,377900.0
2014-02-20 11:00:00,75.9,75.95,75.78,75.8,327100.0,55.0027,55.039,54.9158,54.9303,327100.0
2014-02-20 11:30:00,75.8,75.92,75.77,75.78,388500.0,54.9303,55.0172,54.9085,54.9158,388500.0
2014-02-20 12:00:00,75.78,75.94,75.68,75.94,343200.0,54.9158,55.0317,54.8433,55.0317,343200.0
2014-02-20 12:30:00,75.94,75.99,75.83,75.83,203300.0,55.0317,55.0679,54.952,54.952,203300.0
2014-02-20 13:00:00,75.84,75.91,75.79,75.83,195100.0,54.9592,55.01,54.923,54.952,195100.0
2014-02-20 13:30:00,75.83,75.9,75.81,75.86,293800.0,54.952,55.0027,54.9375,54.9737,293800.0
2014-02-20 14:00:00,75.87,76.0,75.78,75.92,304900.0,54.981,55.0752,54.9158,55.0172,304900.0
2014-02-20 14:30:00,75.92,76.07,75.86,76.05,350000.0,55.0172,55.1259,54.9737,55.1114,350000.0
2014-02-20 15:00:00,76.06,76.11,75.99,76.05,377500.0,55.1187,55.1549,55.0679,55.1114,377500.0
2014-02-20 15:30:00,76.05,76.12,75.92,75.95,931200.0,55.1114,55.1622,55.0172,55.039,931200.0
2014-02-21 09:30:00,76.18,76.49,75.73,76.46,1732800.0,55.2056,55.4303,54.8795,55.4085,1732800.0
2014-02-21 10:00:00,76.46,76.55,76.04,76.04,565600.0,55.4085,55.4738,55.1042,55.1042,565600.0
2014-02-21 10:30:00,76.05,76.32,76.05,76.21,275000.0,55.1114,55.3071,55.1114,55.2274,275000.0
2014-02-21 11:00:00,76.2,76.25,76.07,76.2,230800.0,55.2201,55.2564,55.1259,55.2201,230800.0
2014-02-21 11:30:00,76.21,76.25,76.14,76.16,218500.0,55.2274,55.2564,55.1766,55.1911,218500.0
2014-02-21 12:00:00,76.16,76.34,76.15,76.26,1117100.0,55.1911,55.3216,55.1839,55.2636,1117100.0
2014-02-21 12:30:00,76.27,76.27,76.16,76.19,145300.0,55.2709,55.2709,55.1911,55.2129,145300.0
2014-02-21 13:00:00,76.19,76.21,76.02,76.02,290000.0,55.2129,55.2274,55.0897,55.0897,290000.0
2014-02-21 13:30:00,76.02,76.03,75.89,75.89,228900.0,55.0897,55.0969,54.9955,54.9955,228900.0
2014-02-21 14:00:00,75.9,75.92,75.73,75.79,381800.0,55.0027,55.0172,54.8795,54.923,381800.0
2014-02-21 14:30:00,75.8,75.89,75.7,75.89,314300.0,54.9303,54.9955,54.8578,54.9955,314300.0
2014-02-21 15:00:00,75.89,75.98,75.87,75.95,467700.0,54.9955,55.0607,54.981,55.039,467700.0
2014-02-21 15:30:00,75.95,75.97,75.57,75.6,1417000.0,55.039,55.0535,54.7636,54.7853,1417000.0
2014-02-24 09:30:00,75.85,75.97,75.65,75.77,772100.0,54.9665,55.0535,54.8216,54.9085,772100.0
2014-02-24 10:00:00,75.78,75.84,75.58,75.61,443700.0,54.9158,54.9592,54.7708,54.7926,443700.0
2014-02-24 10:30:00,75.62,75.81,75.46,75.48,489300.0,54.7998,54.9375,54.6839,54.6984,489300.0
2014-02-24 11:00:00,75.49,75.7,75.49,75.67,410100.0,54.7056,54.8578,54.7056,54.8361,410100.0
2014-02-24 11:30:00,75.67,75.94,75.65,75.86,434100.0,54.8361,55.0317,54.8216,54.9737,434100.0
2014-02-24 12:00:00,75.86,75.99,75.85,75.93,268900.0,54.9737,55.0679,54.9665,55.0245,268900.0
2014-02-24 12:30:00,75.92,75.92,75.7,75.78,262100.0,55.0172,55.0172,54.8578,54.9158,262100.0
2014-02-24 13:00:00,75.78,75.87,75.75,75.83,233700.0,54.9158,54.981,54.894,54.952,233700.0
2014-02-24 13:30:00,75.84,75.92,75.76,75.77,253900.0,54.9592,55.0172,54.9013,54.9085,253900.0
2014-02-24 14:00:00,75.76,75.84,75.74,75.76,233900.0,54.9013,54.9592,54.8868,54.9013,233900.0
2014-02-24 14:30:00,75.76,75.8,75.72,75.72,426900.0,54.9013,54.9303,54.8723,54.8723,426900.0
2014-02-24 15:00:00,75.72,75.75,75.66,75.66,509200.0,54.8723,54.894,54.8288,54.8288,509200.0
2014-02-24 15:30:00,75.66,75.7,75.4,75.41,1173500.0,54.8288,54.8578,54.6404,54.6476,1173500.0
2014-02-25 09:30:00,75.62,75.88,75.21,75.3,640300.0,54.7998,54.9882,54.5027,54.5679,640300.0
2014-02-25 10:00:00,75.29,75.31,75.14,75.15,401400.0,54.5607,54.5752,54.452,54.4592,401400.0
2014-02-25 10:30:00,75.14,75.18,74.97,74.97,510500.0,54.452,54.481,54.3288,54.3288,510500.0
2014-02-25 11:00:00,74.97,75.17,74.97,75.17,440200.0,54.3288,54.4737,54.3288,54.4737,440200.0
2014-02-25 11:30:00,75.18,75.25,75.03,75.04,322300.0,54.481,54.5317,54.3723,54.3795,322300.0
2014-02-25 12:00:00,75.03,75.1,75.0,75.09,255100.0,54.3723,54.423,54.3505,54.4157,255100.0
2014-02-25 12:30:00,75.09,75.2,75.06,75.17,177800.0,54.4157,54.4955,54.394,54.4737,177800.0
2014-02-25 13:00:00,75.16,75.18,75.14,75.16,210200.0,54.4665,54.481,54.452,54.4665,210200.0
2014-02-25 13:30:00,75.16,75.18,75.01,75.03,290700.0,54.4665,54.481,54.3578,54.3723,290700.0
2014-02-25 14:00:00,75.02,75.06,74.86,74.95,411700.0,54.365,54.394,54.2491,54.3143,411700.0
2014-02-25 14:30:00,74.95,74.97,74.89,74.94,403400.0,54.3143,54.3288,54.2708,54.307,403400.0
2014-02-25 15:00:00,74.93,74.96,74.74,74.79,620600.0,54.2998,54.3215,54.1621,54.1983,620600.0
2014-02-25 15:30:00,74.78,74.93,74.78,74.9,1263100.0,54.1911,54.2998,54.1911,54.2781,1263100.0
2014-02-26 09:30:00,75.15,75.35,74.95,75.17,675200.0,54.4592,54.6042,54.3143,54.4737,675200.0
2014-02-26 10:00:00,75.17,75.47,75.03,75.45,463500.0,54.4737,54.6911,54.3723,54.6766,463500.0
2014-02-26 10:30:00,75.45,75.5,75.18,75.18,343500.0,54.6766,54.7129,54.481,54.481,343500.0
2014-02-26 11:00:00,75.18,75.32,75.17,75.32,230100.0,54.481,54.5824,54.4737,54.5824,230100.0
2014-02-26 11:30:00,75.32,75.33,75.06,75.2,271800.0,54.5824,54.5897,54.394,54.4955,271800.0
2014-02-26 12:00:00,75.21,75.21,74.99,75.09,272500.0,54.5027,54.5027,54.3433,54.4157,272500.0
2014-02-26 12:30:00,75.09,75.4,75.08,75.4,214000.0,54.4157,54.6404,54.4085,54.6404,214000.0
2014-02-26 13:00:00,75.4,75.4,75.28,75.31,223700.0,54.6404,54.6404,54.5534,54.5752,223700.0
2014-02-26 13:30:00,75.32,75.38,75.19,75.23,219900.0,54.5824,54.6259,54.4882,54.5172,219900.0
2014-02-26 14:00:00,75.23,75.31,74.95,74.96,424900.0,54.5172,54.5752,54.3143,54.3215,424900.0
2014-02-26 14:30:00,74.95,75.11,74.91,75.06,319700.0,54.3143,54.4302,54.2853,54.394,319700.0
2014-02-26 15:00:00,75.07,75.12,74.9,75.07,407500.0,54.4012,54.4375,54.2781,54.4012,407500.0
2014-02-26 15:30:00,75.08,75.17,74.98,75.05,639600.0,54.4085,54.4737,54.336,54.3868,639600.0
2014-02-27 09:30:00,75.05,75.2,74.66,74.81,666000.0,54.3868,54.4955,54.1041,54.2128,666000.0
2014-02-27 10:00:00,74.81,74.88,74.62,74.65,363000.0,54.2128,54.2636,54.0751,54.0969,363000.0
2014-02-27 10:30:00,74.65,74.84,74.5,74.8,565900.0,54.0969,54.2346,53.9882,54.2056,565900.0
2014-02-27 11:00:00,74.8,74.83,74.63,74.69,694400.0,54.2056,54.2273,54.0824,54.1259,694400.0
2014-02-27 11:30:00,74.69,74.86,74.65,74.73,562200.0,54.1259,54.2491,54.0969,54.1549,562200.0
2014-02-27 12:00:00,74.73,74.83,74.68,74.83,306500.0,54.1549,54.2273,54.1186,54.2273,306500.0
2014-02-27 12:30:00,74.83,74.83,74.7,74.8,245400.0,54.2273,54.2273,54.1331,54.2056,245400.0
2014-02-27 13:00:00,74.8,75.01,74.77,74.98,359700.0,54.2056,54.3578,54.1838,54.336,359700.0
2014-02-27 13:30:00,74.98,75.03,74.93,74.97,474500.0,54.336,54.3723,54.2998,54.3288,474500.0
2014-02-27 14:00:00,74.97,75.13,74.96,74.99,426400.0,54.3288,54.4447,54.3215,54.3433,426400.0
2014-02-27 14:30:00,74.99,75.14,74.98,75.11,666400.0,54.3433,54.452,54.336,54.4302,666400.0
2014-02-27 15:00:00,75.11,75.26,75.09,75.17,741400.0,54.4302,54.5389,54.4157,54.4737,741400.0
2014-02-27 15:30:00,75.18,75.19,74.92,75.18,1114700.0,54.481,54.4882,54.2925,54.481,1114700.0
2014-02-28 09:30:00,75.41,75.41,74.88,75.2,932800.0,54.6476,54.6476,54.2636,54.4955,932800.0
2014-02-28 10:00:00,75.2,75.43,75.2,75.22,381000.0,54.4955,54.6621,54.4955,54.51,381000.0
2014-02-28 10:30:00,75.21,75.23,75.06,75.17,325000.0,54.5027,54.5172,54.394,54.4737,325000.0
2014-02-28 11:00:00,75.17,75.22,75.06,75.21,262100.0,54.4737,54.51,54.394,54.5027,262100.0
2014-02-28 11:30:00,75.21,75.39,75.16,75.32,238100.0,54.5027,54.6331,54.4665,54.5824,238100.0
2014-02-28 12:00:00,75.31,75.32,75.09,75.11,230900.0,54.5752,54.5824,54.4157,54.4302,230900.0
2014-02-28 12:30:00,75.11,75.22,75.08,75.2,252800.0,54.4302,54.51,54.4085,54.4955,252800.0
2014-02-28 13:00:00,75.2,75.22,75.13,75.16,257000.0,54.4955,54.51,54.4447,54.4665,257000.0
2014-02-28 13:30:00,75.16,75.25,75.15,75.2,272500.0,54.4665,54.5317,54.4592,54.4955,272500.0
2014-02-28 14:00:00,75.19,75.28,75.14,75.27,324800.0,54.4882,54.5534,54.452,54.5462,324800.0
2014-02-28 14:30:00,75.26,75.28,75.14,75.17,574300.0,54.5389,54.5534,54.452,54.4737,574300.0
2014-02-28 15:00:00,75.18,75.18,74.85,75.0,726900.0,54.481,54.481,54.2418,54.3505,726900.0
2014-02-28 15:30:00,74.99,75.33,74.99,75.27,1478300.0,54.3433,54.5897,54.3433,54.5462,1478300.0
2014-03-03 09:30:00,74.59,74.64,74.12,74.14,816800.0,54.3103,54.3468,53.9681,53.9827,816800.0
2014-03-03 10:00:00,74.15,74.25,73.57,73.7,1289600.0,53.99,54.0628,53.5677,53.6623,1289600.0
2014-03-03 10:30:00,73.69,73.7,73.53,73.63,798200.0,53.655,53.6623,53.5385,53.6114,798200.0
2014-03-03 11:00:00,73.63,73.64,73.19,73.23,773400.0,53.6114,53.6186,53.291,53.3201,773400.0
2014-03-03 11:30:00,73.23,73.34,73.09,73.16,817600.0,53.3201,53.4002,53.2182,53.2691,817600.0
2014-03-03 12:00:00,73.16,73.4,73.04,73.39,703500.0,53.2691,53.4439,53.1818,53.4366,703500.0
2014-03-03 12:30:00,73.39,73.42,73.31,73.39,374900.0,53.4366,53.4585,53.3784,53.4366,374900.0
2014-03-03 13:00:00,73.38,73.55,73.38,73.54,365100.0,53.4293,53.5531,53.4293,53.5458,365100.0
2014-03-03 13:30:00,73.54,73.66,73.5,73.66,418100.0,53.5458,53.6332,53.5167,53.6332,418100.0
2014-03-03 14:00:00,73.66,73.7,73.52,73.53,387900.0,53.6332,53.6623,53.5313,53.5385,387900.0
2014-03-03 14:30:00,73.52,73.67,73.43,73.56,459300.0,53.5313,53.6405,53.4657,53.5604,459300.0
2014-03-03 15:00:00,73.56,73.56,73.26,73.35,652300.0,53.5604,53.5604,53.342,53.4075,652300.0
2014-03-03 15:30:00,73.35,73.67,73.29,73.63,1613000.0,53.4075,53.6405,53.3638,53.6114,1613000.0
2014-03-04 09:30:00,75.36,76.25,75.35,76.22,2242500.0,54.871,55.519,54.8637,55.4972,2242500.0
2014-03-04 10:00:00,76.23,76.48,76.12,76.42,1276400.0,55.5045,55.6865,55.4244,55.6428,1276400.0
2014-03-04 10:30:00,76.43,76.74,76.42,76.59,987600.0,55.6501,55.8758,55.6428,55.7666,987600.0
2014-03-04 11:00:00,76.59,76.65,76.39,76.53,712100.0,55.7666,55.8103,55.621,55.7229,712100.0
2014-03-04 11:30:00,76.52,76.61,76.3,76.61,525900.0,55.7156,55.7811,55.5554,55.7811,525900.0
2014-03-04 12:00:00,76.6,76.79,76.59,76.77,600300.0,55.7739,55.9122,55.7666,55.8976,600300.0
2014-03-04 12:30:00,76.77,76.77,76.45,76.46,534600.0,55.8976,55.8976,55.6646,55.6719,534600.0
2014-03-04 13:00:00,76.45,76.53,76.32,76.48,517100.0,55.6646,55.7229,55.57,55.6865,517100.0
2014-03-04 13:30:00,76.49,76.5,76.24,76.35,514200.0,55.6938,55.7011,55.5117,55.5918,514200.0
2014-03-04 14:00:00,76.35,76.43,76.21,76.42,465600.0,55.5918,55.6501,55.4899,55.6428,465600.0
2014-03-04 14:30:00,76.42,76.5,76.28,76.44,411000.0,55.6428,55.7011,55.5409,55.6574,411000.0
2014-03-04 15:00:00,76.45,76.63,76.44,76.55,634600.0,55.6646,55.7957,55.6574,55.7375,634600.0
2014-03-04 15:30:00,76.55,76.55,76.07,76.11,1966500.0,55.7375,55.7375,55.388,55.4171,1966500.0
2014-03-05 09:30:00,76.44,76.5,75.79,76.24,927600.0,55.6574,55.7011,55.1841,55.5117,927600.0
2014-03-05 10:00:00,76.25,76.67,76.05,76.66,482100.0,55.519,55.8248,55.3734,55.8176,482100.0
2014-03-05 10:30:00,76.66,76.82,76.0,76.66,655700.0,55.8176,55.9341,55.337,55.8176,655700.0
2014-03-05 11:00:00,76.67,76.96,76.67,76.82,487000.0,55.8248,56.036,55.8248,55.9341,487000.0
2014-03-05 11:30:00,76.82,76.87,76.68,76.86,322900.0,55.9341,55.9705,55.8321,55.9632,322900.0
2014-03-05 12:00:00,76.86,76.9,76.74,76.89,336800.0,55.9632,55.9923,55.8758,55.985,336800.0
2014-03-05 12:30:00,76.89,76.95,76.81,76.81,262700.0,55.985,56.0287,55.9268,55.9268,262700.0
2014-03-05 13:00:00,76.81,76.83,76.73,76.74,210000.0,55.9268,55.9413,55.8685,55.8758,210000.0
2014-03-05 13:30:00,76.75,76.75,76.63,76.69,251100.0,55.8831,55.8831,55.7957,55.8394,251100.0
2014-03-05 14:00:00,76.69,76.76,76.65,76.71,199800.0,55.8394,55.8904,55.8103,55.854,199800.0
2014-03-05 14:30:00,76.7,76.73,76.62,76.63,260300.0,55.8467,55.8685,55.7884,55.7957,260300.0
2014-03-05 15:00:00,76.63,76.69,76.54,76.64,491500.0,55.7957,55.8394,55.7302,55.803,491500.0
2014-03-05 15:30:00,76.64,76.72,76.61,76.67,732600.0,55.803,55.8612,55.7811,55.8248,732600.0
2014-03-06 09:30:00,76.99,77.18,76.7,76.98,856600.0,56.0578,56.1962,55.8467,56.0506,856600.0
2014-03-06 10:00:00,76.98,76.99,76.7,76.95,461100.0,56.0506,56.0578,55.8467,56.0287,461100.0
2014-03-06 10:30:00,76.94,76.95,76.76,76.77,214400.0,56.0214,56.0287,55.8904,55.8976,214400.0
2014-03-06 11:00:00,76.77,76.8,76.54,76.59,221000.0,55.8976,55.9195,55.7302,55.7666,221000.0
2014-03-06 11:30:00,76.6,76.87,76.6,76.82,284100.0,55.7739,55.9705,55.7739,55.9341,284100.0
2014-03-06 12:00:00,76.82,76.99,76.81,76.86,314000.0,55.9341,56.0578,55.9268,55.9632,314000.0
2014-03-06 12:30:00,76.87,76.91,76.84,76.89,181300.0,55.9705,55.9996,55.9486,55.985,181300.0
2014-03-06 13:00:00,76.89,77.0,76.87,76.99,246100.0,55.985,56.0651,55.9705,56.0578,246100.0
2014-03-06 13:30:00,76.99,77.08,76.94,77.02,410600.0,56.0578,56.1234,56.0214,56.0797,410600.0
2014-03-06 14:00:00,77.02,77.13,76.99,77.09,396000.0,56.0797,56.1598,56.0578,56.1306,396000.0
2014-03-06 14:30:00,77.1,77.15,77.04,77.06,298000.0,56.1379,56.1743,56.0942,56.1088,298000.0
2014-03-06 15:00:00,77.06,77.13,77.03,77.08,588000.0,56.1088,56.1598,56.087,56.1234,588000.0
2014-03-06 15:30:00,77.08,77.1,76.91,77.02,1481900.0,56.1234,56.1379,55.9996,56.0797,1481900.0
2014-03-07 09:30:00,77.01,77.2,76.73,76.94,1038500.0,56.0724,56.2107,55.8685,56.0214,1038500.0
2014-03-07 10:00:00,76.93,77.07,76.84,77.05,517300.0,56.0141,56.1161,55.9486,56.1015,517300.0
2014-03-07 10:30:00,77.05,77.09,76.9,76.95,319900.0,56.1015,56.1306,55.9923,56.0287,319900.0
2014-03-07 11:00:00,76.95,76.95,76.58,76.69,464600.0,56.0287,56.0287,55.7593,55.8394,464600.0
2014-03-07 11:30:00,76.69,76.9,76.61,76.82,405600.0,55.8394,55.9923,55.7811,55.9341,405600.0
2014-03-07 12:00:00,76.81,76.88,76.71,76.82,231000.0,55.9268,55.9777,55.854,55.9341,231000.0
2014-03-07 12:30:00,76.83,76.87,76.67,76.69,361500.0,55.9413,55.9705,55.8248,55.8394,361500.0
2014-03-07 13:00:00,76.69,76.72,76.6,76.66,329900.0,55.8394,55.8612,55.7739,55.8176,329900.0
2014-03-07 13:30:00,76.65,76.69,76.47,76.69,297200.0,55.8103,55.8394,55.6792,55.8394,297200.0
2014-03-07 14:00:00,76.68,76.68,76.44,76.57,427700.0,55.8321,55.8321,55.6574,55.752,427700.0
2014-03-07 14:30:00,76.56,76.76,76.55,76.68,387200.0,55.7447,55.8904,55.7375,55.8321,387200.0
2014-03-07 15:00:00,76.69,76.8,76.65,76.66,450000.0,55.8394,55.9195,55.8103,55.8176,450000.0
2014-03-07 15:30:00,76.65,76.78,76.56,76.78,942200.0,55.8103,55.9049,55.7447,55.9049,942200.0
2014-03-10 09:30:00,76.79,76.94,76.55,76.94,684600.0,55.9122,56.0214,55.7375,56.0214,684600.0
2014-03-10 10:00:00,76.94,76.97,76.71,76.93,714800.0,56.0214,56.0433,55.854,56.0141,714800.0
2014-03-10 10:30:00,76.92,76.98,76.76,76.78,690600.0,56.0069,56.0506,55.8904,55.9049,690600.0
2014-03-10 11:00:00,76.78,76.97,76.72,76.93,659100.0,55.9049,56.0433,55.8612,56.0141,659100.0
2014-03-10 11:30:00,76.94,76.95,76.79,76.8,365500.0,56.0214,56.0287,55.9122,55.9195,365500.0
2014-03-10 12:00:00,76.79,76.86,76.72,76.86,349400.0,55.9122,55.9632,55.8612,55.9632,349400.0
2014-03-10 12:30:00,76.86,76.88,76.67,76.72,268300.0,55.9632,55.9777,55.8248,55.8612,268300.0
2014-03-10 13:00:00,76.72,76.87,76.7,76.85,298400.0,55.8612,55.9705,55.8467,55.9559,298400.0
2014-03-10 13:30:00,76.85,76.86,76.75,76.82,290800.0,55.9559,55.9632,55.8831,55.9341,290800.0
2014-03-10 14:00:00,76.81,76.85,76.75,76.85,243700.0,55.9268,55.9559,55.8831,55.9559,243700.0
2014-03-10 14:30:00,76.85,76.95,76.82,76.93,280500.0,55.9559,56.0287,55.9341,56.0141,280500.0
2014-03-10 15:00:00,76.94,76.97,76.88,76.93,402200.0,56.0214,56.0433,55.9777,56.0141,402200.0
2014-03-10 15:30:00,76.94,77.07,76.89,77.06,1093400.0,56.0214,56.1161,55.985,56.1088,1093400.0
2014-03-11 09:30:00,77.09,77.2,77.01,77.04,1141100.0,56.1306,56.2107,56.0724,56.0942,1141100.0
2014-03-11 10:00:00,77.03,77.1,76.91,77.06,421800.0,56.087,56.1379,55.9996,56.1088,421800.0
2014-03-11 10:30:00,77.07,77.2,77.03,77.14,503800.0,56.1161,56.2107,56.087,56.1671,503800.0
2014-03-11 11:00:00,77.14,77.15,76.98,76.98,398700.0,56.1671,56.1743,56.0506,56.0506,398700.0
2014-03-11 11:30:00,76.98,77.01,76.73,76.85,282000.0,56.0506,56.0724,55.8685,55.9559,282000.0
2014-03-11 12:00:00,76.85,76.97,76.83,76.89,491100.0,55.9559,56.0433,55.9413,55.985,491100.0
2014-03-11 12:30:00,76.9,77.03,76.88,76.98,391900.0,55.9923,56.087,55.9777,56.0506,391900.0
2014-03-11 13:00:00,76.97,77.02,76.74,76.78,432200.0,56.0433,56.0797,55.8758,55.9049,432200.0
2014-03-11 13:30:00,76.77,76.95,76.74,76.92,230800.0,55.8976,56.0287,55.8758,56.0069,230800.0
2014-03-11 14:00:00,76.91,76.94,76.71,76.82,339700.0,55.9996,56.0214,55.854,55.9341,339700.0
2014-03-11 14:30:00,76.83,76.83,76.61,76.67,418700.0,55.9413,55.9413,55.7811,55.8248,418700.0
2014-03-11 15:00:00,76.66,76.75,76.61,76.68,604500.0,55.8176,55.8831,55.7811,55.8321,604500.0
2014-03-11 15:30:00,76.67,76.77,76.58,76.72,731900.0,55.8248,55.8976,55.7593,55.8612,731900.0
2014-03-12 09:30:00,76.59,77.14,76.31,76.89,1269000.0,55.7666,56.1671,55.5627,55.985,1269000.0
2014-03-12 10:00:00,76.89,76.98,76.59,76.61,806500.0,55.985,56.0506,55.7666,55.7811,806500.0
2014-03-12 10:30:00,76.61,76.72,76.48,76.64,420100.0,55.7811,55.8612,55.6865,55.803,420100.0
2014-03-12 11:00:00,76.63,76.82,76.57,76.78,551700.0,55.7957,55.9341,55.752,55.9049,551700.0
2014-03-12 11:30:00,76.78,76.79,76.65,76.67,275900.0,55.9049,55.9122,55.8103,55.8248,275900.0
2014-03-12 12:00:00,76.66,76.85,76.64,76.78,361700.0,55.8176,55.9559,55.803,55.9049,361700.0
2014-03-12 12:30:00,76.78,76.91,76.68,76.9,344700.0,55.9049,55.9996,55.8321,55.9923,344700.0
2014-03-12 13:00:00,76.91,76.95,76.72,76.76,179000.0,55.9996,56.0287,55.8612,55.8904,179000.0
2014-03-12 13:30:00,76.76,76.87,76.76,76.84,187200.0,55.8904,55.9705,55.8904,55.9486,187200.0
2014-03-12 14:00:00,76.84,76.86,76.71,76.8,220000.0,55.9486,55.9632,55.854,55.9195,220000.0
2014-03-12 14:30:00,76.81,76.86,76.74,76.75,239300.0,55.9268,55.9632,55.8758,55.8831,239300.0
2014-03-12 15:00:00,76.75,76.81,76.66,76.77,311100.0,55.8831,55.9268,55.8176,55.8976,311100.0
2014-03-12 15:30:00,76.77,76.96,76.7,76.96,842500.0,55.8976,56.036,55.8467,56.036,842500.0
2014-03-13 09:30:00,77.0,77.12,76.93,77.05,602300.0,56.0651,56.1525,56.0141,56.1015,602300.0
2014-03-13 10:00:00,77.05,77.06,76.78,76.89,418700.0,56.1015,56.1088,55.9049,55.985,418700.0
2014-03-13 10:30:00,76.89,76.96,76.58,76.61,332000.0,55.985,56.036,55.7593,55.7811,332000.0
2014-03-13 11:00:00,76.62,76.66,76.47,76.49,341400.0,55.7884,55.8176,55.6792,55.6938,341400.0
2014-03-13 11:30:00,76.48,76.51,76.36,76.37,290600.0,55.6865,55.7083,55.5991,55.6064,290600.0
2014-03-13 12:00:00,76.37,76.45,76.03,76.07,369300.0,55.6064,55.6646,55.3588,55.388,369300.0
2014-03-13 12:30:00,76.08,76.29,76.01,76.04,498300.0,55.3952,55.5481,55.3443,55.3661,498300.0
2014-03-13 13:00:00,76.04,76.06,75.58,75.92,810600.0,55.3661,55.3807,55.0312,55.2787,810600.0
2014-03-13 13:30:00,75.92,75.93,75.66,75.69,500700.0,55.2787,55.286,55.0894,55.1113,500700.0
2014-03-13 14:00:00,75.7,75.73,75.47,75.57,488300.0,55.1186,55.1404,54.9511,55.0239,488300.0
2014-03-13 14:30:00,75.57,75.78,75.57,75.66,640000.0,55.0239,55.1768,55.0239,55.0894,640000.0
2014-03-13 15:00:00,75.67,75.69,75.39,75.55,914400.0,55.0967,55.1113,54.8928,55.0093,914400.0
2014-03-13 15:30:00,75.55,75.7,75.4,75.64,1319600.0,55.0093,55.1186,54.9001,55.0749,1319600.0
2014-03-14 09:30:00,75.32,75.91,75.22,75.62,1052200.0,54.8419,55.2715,54.7691,55.0603,1052200.0
2014-03-14 10:00:00,75.61,75.76,75.55,75.56,620600.0,55.053,55.1622,55.0093,55.0166,620600.0
2014-03-14 10:30:00,75.56,75.69,75.45,75.49,666600.0,55.0166,55.1113,54.9365,54.9657,666600.0
2014-03-14 11:00:00,75.5,75.57,75.31,75.45,448800.0,54.9729,55.0239,54.8346,54.9365,448800.0
2014-03-14 11:30:00,75.46,75.89,75.46,75.69,494500.0,54.9438,55.2569,54.9438,55.1113,494500.0
2014-03-14 12:00:00,75.69,75.7,75.48,75.48,292700.0,55.1113,55.1186,54.9584,54.9584,292700.0
2014-03-14 12:30:00,75.48,75.53,75.36,75.45,544800.0,54.9584,54.9948,54.871,54.9365,544800.0
2014-03-14 13:00:00,75.45,75.46,75.11,75.13,295000.0,54.9365,54.9438,54.689,54.7035,295000.0
2014-03-14 13:30:00,75.14,75.14,74.89,75.01,444700.0,54.7108,54.7108,54.5288,54.6162,444700.0
2014-03-14 14:00:00,75.01,75.01,74.83,74.89,519500.0,54.6162,54.6162,54.4851,54.5288,519500.0
2014-03-14 14:30:00,74.89,74.89,74.54,74.54,591400.0,54.5288,54.5288,54.2739,54.2739,591400.0
2014-03-14 15:00:00,74.53,74.71,74.5,74.7,1941000.0,54.2667,54.3977,54.2448,54.3904,1941000.0
2014-03-14 15:30:00,74.7,74.86,74.7,74.74,1306800.0,54.3904,54.5069,54.3904,54.4196,1306800.0
2014-03-17 09:30:00,75.56,76.61,75.53,76.61,1449500.0,55.0166,55.7811,54.9948,55.7811,1449500.0
2014-03-17 10:00:00,76.6,76.89,76.6,76.75,1171600.0,55.7739,55.985,55.7739,55.8831,1171600.0
2014-03-17 10:30:00,76.75,76.95,76.7,76.78,847700.0,55.8831,56.0287,55.8467,55.9049,847700.0
2014-03-17 11:00:00,76.78,76.92,76.75,76.92,594600.0,55.9049,56.0069,55.8831,56.0069,594600.0
2014-03-17 11:30:00,76.92,77.0,76.87,76.94,782900.0,56.0069,56.0651,55.9705,56.0214,782900.0
2014-03-17 12:00:00,76.95,77.08,76.9,77.08,600500.0,56.0287,56.1234,55.9923,56.1234,600500.0
2014-03-17 12:30:00,77.08,77.15,77.06,77.09,624700.0,56.1234,56.1743,56.1088,56.1306,624700.0
2014-03-17 13:00:00,77.08,77.1,76.89,76.96,386600.0,56.1234,56.1379,55.985,56.036,386600.0
2014-03-17 13:30:00,76.97,77.13,76.95,77.09,383700.0,56.0433,56.1598,56.0287,56.1306,383700.0
2014-03-17 14:00:00,77.09,77.2,77.01,77.2,554300.0,56.1306,56.2107,56.0724,56.2107,554300.0
2014-03-17 14:30:00,77.2,77.31,77.11,77.12,786300.0,56.2107,56.2908,56.1452,56.1525,786300.0
2014-03-17 15:00:00,77.12,77.24,77.12,77.21,632000.0,56.1525,56.2399,56.1525,56.218,632000.0
2014-03-17 15:30:00,77.2,77.24,76.97,77.03,1800700.0,56.2107,56.2399,56.0433,56.087,1800700.0
2014-03-18 09:30:00,77.19,77.24,76.9,77.1,757900.0,56.2035,56.2399,55.9923,56.1379,757900.0
2014-03-18 10:00:00,77.1,77.31,77.02,77.25,512900.0,56.1379,56.2908,56.0797,56.2471,512900.0
2014-03-18 10:30:00,77.24,77.41,77.24,77.29,376100.0,56.2399,56.3636,56.2399,56.2763,376100.0
2014-03-18 11:00:00,77.3,77.54,77.3,77.45,420900.0,56.2835,56.4583,56.2835,56.3928,420900.0
2014-03-18 11:30:00,77.45,77.46,77.15,77.31,476500.0,56.3928,56.4,56.1743,56.2908,476500.0
2014-03-18 12:00:00,77.32,77.54,77.27,77.53,398800.0,56.2981,56.4583,56.2617,56.451,398800.0
2014-03-18 12:30:00,77.54,77.56,77.44,77.54,333500.0,56.4583,56.4729,56.3855,56.4583,333500.0
2014-03-18 13:00:00,77.54,77.66,77.5,77.65,366400.0,56.4583,56.5457,56.4292,56.5384,366400.0
2014-03-18 13:30:00,77.65,77.68,77.52,77.57,434500.0,56.5384,56.5602,56.4437,56.4801,434500.0
2014-03-18 14:00:00,77.57,77.7,77.57,77.69,317500.0,56.4801,56.5748,56.4801,56.5675,317500.0
2014-03-18 14:30:00,77.69,77.75,77.6,77.63,454100.0,56.5675,56.6112,56.502,56.5238,454100.0
2014-03-18 15:00:00,77.63,77.64,77.54,77.55,345400.0,56.5238,56.5311,56.4583,56.4656,345400.0
2014-03-18 15:30:00,77.55,77.55,77.42,77.45,909200.0,56.4656,56.4656,56.3709,56.3928,909200.0
2014-03-19 09:30:00,77.22,77.45,77.0,77.15,713700.0,56.2253,56.3928,56.0651,56.1743,713700.0
2014-03-19 10:00:00,77.16,77.32,77.07,77.26,334300.0,56.1816,56.2981,56.1161,56.2544,334300.0
2014-03-19 10:30:00,77.27,77.45,77.2,77.37,329800.0,56.2617,56.3928,56.2107,56.3345,329800.0
2014-03-19 11:00:00,77.37,77.47,77.33,77.37,289400.0,56.3345,56.4073,56.3054,56.3345,289400.0
2014-03-19 11:30:00,77.37,77.47,77.35,77.37,352600.0,56.3345,56.4073,56.32,56.3345,352600.0
2014-03-19 12:00:00,77.37,77.43,77.29,77.38,252600.0,56.3345,56.3782,56.2763,56.3418,252600.0
2014-03-19 12:30:00,77.38,77.54,77.38,77.52,295600.0,56.3418,56.4583,56.3418,56.4437,295600.0
2014-03-19 13:00:00,77.52,77.55,77.48,77.55,191500.0,56.4437,56.4656,56.4146,56.4656,191500.0
2014-03-19 13:30:00,77.55,77.57,77.49,77.53,256500.0,56.4656,56.4801,56.4219,56.451,256500.0
2014-03-19 14:00:00,77.52,77.52,76.88,77.23,680500.0,56.4437,56.4437,55.9777,56.2326,680500.0
2014-03-19 14:30:00,77.23,77.27,76.92,77.04,497800.0,56.2326,56.2617,56.0069,56.0942,497800.0
2014-03-19 15:00:00,77.05,77.08,76.42,76.67,974300.0,56.1015,56.1234,55.6428,55.8248,974300.0
2014-03-19 15:30:00,76.68,76.99,76.64,76.8,1378300.0,55.8321,56.0578,55.803,55.9195,1378300.0
2014-03-20 09:30:00,76.78,77.28,76.7,77.28,922200.0,55.9049,56.269,55.8467,56.269,922200.0
2014-03-20 10:00:00,77.29,77.84,77.19,77.84,1033900.0,56.2763,56.6767,56.2035,56.6767,1033900.0
2014-03-20 10:30:00,77.83,77.91,77.78,77.86,538300.0,56.6695,56.7277,56.633,56.6913,538300.0
2014-03-20 11:00:00,77.86,77.97,77.84,77.97,577900.0,56.6913,56.7714,56.6767,56.7714,577900.0
2014-03-20 11:30:00,77.97,78.0,77.88,77.97,422100.0,56.7714,56.7932,56.7059,56.7714,422100.0
2014-03-20 12:00:00,77.97,78.25,77.94,78.17,691300.0,56.7714,56.9753,56.7495,56.917,691300.0
2014-03-20 12:30:00,78.17,78.25,78.14,78.22,415200.0,56.917,56.9753,56.8952,56.9534,415200.0
2014-03-20 13:00:00,78.22,78.25,78.05,78.08,406700.0,56.9534,56.9753,56.8296,56.8515,406700.0
2014-03-20 13:30:00,78.09,78.3,78.08,78.29,330900.0,56.8588,57.0117,56.8515,57.0044,330900.0
2014-03-20 14:00:00,78.3,78.37,78.23,78.31,419000.0,57.0117,57.0626,56.9607,57.0189,419000.0
2014-03-20 14:30:00,78.31,78.31,78.14,78.29,462500.0,57.0189,57.0189,56.8952,57.0044,462500.0
2014-03-20 15:00:00,78.29,78.29,77.98,77.99,644000.0,57.0044,57.0044,56.7787,56.786,644000.0
2014-03-20 15:30:00,78.0,78.15,78.0,78.11,1318700.0,56.7932,56.9024,56.7932,56.8733,1318700.0
2014-03-21 09:30:00,78.17,79.03,77.97,78.07,3858700.0,56.917,57.5432,56.7714,56.8442,3858700.0
2014-03-21 10:00:00,78.07,78.24,77.69,77.73,724100.0,56.8442,56.968,56.5675,56.5966,724100.0
2014-03-21 10:30:00,77.73,78.0,77.71,77.93,464100.0,56.5966,56.7932,56.5821,56.7423,464100.0
2014-03-21 11:00:00,77.94,78.13,77.85,78.06,465700.0,56.7495,56.8879,56.684,56.8369,465700.0
2014-03-21 11:30:00,78.05,78.19,77.99,78.19,366900.0,56.8296,56.9316,56.786,56.9316,366900.0
2014-03-21 12:00:00,78.19,78.2,78.04,78.15,438100.0,56.9316,56.9389,56.8224,56.9024,438100.0
2014-03-21 12:30:00,78.14,78.35,78.08,78.32,743400.0,56.8952,57.0481,56.8515,57.0262,743400.0
2014-03-21 13:00:00,78.32,78.37,77.82,77.88,838100.0,57.0262,57.0626,56.6622,56.7059,838100.0
2014-03-21 13:30:00,77.89,78.01,77.69,77.8,491000.0,56.7131,56.8005,56.5675,56.6476,491000.0
2014-03-21 14:00:00,77.8,77.87,77.67,77.7,565600.0,56.6476,56.6986,56.553,56.5748,565600.0
2014-03-21 14:30:00,77.7,77.97,77.65,77.96,757600.0,56.5748,56.7714,56.5384,56.7641,757600.0
2014-03-21 15:00:00,77.96,77.98,77.81,77.97,956900.0,56.7641,56.7787,56.6549,56.7714,956900.0
2014-03-21 15:30:00,77.96,78.5,77.51,78.19,4095000.0,56.7641,57.1573,56.4365,56.9316,4095000.0
2014-03-24 09:30:00,78.44,78.7,78.27,78.46,1216800.0,57.1136,57.3029,56.9898,57.1282,1216800.0
2014-03-24 10:00:00,78.46,78.47,78.17,78.25,720800.0,57.1282,57.1354,56.917,56.9753,720800.0
2014-03-24 10:30:00,78.23,78.25,77.68,77.68,866000.0,56.9607,56.9753,56.5602,56.5602,866000.0
2014-03-24 11:00:00,77.69,77.81,77.48,77.76,711700.0,56.5675,56.6549,56.4146,56.6185,711700.0
2014-03-24 11:30:00,77.76,77.78,77.42,77.48,580200.0,56.6185,56.633,56.3709,56.4146,580200.0
2014-03-24 12:00:00,77.47,77.51,77.31,77.35,604900.0,56.4073,56.4365,56.2908,56.32,604900.0
2014-03-24 12:30:00,77.34,77.45,77.31,77.36,580200.0,56.3127,56.3928,56.2908,56.3272,580200.0
2014-03-24 13:00:00,77.36,77.61,77.36,77.53,506300.0,56.3272,56.5093,56.3272,56.451,506300.0
2014-03-24 13:30:00,77.53,77.61,77.45,77.49,464000.0,56.451,56.5093,56.3928,56.4219,464000.0
2014-03-24 14:00:00,77.5,77.75,77.47,77.73,464100.0,56.4292,56.6112,56.4073,56.5966,464100.0
2014-03-24 14:30:00,77.73,77.78,77.61,77.74,447700.0,56.5966,56.633,56.5093,56.6039,447700.0
2014-03-24 15:00:00,77.75,77.85,77.55,77.84,515100.0,56.6112,56.684,56.4656,56.6767,515100.0
2014-03-24 15:30:00,77.84,77.91,77.72,77.74,1389600.0,56.6767,56.7277,56.5894,56.6039,1389600.0
2014-03-25 09:30:00,78.13,78.43,77.99,78.42,718600.0,56.8879,57.1063,56.786,57.099,718600.0
2014-03-25 10:00:00,78.42,78.76,78.27,78.48,696800.0,57.099,57.3466,56.9898,57.1427,696800.0
2014-03-25 10:30:00,78.48,78.53,78.15,78.21,510200.0,57.1427,57.1791,56.9024,56.9461,510200.0
2014-03-25 11:00:00,78.21,78.43,78.14,78.34,499600.0,56.9461,57.1063,56.8952,57.0408,499600.0
2014-03-25 11:30:00,78.34,78.37,78.12,78.19,534700.0,57.0408,57.0626,56.8806,56.9316,534700.0
2014-03-25 12:00:00,78.19,78.34,78.0,78.13,518600.0,56.9316,57.0408,56.7932,56.8879,518600.0
2014-03-25 12:30:00,78.13,78.42,78.09,78.34,217400.0,56.8879,57.099,56.8588,57.0408,217400.0
2014-03-25 13:00:00,78.33,78.38,78.26,78.29,277700.0,57.0335,57.0699,56.9825,57.0044,277700.0
2014-03-25 13:30:00,78.29,78.39,78.28,78.36,477200.0,57.0044,57.0772,56.9971,57.0554,477200.0
2014-03-25 14:00:00,78.36,78.5,78.32,78.43,468600.0,57.0554,57.1573,57.0262,57.1063,468600.0
2014-03-25 14:30:00,78.43,78.5,78.4,78.46,391600.0,57.1063,57.1573,57.0845,57.1282,391600.0
2014-03-25 15:00:00,78.47,78.62,78.39,78.58,538400.0,57.1354,57.2447,57.0772,57.2155,538400.0
2014-03-25 15:30:00,78.57,78.6,78.43,78.57,1037300.0,57.2083,57.2301,57.1063,57.2083,1037300.0
2014-03-26 09:30:00,78.97,79.39,78.82,79.12,1293800.0,57.4995,57.8053,57.3903,57.6087,1293800.0
2014-03-26 10:00:00,79.12,79.16,78.88,79.03,635000.0,57.6087,57.6378,57.434,57.5432,635000.0
2014-03-26 10:30:00,79.02,79.3,78.99,79.19,776100.0,57.5359,57.7398,57.5141,57.6597,776100.0
2014-03-26 11:00:00,79.19,79.57,79.19,79.55,783100.0,57.6597,57.9364,57.6597,57.9218,783100.0
2014-03-26 11:30:00,79.54,79.57,79.26,79.35,688800.0,57.9145,57.9364,57.7107,57.7762,688800.0
2014-03-26 12:00:00,79.35,79.53,79.34,79.5,621000.0,57.7762,57.9073,57.7689,57.8854,621000.0
2014-03-26 12:30:00,79.5,79.62,79.44,79.48,632200.0,57.8854,57.9728,57.8417,57.8708,632200.0
2014-03-26 13:00:00,79.48,79.48,79.26,79.27,462600.0,57.8708,57.8708,57.7107,57.7179,462600.0
2014-03-26 13:30:00,79.26,79.26,78.91,79.09,924800.0,57.7107,57.7107,57.4558,57.5869,924800.0
2014-03-26 14:00:00,79.08,79.09,78.84,79.0,985400.0,57.5796,57.5869,57.4049,57.5214,985400.0
2014-03-26 14:30:00,79.0,79.0,78.76,78.86,831500.0,57.5214,57.5214,57.3466,57.4194,831500.0
2014-03-26 15:00:00,78.87,78.91,78.56,78.58,952900.0,57.4267,57.4558,57.201,57.2155,952900.0
2014-03-26 15:30:00,78.58,78.65,78.31,78.32,1727600.0,57.2155,57.2665,57.0189,57.0262,1727600.0
2014-03-27 09:30:00,78.42,79.3,78.31,79.22,1320000.0,57.099,57.7398,57.0189,57.6815,1320000.0
2014-03-27 10:00:00,79.22,79.72,79.13,79.61,1313400.0,57.6815,58.0456,57.616,57.9655,1313400.0
2014-03-27 10:30:00,79.61,79.64,79.02,79.33,768200.0,57.9655,57.9873,57.5359,57.7616,768200.0
2014-03-27 11:00:00,79.33,79.52,79.16,79.38,643600.0,57.7616,57.9,57.6378,57.798,643600.0
2014-03-27 11:30:00,79.38,79.46,79.09,79.25,768200.0,57.798,57.8563,57.5869,57.7034,768200.0
2014-03-27 12:00:00,79.24,79.39,79.0,79.36,523300.0,57.6961,57.8053,57.5214,57.7835,523300.0
2014-03-27 12:30:00,79.36,79.4,79.2,79.23,421300.0,57.7835,57.8126,57.667,57.6888,421300.0
2014-03-27 13:00:00,79.23,79.35,79.13,79.23,372200.0,57.6888,57.7762,57.616,57.6888,372200.0
2014-03-27 13:30:00,79.22,79.27,78.94,78.95,384500.0,57.6815,57.7179,57.4777,57.4849,384500.0
2014-03-27 14:00:00,78.95,79.22,78.77,79.18,454500.0,57.4849,57.6815,57.3539,57.6524,454500.0
2014-03-27 14:30:00,79.18,79.21,79.0,79.11,441100.0,57.6524,57.6743,57.5214,57.6014,441100.0
2014-03-27 15:00:00,79.1,79.14,78.85,79.06,536800.0,57.5942,57.6233,57.4121,57.565,536800.0
2014-03-27 15:30:00,79.06,79.17,78.98,79.05,1131200.0,57.565,57.6451,57.5068,57.5578,1131200.0
2014-03-28 09:30:00,79.5,79.5,78.1,79.24,1212300.0,57.8854,57.8854,56.866,57.6961,1212300.0
2014-03-28 10:00:00,79.25,79.36,78.91,78.97,448300.0,57.7034,57.7835,57.4558,57.4995,448300.0
2014-03-28 10:30:00,78.96,79.21,78.92,79.14,466500.0,57.4922,57.6743,57.4631,57.6233,466500.0
2014-03-28 11:00:00,79.14,79.27,79.12,79.17,407900.0,57.6233,57.7179,57.6087,57.6451,407900.0
2014-03-28 11:30:00,79.16,79.27,79.03,79.26,287000.0,57.6378,57.7179,57.5432,57.7107,287000.0
2014-03-28 12:00:00,79.27,79.3,79.11,79.2,1305300.0,57.7179,57.7398,57.6014,57.667,1305300.0
2014-03-28 12:30:00,79.19,79.21,78.99,79.09,296500.0,57.6597,57.6743,57.5141,57.5869,296500.0
2014-03-28 13:00:00,79.1,79.11,78.9,79.08,388600.0,57.5942,57.6014,57.4485,57.5796,388600.0
2014-03-28 13:30:00,79.07,79.11,78.97,79.06,247900.0,57.5723,57.6014,57.4995,57.565,247900.0
2014-03-28 14:00:00,79.06,79.09,78.85,79.09,643200.0,57.565,57.5869,57.4121,57.5869,643200.0
2014-03-28 14:30:00,79.08,79.2,79.0,79.15,383800.0,57.5796,57.667,57.5214,57.6306,383800.0
2014-03-28 15:00:00,79.15,79.2,79.02,79.14,429500.0,57.6306,57.667,57.5359,57.6233,429500.0
2014-03-28 15:30:00,79.14,79.29,79.08,79.27,1047200.0,57.6233,57.7325,57.5796,57.7179,1047200.0
2014-03-31 09:30:00,79.49,79.61,79.2,79.4,875600.0,57.8781,57.9655,57.667,57.8126,875600.0
2014-03-31 10:00:00,79.4,79.53,79.31,79.46,424700.0,57.8126,57.9073,57.7471,57.8563,424700.0
2014-03-31 10:30:00,79.46,79.58,79.43,79.49,355900.0,57.8563,57.9437,57.8344,57.8781,355900.0
2014-03-31 11:00:00,79.48,79.53,79.3,79.49,279100.0,57.8708,57.9073,57.7398,57.8781,279100.0
2014-03-31 11:30:00,79.49,79.52,79.23,79.42,201600.0,57.8781,57.9,57.6888,57.8272,201600.0
2014-03-31 12:00:00,79.42,79.53,79.42,79.47,224900.0,57.8272,57.9073,57.8272,57.8636,224900.0
2014-03-31 12:30:00,79.47,79.52,79.41,79.43,179500.0,57.8636,57.9,57.8199,57.8344,179500.0
2014-03-31 13:00:00,79.43,79.46,79.32,79.42,228800.0,57.8344,57.8563,57.7543,57.8272,228800.0
2014-03-31 13:30:00,79.43,79.45,79.08,79.09,249300.0,57.8344,57.849,57.5796,57.5869,249300.0
2014-03-31 14:00:00,79.09,79.24,79.09,79.16,272900.0,57.5869,57.6961,57.5869,57.6378,272900.0
2014-03-31 14:30:00,79.17,79.2,79.12,79.13,233400.0,57.6451,57.667,57.6087,57.616,233400.0
2014-03-31 15:00:00,79.13,79.14,78.99,79.08,547000.0,57.616,57.6233,57.5141,57.5796,547000.0
2014-03-31 15:30:00,79.09,79.11,78.81,78.86,1217700.0,57.5869,57.6014,57.383,57.4194,1217700.0
2014-04-01 09:30:00,79.42,79.63,78.99,79.5,842000.0,57.8272,57.9801,57.5141,57.8854,842000.0
2014-04-01 10:00:00,79.52,79.68,79.47,79.57,565100.0,57.9,58.0165,57.8636,57.9364,565100.0
2014-04-01 10:30:00,79.58,79.76,79.58,79.75,500900.0,57.9437,58.0747,57.9437,58.0674,500900.0
2014-04-01 11:00:00,79.75,79.93,79.73,79.89,645100.0,58.0674,58.1985,58.0529,58.1694,645100.0
2014-04-01 11:30:00,79.9,79.95,79.82,79.87,476200.0,58.1767,58.2131,58.1184,58.1548,476200.0
2014-04-01 12:00:00,79.87,79.94,79.79,79.93,294900.0,58.1548,58.2058,58.0966,58.1985,294900.0
2014-04-01 12:30:00,79.93,79.95,79.83,79.9,320300.0,58.1985,58.2131,58.1257,58.1767,320300.0
2014-04-01 13:00:00,79.89,79.89,79.75,79.76,392300.0,58.1694,58.1694,58.0674,58.0747,392300.0
2014-04-01 13:30:00,79.76,79.8,79.66,79.77,277900.0,58.0747,58.1038,58.0019,58.082,277900.0
2014-04-01 14:00:00,79.77,79.95,79.73,79.93,306700.0,58.082,58.2131,58.0529,58.1985,306700.0
2014-04-01 14:30:00,79.93,79.98,79.9,79.95,384200.0,58.1985,58.2349,58.1767,58.2131,384200.0
2014-04-01 15:00:00,79.95,80.0,79.9,79.9,600000.0,58.2131,58.2495,58.1767,58.1767,600000.0
2014-04-01 15:30:00,79.91,80.16,79.89,80.09,2148800.0,58.1839,58.366,58.1694,58.315,2148800.0
2014-04-02 09:30:00,79.98,80.02,79.75,79.8,1008200.0,58.2349,58.264,58.0674,58.1038,1008200.0
2014-04-02 10:00:00,79.8,80.01,79.78,80.0,531100.0,58.1038,58.2568,58.0893,58.2495,531100.0
2014-04-02 10:30:00,80.0,80.06,79.97,80.0,537700.0,58.2495,58.2932,58.2276,58.2495,537700.0
2014-04-02 11:00:00,80.0,80.09,79.92,80.06,361300.0,58.2495,58.315,58.1912,58.2932,361300.0
2014-04-02 11:30:00,80.07,80.13,80.03,80.07,189800.0,58.3004,58.3441,58.2713,58.3004,189800.0
2014-04-02 12:00:00,80.07,80.09,79.97,80.06,225400.0,58.3004,58.315,58.2276,58.2932,225400.0
2014-04-02 12:30:00,80.06,80.13,80.02,80.11,196000.0,58.2932,58.3441,58.264,58.3296,196000.0
2014-04-02 13:00:00,80.12,80.13,79.91,79.93,203700.0,58.3368,58.3441,58.1839,58.1985,203700.0
2014-04-02 13:30:00,79.93,79.95,79.83,79.95,287500.0,58.1985,58.2131,58.1257,58.2131,287500.0
2014-04-02 14:00:00,79.95,80.15,79.93,80.11,246800.0,58.2131,58.3587,58.1985,58.3296,246800.0
2014-04-02 14:30:00,80.11,80.11,79.93,80.0,268900.0,58.3296,58.3296,58.1985,58.2495,268900.0
2014-04-02 15:00:00,80.0,80.18,79.96,80.18,371200.0,58.2495,58.3805,58.2203,58.3805,371200.0
2014-04-02 15:30:00,80.14,80.26,80.11,80.15,1214500.0,58.3514,58.4388,58.3296,58.3587,1214500.0
2014-04-03 09:30:00,80.21,81.16,80.21,81.15,1327700.0,58.4024,59.0941,58.4024,59.0868,1327700.0
2014-04-03 10:00:00,81.15,81.3,81.03,81.08,919700.0,59.0868,59.196,58.9994,59.0358,919700.0
2014-04-03 10:30:00,81.08,81.21,81.0,81.12,585300.0,59.0358,59.1305,58.9776,59.065,585300.0
2014-04-03 11:00:00,81.12,81.21,80.98,81.06,426500.0,59.065,59.1305,58.963,59.0213,426500.0
2014-04-03 11:30:00,81.04,81.09,80.7,80.84,530400.0,59.0067,59.0431,58.7592,58.8611,530400.0
2014-04-03 12:00:00,80.82,80.93,80.56,80.73,329100.0,58.8465,58.9266,58.6572,58.781,329100.0
2014-04-03 12:30:00,80.74,80.74,80.56,80.6,371200.0,58.7883,58.7883,58.6572,58.6863,371200.0
2014-04-03 13:00:00,80.59,80.83,80.54,80.81,345400.0,58.6791,58.8538,58.6427,58.8392,345400.0
2014-04-03 13:30:00,80.8,80.9,80.75,80.76,271100.0,58.832,58.9048,58.7956,58.8028,271100.0
2014-04-03 14:00:00,80.76,80.76,80.54,80.55,382300.0,58.8028,58.8028,58.6427,58.6499,382300.0
2014-04-03 14:30:00,80.54,80.55,80.29,80.45,500100.0,58.6427,58.6499,58.4606,58.5771,500100.0
2014-04-03 15:00:00,80.45,80.48,80.34,80.4,431700.0,58.5771,58.599,58.497,58.5407,431700.0
2014-04-03 15:30:00,80.4,80.65,80.4,80.54,1130200.0,58.5407,58.7227,58.5407,58.6427,1130200.0
2014-04-04 09:30:00,81.09,81.36,80.56,80.75,930700.0,59.0431,59.2397,58.6572,58.7956,930700.0
2014-04-04 10:00:00,80.74,80.78,80.27,80.39,800100.0,58.7883,58.8174,58.4461,58.5334,800100.0
2014-04-04 10:30:00,80.39,80.6,79.94,79.97,613800.0,58.5334,58.6863,58.2058,58.2276,613800.0
2014-04-04 11:00:00,79.97,80.02,79.55,79.68,580400.0,58.2276,58.264,57.9218,58.0165,580400.0
2014-04-04 11:30:00,79.68,79.85,79.35,79.53,508000.0,58.0165,58.1403,57.7762,57.9073,508000.0
2014-04-04 12:00:00,79.53,79.55,79.12,79.39,692900.0,57.9073,57.9218,57.6087,57.8053,692900.0
2014-04-04 12:30:00,79.39,79.43,79.04,79.15,488200.0,57.8053,57.8344,57.5505,57.6306,488200.0
2014-04-04 13:00:00,79.14,79.21,78.86,78.86,527100.0,57.6233,57.6743,57.4194,57.4194,527100.0
2014-04-04 13:30:00,78.88,78.93,78.67,78.75,650500.0,57.434,57.4704,57.2811,57.3393,650500.0
2014-04-04 14:00:00,78.76,79.05,78.64,78.78,498000.0,57.3466,57.5578,57.2592,57.3612,498000.0
2014-04-04 14:30:00,78.77,78.8,78.47,78.74,486100.0,57.3539,57.3757,57.1354,57.332,486100.0
2014-04-04 15:00:00,78.74,78.86,78.61,78.83,768600.0,57.332,57.4194,57.2374,57.3976,768600.0
2014-04-04 15:30:00,78.81,78.82,78.46,78.53,1884500.0,57.383,57.3903,57.1282,57.1791,1884500.0
2014-04-07 09:30:00,77.97,78.7,77.6,78.7,1124800.0,56.7714,57.3029,56.502,57.3029,1124800.0
2014-04-07 10:00:00,78.7,78.97,78.49,78.72,655100.0,57.3029,57.4995,57.15,57.3175,655100.0
2014-04-07 10:30:00,78.72,78.88,78.57,78.88,450600.0,57.3175,57.434,57.2083,57.434,450600.0
2014-04-07 11:00:00,78.87,79.26,78.76,78.96,444200.0,57.4267,57.7107,57.3466,57.4922,444200.0
2014-04-07 11:30:00,78.96,79.21,78.77,78.81,477000.0,57.4922,57.6743,57.3539,57.383,477000.0
2014-04-07 12:00:00,78.79,79.02,78.73,78.74,623500.0,57.3684,57.5359,57.3248,57.332,623500.0
2014-04-07 12:30:00,78.73,78.92,78.67,78.76,346600.0,57.3248,57.4631,57.2811,57.3466,346600.0
2014-04-07 13:00:00,78.76,78.77,78.43,78.45,312600.0,57.3466,57.3539,57.1063,57.1209,312600.0
2014-04-07 13:30:00,78.44,78.52,78.32,78.34,333400.0,57.1136,57.1719,57.0262,57.0408,333400.0
2014-04-07 14:00:00,78.34,78.36,78.16,78.26,362800.0,57.0408,57.0554,56.9097,56.9825,362800.0
2014-04-07 14:30:00,78.26,78.43,78.2,78.37,533400.0,56.9825,57.1063,56.9389,57.0626,533400.0
2014-04-07 15:00:00,78.37,78.55,78.3,78.41,594600.0,57.0626,57.1937,57.0117,57.0918,594600.0
2014-04-07 15:30:00,78.41,78.41,77.99,78.07,1731600.0,57.0918,57.0918,56.786,56.8442,1731600.0
2014-04-08 09:30:00,77.7,78.3,77.48,78.09,1079000.0,56.5748,57.0117,56.4146,56.8588,1079000.0
2014-04-08 10:00:00,78.06,78.44,78.0,78.05,374900.0,56.8369,57.1136,56.7932,56.8296,374900.0
2014-04-08 10:30:00,78.05,78.54,78.05,78.45,535700.0,56.8296,57.1864,56.8296,57.1209,535700.0
2014-04-08 11:00:00,78.44,78.7,78.4,78.43,343700.0,57.1136,57.3029,57.0845,57.1063,343700.0
2014-04-08 11:30:00,78.43,78.48,78.25,78.46,290800.0,57.1063,57.1427,56.9753,57.1282,290800.0
2014-04-08 12:00:00,78.46,78.54,78.38,78.51,265700.0,57.1282,57.1864,57.0699,57.1646,265700.0
2014-04-08 12:30:00,78.51,78.52,78.34,78.45,233200.0,57.1646,57.1719,57.0408,57.1209,233200.0
2014-04-08 13:00:00,78.45,78.59,78.4,78.55,245000.0,57.1209,57.2228,57.0845,57.1937,245000.0
2014-04-08 13:30:00,78.55,78.57,78.34,78.57,369000.0,57.1937,57.2083,57.0408,57.2083,369000.0
2014-04-08 14:00:00,78.57,78.62,78.25,78.32,959300.0,57.2083,57.2447,56.9753,57.0262,959300.0
2014-04-08 14:30:00,78.34,78.75,78.33,78.74,505900.0,57.0408,57.3393,57.0335,57.332,505900.0
2014-04-08 15:00:00,78.74,78.85,78.71,78.85,877400.0,57.332,57.4121,57.3102,57.4121,877400.0
2014-04-08 15:30:00,78.84,78.94,78.74,78.89,1220500.0,57.4049,57.4777,57.332,57.4413,1220500.0
2014-04-09 09:30:00,79.25,79.59,78.85,79.55,871300.0,57.7034,57.9509,57.4121,57.9218,871300.0
2014-04-09 10:00:00,79.53,79.66,79.33,79.47,599900.0,57.9073,58.0019,57.7616,57.8636,599900.0
2014-04-09 10:30:00,79.47,79.55,79.08,79.08,380500.0,57.8636,57.9218,57.5796,57.5796,380500.0
2014-04-09 11:00:00,79.08,79.28,78.91,79.27,405900.0,57.5796,57.7252,57.4558,57.7179,405900.0
2014-04-09 11:30:00,79.26,79.34,79.25,79.28,313400.0,57.7107,57.7689,57.7034,57.7252,313400.0
2014-04-09 12:00:00,79.27,79.45,79.2,79.42,315600.0,57.7179,57.849,57.667,57.8272,315600.0
2014-04-09 12:30:00,79.42,79.43,79.31,79.4,199600.0,57.8272,57.8344,57.7471,57.8126,199600.0
2014-04-09 13:00:00,79.4,79.45,79.34,79.36,231500.0,57.8126,57.849,57.7689,57.7835,231500.0
2014-04-09 13:30:00,79.36,79.36,79.25,79.3,205400.0,57.7835,57.7835,57.7034,57.7398,205400.0
2014-04-09 14:00:00,79.31,79.65,79.3,79.54,656400.0,57.7471,57.9946,57.7398,57.9145,656400.0
2014-04-09 14:30:00,79.54,79.7,79.51,79.65,626000.0,57.9145,58.031,57.8927,57.9946,626000.0
2014-04-09 15:00:00,79.66,79.72,79.59,79.7,760900.0,58.0019,58.0456,57.9509,58.031,760900.0
2014-04-09 15:30:00,79.69,79.94,79.69,79.93,1620300.0,58.0238,58.2058,58.0238,58.1985,1620300.0
2014-04-10 09:30:00,80.15,80.3,79.34,79.58,746000.0,58.3587,58.4679,57.7689,57.9437,746000.0
2014-04-10 10:00:00,79.58,80.0,79.47,79.7,682200.0,57.9437,58.2495,57.8636,58.031,682200.0
2014-04-10 10:30:00,79.7,79.75,79.41,79.58,527500.0,58.031,58.0674,57.8199,57.9437,527500.0
2014-04-10 11:00:00,79.59,79.6,78.85,78.86,659200.0,57.9509,57.9582,57.4121,57.4194,659200.0
2014-04-10 11:30:00,78.86,79.17,78.86,79.03,394100.0,57.4194,57.6451,57.4194,57.5432,394100.0
2014-04-10 12:00:00,79.03,79.1,78.64,78.67,517700.0,57.5432,57.5942,57.2592,57.2811,517700.0
2014-04-10 12:30:00,78.67,78.73,78.55,78.61,333400.0,57.2811,57.3248,57.1937,57.2374,333400.0
2014-04-10 13:00:00,78.61,78.78,78.38,78.45,448900.0,57.2374,57.3612,57.0699,57.1209,448900.0
2014-04-10 13:30:00,78.46,78.62,78.42,78.59,379700.0,57.1282,57.2447,57.099,57.2228,379700.0
2014-04-10 14:00:00,78.58,78.67,78.43,78.43,386100.0,57.2155,57.2811,57.1063,57.1063,386100.0
2014-04-10 14:30:00,78.44,78.45,78.05,78.1,774000.0,57.1136,57.1209,56.8296,56.866,774000.0
2014-04-10 15:00:00,78.1,78.15,77.85,77.98,951900.0,56.866,56.9024,56.684,56.7787,951900.0
2014-04-10 15:30:00,77.98,78.35,77.92,78.08,1365500.0,56.7787,57.0481,56.735,56.8515,1365500.0
2014-04-11 09:30:00,77.87,78.92,77.53,78.76,1294000.0,56.6986,57.4631,56.451,57.3466,1294000.0
2014-04-11 10:00:00,78.76,78.78,78.08,78.43,768200.0,57.3466,57.3612,56.8515,57.1063,768200.0
2014-04-11 10:30:00,78.42,78.55,78.24,78.44,605100.0,57.099,57.1937,56.968,57.1136,605100.0
2014-04-11 11:00:00,78.44,78.62,78.24,78.39,500200.0,57.1136,57.2447,56.968,57.0772,500200.0
2014-04-11 11:30:00,78.39,78.5,78.17,78.34,336200.0,57.0772,57.1573,56.917,57.0408,336200.0
2014-04-11 12:00:00,78.34,78.51,78.18,78.2,238900.0,57.0408,57.1646,56.9243,56.9389,238900.0
2014-04-11 12:30:00,78.22,78.4,78.14,78.27,190700.0,56.9534,57.0845,56.8952,56.9898,190700.0
2014-04-11 13:00:00,78.27,78.33,78.03,78.09,264200.0,56.9898,57.0335,56.8151,56.8588,264200.0
2014-04-11 13:30:00,78.07,78.16,77.95,78.0,303000.0,56.8442,56.9097,56.7568,56.7932,303000.0
2014-04-11 14:00:00,78.0,78.18,77.92,78.0,397500.0,56.7932,56.9243,56.735,56.7932,397500.0
2014-04-11 14:30:00,77.99,78.02,77.69,77.99,432200.0,56.786,56.8078,56.5675,56.786,432200.0
2014-04-11 15:00:00,77.99,78.2,77.84,78.12,432000.0,56.786,56.9389,56.6767,56.8806,432000.0
2014-04-11 15:30:00,78.12,78.28,77.96,78.03,1319600.0,56.8806,56.9971,56.7641,56.8151,1319600.0
2014-04-14 09:30:00,78.44,78.7,78.03,78.1,696100.0,57.1136,57.3029,56.8151,56.866,696100.0
2014-04-14 10:00:00,78.1,78.28,78.04,78.2,432800.0,56.866,56.9971,56.8224,56.9389,432800.0
2014-04-14 10:30:00,78.21,78.84,78.16,78.83,430000.0,56.9461,57.4049,56.9097,57.3976,430000.0
2014-04-14 11:00:00,78.83,78.95,78.76,78.9,522000.0,57.3976,57.4849,57.3466,57.4485,522000.0
2014-04-14 11:30:00,78.91,79.03,78.81,78.83,351700.0,57.4558,57.5432,57.383,57.3976,351700.0
2014-04-14 12:00:00,78.82,79.0,78.73,78.99,252600.0,57.3903,57.5214,57.3248,57.5141,252600.0
2014-04-14 12:30:00,78.99,79.12,78.9,78.9,279900.0,57.5141,57.6087,57.4485,57.4485,279900.0
2014-04-14 13:00:00,78.91,78.98,78.82,78.86,360900.0,57.4558,57.5068,57.3903,57.4194,360900.0
2014-04-14 13:30:00,78.87,78.98,78.75,78.85,338400.0,57.4267,57.5068,57.3393,57.4121,338400.0
2014-04-14 14:00:00,78.85,78.99,78.77,78.81,586700.0,57.4121,57.5141,57.3539,57.383,586700.0
2014-04-14 14:30:00,78.81,79.07,78.76,78.88,561400.0,57.383,57.5723,57.3466,57.434,561400.0
2014-04-14 15:00:00,78.89,78.9,78.53,78.77,784200.0,57.4413,57.4485,57.1791,57.3539,784200.0
2014-04-14 15:30:00,78.78,79.2,78.77,79.14,1396600.0,57.3612,57.667,57.3539,57.6233,1396600.0
2014-04-15 09:30:00,78.99,79.94,78.5,79.71,746600.0,57.5141,58.2058,57.1573,58.0383,746600.0
2014-04-15 10:00:00,79.7,79.83,79.2,79.28,624900.0,58.031,58.1257,57.667,57.7252,624900.0
2014-04-15 10:30:00,79.27,79.43,78.89,79.17,504800.0,57.7179,57.8344,57.4413,57.6451,504800.0
2014-04-15 11:00:00,79.15,79.4,78.94,79.24,442800.0,57.6306,57.8126,57.4777,57.6961,442800.0
2014-04-15 11:30:00,79.24,79.47,79.01,79.12,371700.0,57.6961,57.8636,57.5286,57.6087,371700.0
2014-04-15 12:00:00,79.13,79.36,78.99,79.35,355000.0,57.616,57.7835,57.5141,57.7762,355000.0
2014-04-15 12:30:00,79.32,79.34,78.93,78.97,340900.0,57.7543,57.7689,57.4704,57.4995,340900.0
2014-04-15 13:00:00,78.96,79.22,78.92,79.16,383600.0,57.4922,57.6815,57.4631,57.6378,383600.0
2014-04-15 13:30:00,79.16,79.33,79.11,79.29,576700.0,57.6378,57.7616,57.6014,57.7325,576700.0
2014-04-15 14:00:00,79.29,79.53,79.29,79.46,543800.0,57.7325,57.9073,57.7325,57.8563,543800.0
2014-04-15 14:30:00,79.47,79.92,79.46,79.87,457600.0,57.8636,58.1912,57.8563,58.1548,457600.0
2014-04-15 15:00:00,79.86,79.93,79.58,79.78,685000.0,58.1475,58.1985,57.9437,58.0893,685000.0
2014-04-15 15:30:00,79.79,79.82,79.37,79.48,1302000.0,58.0966,58.1184,57.7908,57.8708,1302000.0
2014-04-16 09:30:00,79.99,80.0,79.53,79.65,729800.0,58.2422,58.2495,57.9073,57.9946,729800.0
2014-04-16 10:00:00,79.65,79.86,79.42,79.71,493700.0,57.9946,58.1475,57.8272,58.0383,493700.0
2014-04-16 10:30:00,79.72,79.77,79.44,79.55,344200.0,58.0456,58.082,57.8417,57.9218,344200.0
2014-04-16 11:00:00,79.56,79.86,79.47,79.7,258400.0,57.9291,58.1475,57.8636,58.031,258400.0
2014-04-16 11:30:00,79.71,79.98,79.71,79.94,240200.0,58.0383,58.2349,58.0383,58.2058,240200.0
2014-04-16 12:00:00,79.95,80.12,79.92,79.98,481800.0,58.2131,58.3368,58.1912,58.2349,481800.0
2014-04-16 12:30:00,79.97,80.0,79.75,79.75,215000.0,58.2276,58.2495,58.0674,58.0674,215000.0
2014-04-16 13:00:00,79.75,79.95,79.7,79.84,355500.0,58.0674,58.2131,58.031,58.133,355500.0
2014-04-16 13:30:00,79.84,79.85,79.64,79.82,340500.0,58.133,58.1403,57.9873,58.1184,340500.0
2014-04-16 14:00:00,79.83,79.95,79.72,79.92,328500.0,58.1257,58.2131,58.0456,58.1912,328500.0
2014-04-16 14:30:00,79.92,80.19,79.92,80.14,326000.0,58.1912,58.3878,58.1912,58.3514,326000.0
2014-04-16 15:00:00,80.14,80.28,80.09,80.28,440900.0,58.3514,58.4533,58.315,58.4533,440900.0
2014-04-16 15:30:00,80.27,80.28,80.15,80.18,1289900.0,58.4461,58.4533,58.3587,58.3805,1289900.0
2014-04-17 09:30:00,80.16,80.77,80.04,80.59,1488400.0,58.366,58.8101,58.2786,58.6791,1488400.0
2014-04-17 10:00:00,80.6,80.8,80.48,80.77,484400.0,58.6863,58.832,58.599,58.8101,484400.0
2014-04-17 10:30:00,80.77,80.81,80.43,80.51,456200.0,58.8101,58.8392,58.5626,58.6208,456200.0
2014-04-17 11:00:00,80.51,80.89,80.51,80.88,374300.0,58.6208,58.8975,58.6208,58.8902,374300.0
2014-04-17 11:30:00,80.89,81.03,80.87,81.02,709700.0,58.8975,58.9994,58.8829,58.9921,709700.0
2014-04-17 12:00:00,81.02,81.05,80.91,80.99,522500.0,58.9921,59.014,58.9121,58.9703,522500.0
2014-04-17 12:30:00,81.0,81.23,80.97,81.2,475200.0,58.9776,59.1451,58.9557,59.1232,475200.0
2014-04-17 13:00:00,81.21,81.25,81.08,81.2,405400.0,59.1305,59.1596,59.0358,59.1232,405400.0
2014-04-17 13:30:00,81.2,81.33,81.15,81.18,307400.0,59.1232,59.2179,59.0868,59.1086,307400.0
2014-04-17 14:00:00,81.18,81.29,81.15,81.25,250900.0,59.1086,59.1887,59.0868,59.1596,250900.0
2014-04-17 14:30:00,81.25,81.29,81.13,81.19,345200.0,59.1596,59.1887,59.0722,59.1159,345200.0
2014-04-17 15:00:00,81.2,81.29,81.16,81.26,438900.0,59.1232,59.1887,59.0941,59.1669,438900.0
2014-04-17 15:30:00,81.26,81.34,81.19,81.31,1453400.0,59.1669,59.2251,59.1159,59.2033,1453400.0
2014-04-21 09:30:00,81.42,81.66,80.95,80.96,629200.0,59.2834,59.4581,58.9412,58.9485,629200.0
2014-04-21 10:00:00,80.96,81.09,80.7,80.75,443500.0,58.9485,59.0431,58.7592,58.7956,443500.0
2014-04-21 10:30:00,80.74,80.93,80.56,80.83,305200.0,58.7883,58.9266,58.6572,58.8538,305200.0
2014-04-21 11:00:00,80.84,80.85,80.74,80.77,262900.0,58.8611,58.8684,58.7883,58.8101,262900.0
2014-04-21 11:30:00,80.77,80.87,80.71,80.8,218700.0,58.8101,58.8829,58.7664,58.832,218700.0
2014-04-21 12:00:00,80.8,80.91,80.75,80.82,301300.0,58.832,58.9121,58.7956,58.8465,301300.0
2014-04-21 12:30:00,80.82,80.94,80.76,80.92,165400.0,58.8465,58.9339,58.8028,58.9193,165400.0
2014-04-21 13:00:00,80.92,80.94,80.83,80.88,198700.0,58.9193,58.9339,58.8538,58.8902,198700.0
2014-04-21 13:30:00,80.88,80.93,80.83,80.89,187000.0,58.8902,58.9266,58.8538,58.8975,187000.0
2014-04-21 14:00:00,80.89,80.94,80.84,80.93,181900.0,58.8975,58.9339,58.8611,58.9266,181900.0
2014-04-21 14:30:00,80.94,80.96,80.81,80.88,227400.0,58.9339,58.9485,58.8392,58.8902,227400.0
2014-04-21 15:00:00,80.88,80.92,80.64,80.67,468500.0,58.8902,58.9193,58.7155,58.7373,468500.0
2014-04-21 15:30:00,80.68,80.95,80.58,80.93,863100.0,58.7446,58.9412,58.6718,58.9266,863100.0
2014-04-22 09:30:00,81.17,81.34,80.79,81.0,605700.0,59.1014,59.2251,58.8247,58.9776,605700.0
2014-04-22 10:00:00,80.97,81.03,80.82,80.89,385800.0,58.9557,58.9994,58.8465,58.8975,385800.0
2014-04-22 10:30:00,80.9,81.01,80.85,80.93,308400.0,58.9048,58.9849,58.8684,58.9266,308400.0
2014-04-22 11:00:00,80.93,81.11,80.89,81.0,543100.0,58.9266,59.0577,58.8975,58.9776,543100.0
2014-04-22 11:30:00,81.0,81.12,80.98,81.04,587900.0,58.9776,59.065,58.963,59.0067,587900.0
2014-04-22 12:00:00,81.05,81.21,81.04,81.2,349900.0,59.014,59.1305,59.0067,59.1232,349900.0
2014-04-22 12:30:00,81.2,81.2,81.03,81.06,278500.0,59.1232,59.1232,58.9994,59.0213,278500.0
2014-04-22 13:00:00,81.06,81.06,80.96,81.04,271200.0,59.0213,59.0213,58.9485,59.0067,271200.0
2014-04-22 13:30:00,81.04,81.05,80.76,80.8,351000.0,59.0067,59.014,58.8028,58.832,351000.0
2014-04-22 14:00:00,80.8,80.91,80.72,80.86,378100.0,58.832,58.9121,58.7737,58.8757,378100.0
2014-04-22 14:30:00,80.87,80.88,80.81,80.82,305900.0,58.8829,58.8902,58.8392,58.8465,305900.0
2014-04-22 15:00:00,80.82,80.85,80.64,80.7,454000.0,58.8465,58.8684,58.7155,58.7592,454000.0
2014-04-22 15:30:00,80.7,80.77,80.58,80.61,1045500.0,58.7592,58.8101,58.6718,58.6936,1045500.0
2014-04-23 09:30:00,81.0,81.0,80.21,80.25,941300.0,58.9776,58.9776,58.4024,58.4315,941300.0
2014-04-23 10:00:00,80.25,80.36,80.16,80.34,703700.0,58.4315,58.5116,58.366,58.497,703700.0
2014-04-23 10:30:00,80.35,80.66,80.3,80.58,495500.0,58.5043,58.73,58.4679,58.6718,495500.0
2014-04-23 11:00:00,80.58,80.59,80.37,80.51,804700.0,58.6718,58.6791,58.5189,58.6208,804700.0
2014-04-23 11:30:00,80.51,80.62,80.48,80.55,1067200.0,58.6208,58.7009,58.599,58.6499,1067200.0
2014-04-23 12:00:00,80.55,80.77,80.51,80.77,1092500.0,58.6499,58.8101,58.6208,58.8101,1092500.0
2014-04-23 12:30:00,80.76,80.81,80.67,80.73,305400.0,58.8028,58.8392,58.7373,58.781,305400.0
2014-04-23 13:00:00,80.73,80.76,80.6,80.63,357300.0,58.781,58.8028,58.6863,58.7082,357300.0
2014-04-23 13:30:00,80.63,80.64,80.36,80.45,403700.0,58.7082,58.7155,58.5116,58.5771,403700.0
2014-04-23 14:00:00,80.45,80.59,80.39,80.53,406100.0,58.5771,58.6791,58.5334,58.6354,406100.0
2014-04-23 14:30:00,80.54,80.57,80.34,80.48,406100.0,58.6427,58.6645,58.497,58.599,406100.0
2014-04-23 15:00:00,80.48,80.67,80.47,80.51,727000.0,58.599,58.7373,58.5917,58.6208,727000.0
2014-04-23 15:30:00,80.52,80.9,80.5,80.7,1776100.0,58.6281,58.9048,58.6135,58.7592,1776100.0
2014-04-24 09:30:00,77.5,78.62,76.77,77.39,5764000.0,56.4292,57.2447,55.8976,56.3491,5764000.0
2014-04-24 10:00:00,77.38,77.5,76.93,77.22,2487300.0,56.3418,56.4292,56.0141,56.2253,2487300.0
2014-04-24 10:30:00,77.22,77.41,76.98,77.41,1331000.0,56.2253,56.3636,56.0506,56.3636,1331000.0
2014-04-24 11:00:00,77.41,77.6,77.25,77.52,1349300.0,56.3636,56.502,56.2471,56.4437,1349300.0
2014-04-24 11:30:00,77.52,77.59,77.34,77.58,938100.0,56.4437,56.4947,56.3127,56.4874,938100.0
2014-04-24 12:00:00,77.57,78.01,77.57,77.86,1423700.0,56.4801,56.8005,56.4801,56.6913,1423700.0
2014-04-24 12:30:00,77.86,77.97,77.84,77.96,733700.0,56.6913,56.7714,56.6767,56.7641,733700.0
2014-04-24 13:00:00,77.96,78.0,77.86,77.95,1083700.0,56.7641,56.7932,56.6913,56.7568,1083700.0
2014-04-24 13:30:00,77.95,77.96,77.67,77.68,634100.0,56.7568,56.7641,56.553,56.5602,634100.0
2014-04-24 14:00:00,77.68,77.8,77.56,77.64,470900.0,56.5602,56.6476,56.4729,56.5311,470900.0
2014-04-24 14:30:00,77.64,77.73,77.5,77.73,785700.0,56.5311,56.5966,56.4292,56.5966,785700.0
2014-04-24 15:00:00,77.73,77.92,77.73,77.78,906100.0,56.5966,56.735,56.5966,56.633,906100.0
2014-04-24 15:30:00,77.78,77.88,77.65,77.86,2066300.0,56.633,56.7059,56.5384,56.6913,2066300.0
2014-04-25 09:30:00,77.6,77.88,77.46,77.49,1598700.0,56.502,56.7059,56.4,56.4219,1598700.0
2014-04-25 10:00:00,77.51,77.72,77.4,77.55,1056600.0,56.4365,56.5894,56.3564,56.4656,1056600.0
2014-04-25 10:30:00,77.54,77.59,77.37,77.47,812900.0,56.4583,56.4947,56.3345,56.4073,812900.0
2014-04-25 11:00:00,77.46,77.53,77.33,77.51,489900.0,56.4,56.451,56.3054,56.4365,489900.0
2014-04-25 11:30:00,77.51,77.64,77.34,77.56,520000.0,56.4365,56.5311,56.3127,56.4729,520000.0
2014-04-25 12:00:00,77.57,77.72,77.57,77.65,311800.0,56.4801,56.5894,56.4801,56.5384,311800.0
2014-04-25 12:30:00,77.65,77.66,77.39,77.44,363200.0,56.5384,56.5457,56.3491,56.3855,363200.0
2014-04-25 13:00:00,77.44,77.59,77.39,77.56,451400.0,56.3855,56.4947,56.3491,56.4729,451400.0
2014-04-25 13:30:00,77.57,77.69,77.4,77.54,486700.0,56.4801,56.5675,56.3564,56.4583,486700.0
2014-04-25 14:00:00,77.55,77.56,77.41,77.45,367700.0,56.4656,56.4729,56.3636,56.3928,367700.0
2014-04-25 14:30:00,77.45,77.62,77.4,77.48,566500.0,56.3928,56.5165,56.3564,56.4146,566500.0
2014-04-25 15:00:00,77.49,77.58,77.46,77.53,716700.0,56.4219,56.4874,56.4,56.451,716700.0
2014-04-25 15:30:00,77.54,77.66,77.5,77.62,1242500.0,56.4583,56.5457,56.4292,56.5165,1242500.0
2014-04-28 09:30:00,78.0,78.6,78.0,78.29,2015100.0,56.7932,57.2301,56.7932,57.0044,2015100.0
2014-04-28 10:00:00,78.29,78.54,78.15,78.43,1102600.0,57.0044,57.1864,56.9024,57.1063,1102600.0
2014-04-28 10:30:00,78.42,78.42,78.01,78.23,663300.0,57.099,57.099,56.8005,56.9607,663300.0
2014-04-28 11:00:00,78.22,78.33,77.84,77.91,509700.0,56.9534,57.0335,56.6767,56.7277,509700.0
2014-04-28 11:30:00,77.9,78.12,77.62,77.71,510100.0,56.7204,56.8806,56.5165,56.5821,510100.0
2014-04-28 12:00:00,77.71,78.03,77.68,77.95,450000.0,56.5821,56.8151,56.5602,56.7568,450000.0
2014-04-28 12:30:00,77.95,78.0,77.75,77.89,689500.0,56.7568,56.7932,56.6112,56.7131,689500.0
2014-04-28 13:00:00,77.9,77.9,77.48,77.55,856000.0,56.7204,56.7204,56.4146,56.4656,856000.0
2014-04-28 13:30:00,77.55,77.58,77.37,77.48,628400.0,56.4656,56.4874,56.3345,56.4146,628400.0
2014-04-28 14:00:00,77.5,77.65,77.42,77.59,681400.0,56.4292,56.5384,56.3709,56.4947,681400.0
2014-04-28 14:30:00,77.59,77.8,77.5,77.77,462400.0,56.4947,56.6476,56.4292,56.6258,462400.0
2014-04-28 15:00:00,77.78,78.26,77.72,78.15,919300.0,56.633,56.9825,56.5894,56.9024,919300.0
2014-04-28 15:30:00,78.15,78.22,77.94,78.04,1359200.0,56.9024,56.9534,56.7495,56.8224,1359200.0
2014-04-29 09:30:00,78.53,78.69,78.23,78.45,873300.0,57.1791,57.2956,56.9607,57.1209,873300.0
2014-04-29 10:00:00,78.44,78.71,78.35,78.54,596900.0,57.1136,57.3102,57.0481,57.1864,596900.0
2014-04-29 10:30:00,78.54,78.93,78.49,78.86,614800.0,57.1864,57.4704,57.15,57.4194,614800.0
2014-04-29 11:00:00,78.85,78.93,78.71,78.79,409600.0,57.4121,57.4704,57.3102,57.3684,409600.0
2014-04-29 11:30:00,78.78,78.83,78.73,78.79,419400.0,57.3612,57.3976,57.3248,57.3684,419400.0
2014-04-29 12:00:00,78.8,78.88,78.76,78.86,406300.0,57.3757,57.434,57.3466,57.4194,406300.0
2014-04-29 12:30:00,78.87,79.01,78.79,78.9,386100.0,57.4267,57.5286,57.3684,57.4485,386100.0
2014-04-29 13:00:00,78.9,78.9,78.73,78.85,308800.0,57.4485,57.4485,57.3248,57.4121,308800.0
2014-04-29 13:30:00,78.84,78.94,78.73,78.9,330800.0,57.4049,57.4777,57.3248,57.4485,330800.0
2014-04-29 14:00:00,78.91,78.91,78.62,78.64,328000.0,57.4558,57.4558,57.2447,57.2592,328000.0
2014-04-29 14:30:00,78.63,78.85,78.61,78.75,517500.0,57.2519,57.4121,57.2374,57.3393,517500.0
2014-04-29 15:00:00,78.75,78.77,78.6,78.69,563300.0,57.3393,57.3539,57.2301,57.2956,563300.0
2014-04-29 15:30:00,78.69,78.72,78.48,78.52,1156500.0,57.2956,57.3175,57.1427,57.1719,1156500.0
2014-04-30 09:30:00,78.56,78.86,78.14,78.19,771700.0,57.201,57.4194,56.8952,56.9316,771700.0
2014-04-30 10:00:00,78.19,78.79,78.17,78.77,511100.0,56.9316,57.3684,56.917,57.3539,511100.0
2014-04-30 10:30:00,78.77,78.85,78.48,78.64,563600.0,57.3539,57.4121,57.1427,57.2592,563600.0
2014-04-30 11:00:00,78.65,78.74,78.4,78.56,456600.0,57.2665,57.332,57.0845,57.201,456600.0
2014-04-30 11:30:00,78.55,78.73,78.5,78.56,493500.0,57.1937,57.3248,57.1573,57.201,493500.0
2014-04-30 12:00:00,78.57,78.71,78.55,78.61,269100.0,57.2083,57.3102,57.1937,57.2374,269100.0
2014-04-30 12:30:00,78.61,78.62,78.52,78.61,241600.0,57.2374,57.2447,57.1719,57.2374,241600.0
2014-04-30 13:00:00,78.62,78.71,78.58,78.67,189700.0,57.2447,57.3102,57.2155,57.2811,189700.0
2014-04-30 13:30:00,78.67,78.67,78.46,78.51,217400.0,57.2811,57.2811,57.1282,57.1646,217400.0
2014-04-30 14:00:00,78.51,78.74,78.37,78.47,786000.0,57.1646,57.332,57.0626,57.1354,786000.0
2014-04-30 14:30:00,78.47,78.66,78.41,78.51,537400.0,57.1354,57.2738,57.0918,57.1646,537400.0
2014-04-30 15:00:00,78.52,78.56,78.25,78.45,684600.0,57.1719,57.201,56.9753,57.1209,684600.0
2014-04-30 15:30:00,78.45,78.71,78.42,78.71,1560700.0,57.1209,57.3102,57.099,57.3102,1560700.0
2014-05-01 09:30:00,78.53,78.96,78.53,78.88,588100.0,57.1791,57.4922,57.1791,57.434,588100.0
2014-05-01 10:00:00,78.89,79.06,78.65,79.02,537400.0,57.4413,57.565,57.2665,57.5359,537400.0
2014-05-01 10:30:00,79.02,79.29,79.01,79.26,358000.0,57.5359,57.7325,57.5286,57.7107,358000.0
2014-05-01 11:00:00,79.25,79.28,79.16,79.24,371000.0,57.7034,57.7252,57.6378,57.6961,371000.0
2014-05-01 11:30:00,79.25,79.39,79.22,79.3,534000.0,57.7034,57.8053,57.6815,57.7398,534000.0
2014-05-01 12:00:00,79.3,79.49,79.29,79.43,410400.0,57.7398,57.8781,57.7325,57.8344,410400.0
2014-05-01 12:30:00,79.43,79.45,79.28,79.35,304800.0,57.8344,57.849,57.7252,57.7762,304800.0
2014-05-01 13:00:00,79.35,79.41,79.11,79.12,361800.0,57.7762,57.8199,57.6014,57.6087,361800.0
2014-05-01 13:30:00,79.11,79.21,79.0,79.02,461700.0,57.6014,57.6743,57.5214,57.5359,461700.0
2014-05-01 14:00:00,79.02,79.2,79.01,79.11,504600.0,57.5359,57.667,57.5286,57.6014,504600.0
2014-05-01 14:30:00,79.11,79.13,78.86,79.0,362700.0,57.6014,57.616,57.4194,57.5214,362700.0
2014-05-01 15:00:00,78.99,79.12,78.89,79.01,374600.0,57.5141,57.6087,57.4413,57.5286,374600.0
2014-05-01 15:30:00,79.01,79.03,78.89,78.98,928600.0,57.5286,57.5432,57.4413,57.5068,928600.0
2014-05-02 09:30:00,79.3,79.3,78.5,78.73,755400.0,57.7398,57.7398,57.1573,57.3248,755400.0
2014-05-02 10:00:00,78.72,79.2,78.6,79.04,312400.0,57.3175,57.667,57.2301,57.5505,312400.0
2014-05-02 10:30:00,79.03,79.18,78.62,78.73,541700.0,57.5432,57.6524,57.2447,57.3248,541700.0
2014-05-02 11:00:00,78.72,78.96,78.68,78.87,281100.0,57.3175,57.4922,57.2884,57.4267,281100.0
2014-05-02 11:30:00,78.88,79.2,78.88,79.19,262000.0,57.434,57.667,57.434,57.6597,262000.0
2014-05-02 12:00:00,79.18,79.2,79.1,79.18,205800.0,57.6524,57.667,57.5942,57.6524,205800.0
2014-05-02 12:30:00,79.18,79.2,79.09,79.14,196000.0,57.6524,57.667,57.5869,57.6233,196000.0
2014-05-02 13:00:00,79.14,79.18,78.93,78.95,252400.0,57.6233,57.6524,57.4704,57.4849,252400.0
2014-05-02 13:30:00,78.96,79.08,78.91,79.05,238000.0,57.4922,57.5796,57.4558,57.5578,238000.0
2014-05-02 14:00:00,79.04,79.04,78.88,78.88,306300.0,57.5505,57.5505,57.434,57.434,306300.0
2014-05-02 14:30:00,78.88,79.01,78.86,78.97,210900.0,57.434,57.5286,57.4194,57.4995,210900.0
2014-05-02 15:00:00,78.97,79.1,78.97,79.0,343600.0,57.4995,57.5942,57.4995,57.5214,343600.0
2014-05-02 15:30:00,79.0,79.03,78.9,78.99,1140200.0,57.5214,57.5432,57.4485,57.5141,1140200.0
2014-05-05 09:30:00,78.73,79.02,78.51,79.02,853500.0,57.3248,57.5359,57.1646,57.5359,853500.0
2014-05-05 10:00:00,79.0,79.45,78.94,79.34,746500.0,57.5214,57.849,57.4777,57.7689,746500.0
2014-05-05 10:30:00,79.35,79.73,79.34,79.55,567100.0,57.7762,58.0529,57.7689,57.9218,567100.0
2014-05-05 11:00:00,79.55,79.6,79.43,79.47,399400.0,57.9218,57.9582,57.8344,57.8636,399400.0
2014-05-05 11:30:00,79.48,79.74,79.48,79.7,432400.0,57.8708,58.0602,57.8708,58.031,432400.0
2014-05-05 12:00:00,79.71,79.74,79.43,79.53,353200.0,58.0383,58.0602,57.8344,57.9073,353200.0
2014-05-05 12:30:00,79.52,79.59,79.47,79.47,302100.0,57.9,57.9509,57.8636,57.8636,302100.0
2014-05-05 13:00:00,79.48,79.67,79.45,79.63,497500.0,57.8708,58.0092,57.849,57.9801,497500.0
2014-05-05 13:30:00,79.62,79.74,79.59,79.69,367200.0,57.9728,58.0602,57.9509,58.0238,367200.0
2014-05-05 14:00:00,79.7,79.76,79.68,79.76,273900.0,58.031,58.0747,58.0165,58.0747,273900.0
2014-05-05 14:30:00,79.75,79.92,79.73,79.85,467500.0,58.0674,58.1912,58.0529,58.1403,467500.0
2014-05-05 15:00:00,79.85,79.85,79.68,79.72,475300.0,58.1403,58.1403,58.0165,58.0456,475300.0
2014-05-05 15:30:00,79.72,79.75,79.52,79.55,861400.0,58.0456,58.0674,57.9,57.9218,861400.0
2014-05-06 09:30:00,79.23,79.47,78.75,79.2,1026100.0,57.6888,57.8636,57.3393,57.667,1026100.0
2014-05-06 10:00:00,79.2,79.59,79.08,79.56,533300.0,57.667,57.9509,57.5796,57.9291,533300.0
2014-05-06 10:30:00,79.57,79.63,79.21,79.23,492000.0,57.9364,57.9801,57.6743,57.6888,492000.0
2014-05-06 11:00:00,79.23,79.3,79.1,79.23,426900.0,57.6888,57.7398,57.5942,57.6888,426900.0
2014-05-06 11:30:00,79.24,79.47,79.2,79.46,333000.0,57.6961,57.8636,57.667,57.8563,333000.0
2014-05-06 12:00:00,79.47,79.52,79.23,79.23,308200.0,57.8636,57.9,57.6888,57.6888,308200.0
2014-05-06 12:30:00,79.23,79.4,79.23,79.33,277900.0,57.6888,57.8126,57.6888,57.7616,277900.0
2014-05-06 13:00:00,79.32,79.35,79.14,79.15,236800.0,57.7543,57.7762,57.6233,57.6306,236800.0
2014-05-06 13:30:00,79.15,79.2,79.0,79.08,335000.0,57.6306,57.667,57.5214,57.5796,335000.0
2014-05-06 14:00:00,79.08,79.23,78.98,79.09,343800.0,57.5796,57.6888,57.5068,57.5869,343800.0
2014-05-06 14:30:00,79.09,79.27,79.04,79.17,369200.0,57.5869,57.7179,57.5505,57.6451,369200.0
2014-05-06 15:00:00,79.16,79.29,79.06,79.13,562800.0,57.6378,57.7325,57.565,57.616,562800.0
2014-05-06 15:30:00,79.13,79.36,79.09,79.31,1565500.0,57.616,57.7835,57.5869,57.7471,1565500.0
2014-05-07 09:30:00,79.72,79.93,79.18,79.2,949000.0,58.0456,58.1985,57.6524,57.667,949000.0
2014-05-07 10:00:00,79.19,79.27,78.43,78.57,1319500.0,57.6597,57.7179,57.1063,57.2083,1319500.0
2014-05-07 10:30:00,78.57,78.81,78.46,78.62,699800.0,57.2083,57.383,57.1282,57.2447,699800.0
2014-05-07 11:00:00,78.62,78.82,78.53,78.77,598900.0,57.2447,57.3903,57.1791,57.3539,598900.0
2014-05-07 11:30:00,78.78,79.19,78.78,79.1,399500.0,57.3612,57.6597,57.3612,57.5942,399500.0
2014-05-07 12:00:00,79.1,79.24,79.08,79.15,275200.0,57.5942,57.6961,57.5796,57.6306,275200.0
2014-05-07 12:30:00,79.16,79.21,78.89,78.9,213800.0,57.6378,57.6743,57.4413,57.4485,213800.0
2014-05-07 13:00:00,78.89,79.1,78.85,79.03,239600.0,57.4413,57.5942,57.4121,57.5432,239600.0
2014-05-07 13:30:00,79.04,79.18,78.9,78.91,313200.0,57.5505,57.6524,57.4485,57.4558,313200.0
2014-05-07 14:00:00,78.9,79.24,78.86,79.23,340000.0,57.4485,57.6961,57.4194,57.6888,340000.0
2014-05-07 14:30:00,79.23,79.3,79.14,79.25,356800.0,57.6888,57.7398,57.6233,57.7034,356800.0
2014-05-07 15:00:00,79.25,79.25,79.03,79.19,445300.0,57.7034,57.7034,57.5432,57.6597,445300.0
2014-05-07 15:30:00,79.18,79.41,79.18,79.31,999300.0,57.6524,57.8199,57.6524,57.7471,999300.0
2014-05-08 09:30:00,79.34,79.74,78.96,79.56,673900.0,57.7689,58.0602,57.4922,57.9291,673900.0
2014-05-08 10:00:00,79.57,79.79,79.57,79.74,667000.0,57.9364,58.0966,57.9364,58.0602,667000.0
2014-05-08 10:30:00,79.75,79.92,79.73,79.77,363200.0,58.0674,58.1912,58.0529,58.082,363200.0
2014-05-08 11:00:00,79.78,79.93,79.75,79.9,365600.0,58.0893,58.1985,58.0674,58.1767,365600.0
2014-05-08 11:30:00,79.91,80.09,79.89,80.0,596100.0,58.1839,58.315,58.1694,58.2495,596100.0
2014-05-08 12:00:00,80.0,80.07,79.99,80.01,213200.0,58.2495,58.3004,58.2422,58.2568,213200.0
2014-05-08 12:30:00,80.01,80.05,79.73,79.77,345000.0,58.2568,58.2859,58.0529,58.082,345000.0
2014-05-08 13:00:00,79.77,79.94,79.64,79.77,287500.0,58.082,58.2058,57.9873,58.082,287500.0
2014-05-08 13:30:00,79.78,79.84,79.58,79.73,284500.0,58.0893,58.133,57.9437,58.0529,284500.0
2014-05-08 14:00:00,79.72,79.77,79.49,79.75,418000.0,58.0456,58.082,57.8781,58.0674,418000.0
2014-05-08 14:30:00,79.74,79.75,79.26,79.31,547300.0,58.0602,58.0674,57.7107,57.7471,547300.0
2014-05-08 15:00:00,79.31,79.56,79.14,79.52,732000.0,57.7471,57.9291,57.6233,57.9,732000.0
2014-05-08 15:30:00,79.53,79.56,79.38,79.5,781100.0,57.9073,57.9291,57.798,57.8854,781100.0
2014-05-09 09:30:00,79.94,79.94,78.58,78.89,1116300.0,58.2058,58.2058,57.2155,57.4413,1116300.0
2014-05-09 10:00:00,78.91,79.19,78.72,79.07,623700.0,57.4558,57.6597,57.3175,57.5723,623700.0
2014-05-09 10:30:00,79.07,79.11,78.85,78.91,363800.0,57.5723,57.6014,57.4121,57.4558,363800.0
2014-05-09 11:00:00,78.9,79.23,78.85,79.19,351400.0,57.4485,57.6888,57.4121,57.6597,351400.0
2014-05-09 11:30:00,79.2,79.37,79.16,79.27,271200.0,57.667,57.7908,57.6378,57.7179,271200.0
2014-05-09 12:00:00,79.27,79.33,79.14,79.18,206000.0,57.7179,57.7616,57.6233,57.6524,206000.0
2014-05-09 12:30:00,79.19,79.49,79.17,79.43,282400.0,57.6597,57.8781,57.6451,57.8344,282400.0
2014-05-09 13:00:00,79.43,79.5,79.35,79.46,233900.0,57.8344,57.8854,57.7762,57.8563,233900.0
2014-05-09 13:30:00,79.46,79.53,79.34,79.35,242700.0,57.8563,57.9073,57.7689,57.7762,242700.0
2014-05-09 14:00:00,79.35,79.4,79.15,79.2,249500.0,57.7762,57.8126,57.6306,57.667,249500.0
2014-05-09 14:30:00,79.2,79.37,79.2,79.34,167800.0,57.667,57.7908,57.667,57.7689,167800.0
2014-05-09 15:00:00,79.34,79.4,79.29,79.35,249500.0,57.7689,57.8126,57.7325,57.7762,249500.0
2014-05-09 15:30:00,79.35,79.5,79.3,79.49,545300.0,57.7762,57.8854,57.7398,57.8781,545300.0
2014-05-12 09:30:00,79.76,80.02,79.62,80.01,739400.0,58.0747,58.264,57.9728,58.2568,739400.0
2014-05-12 10:00:00,80.02,80.07,79.7,79.71,816200.0,58.264,58.3004,58.031,58.0383,816200.0
2014-05-12 10:30:00,79.71,79.98,79.7,79.95,444000.0,58.0383,58.2349,58.031,58.2131,444000.0
2014-05-12 11:00:00,79.94,79.99,79.88,79.94,286100.0,58.2058,58.2422,58.1621,58.2058,286100.0
2014-05-12 11:30:00,79.94,80.0,79.91,79.93,253400.0,58.2058,58.2495,58.1839,58.1985,253400.0
2014-05-12 12:00:00,79.92,80.0,79.88,79.99,299900.0,58.1912,58.2495,58.1621,58.2422,299900.0
2014-05-12 12:30:00,79.98,79.99,79.83,79.87,266800.0,58.2349,58.2422,58.1257,58.1548,266800.0
2014-05-12 13:00:00,79.87,79.94,79.86,79.89,189900.0,58.1548,58.2058,58.1475,58.1694,189900.0
2014-05-12 13:30:00,79.89,79.98,79.88,79.98,247900.0,58.1694,58.2349,58.1621,58.2349,247900.0
2014-05-12 14:00:00,79.98,80.01,79.92,79.95,267000.0,58.2349,58.2568,58.1912,58.2131,267000.0
2014-05-12 14:30:00,79.95,80.05,79.95,80.03,279000.0,58.2131,58.2859,58.2131,58.2713,279000.0
2014-05-12 15:00:00,80.04,80.12,80.0,80.04,608400.0,58.2786,58.3368,58.2495,58.2786,608400.0
2014-05-12 15:30:00,80.03,80.11,79.94,79.97,812800.0,58.2713,58.3296,58.2058,58.2276,812800.0
2014-05-13 09:30:00,79.92,80.2,79.78,79.85,695600.0,58.1912,58.3951,58.0893,58.1403,695600.0
2014-05-13 10:00:00,79.87,80.14,79.85,80.07,289500.0,58.1548,58.3514,58.1403,58.3004,289500.0
2014-05-13 10:30:00,80.08,80.11,80.03,80.07,319600.0,58.3077,58.3296,58.2713,58.3004,319600.0
2014-05-13 11:00:00,80.06,80.11,79.89,79.95,298200.0,58.2932,58.3296,58.1694,58.2131,298200.0
2014-05-13 11:30:00,79.94,80.0,79.82,79.96,315500.0,58.2058,58.2495,58.1184,58.2203,315500.0
2014-05-13 12:00:00,79.95,80.04,79.94,80.0,252800.0,58.2131,58.2786,58.2058,58.2495,252800.0
2014-05-13 12:30:00,80.01,80.05,79.95,80.01,128800.0,58.2568,58.2859,58.2131,58.2568,128800.0
2014-05-13 13:00:00,80.02,80.11,79.99,80.09,177400.0,58.264,58.3296,58.2422,58.315,177400.0
2014-05-13 13:30:00,80.09,80.14,80.01,80.14,196200.0,58.315,58.3514,58.2568,58.3514,196200.0
2014-05-13 14:00:00,80.14,80.25,80.09,80.23,277400.0,58.3514,58.4315,58.315,58.4169,277400.0
2014-05-13 14:30:00,80.23,80.34,80.2,80.3,363000.0,58.4169,58.497,58.3951,58.4679,363000.0
2014-05-13 15:00:00,80.31,80.32,80.19,80.26,352300.0,58.4752,58.4825,58.3878,58.4388,352300.0
2014-05-13 15:30:00,80.26,80.39,80.2,80.37,997700.0,58.4388,58.5334,58.3951,58.5189,997700.0
2014-05-14 09:30:00,79.83,80.56,79.83,80.55,956100.0,58.1257,58.6572,58.1257,58.6499,956100.0
2014-05-14 10:00:00,80.56,80.76,80.44,80.76,1288300.0,58.6572,58.8028,58.5698,58.8028,1288300.0
2014-05-14 10:30:00,80.76,80.99,80.63,80.73,761800.0,58.8028,58.9703,58.7082,58.781,761800.0
2014-05-14 11:00:00,80.73,80.89,80.7,80.8,464300.0,58.781,58.8975,58.7592,58.832,464300.0
2014-05-14 11:30:00,80.79,80.89,80.76,80.77,221300.0,58.8247,58.8975,58.8028,58.8101,221300.0
2014-05-14 12:00:00,80.77,80.9,80.69,80.88,323400.0,58.8101,58.9048,58.7519,58.8902,323400.0
2014-05-14 12:30:00,80.87,80.97,80.84,80.9,319800.0,58.8829,58.9557,58.8611,58.9048,319800.0
2014-05-14 13:00:00,80.89,80.92,80.85,80.88,291600.0,58.8975,58.9193,58.8684,58.8902,291600.0
2014-05-14 13:30:00,80.88,80.89,80.84,80.86,316100.0,58.8902,58.8975,58.8611,58.8757,316100.0
2014-05-14 14:00:00,80.86,80.94,80.81,80.94,295900.0,58.8757,58.9339,58.8392,58.9339,295900.0
2014-05-14 14:30:00,80.94,80.99,80.62,80.65,399100.0,58.9339,58.9703,58.7009,58.7227,399100.0
2014-05-14 15:00:00,80.65,80.72,80.58,80.61,471900.0,58.7227,58.7737,58.6718,58.6936,471900.0
2014-05-14 15:30:00,80.61,80.61,80.33,80.41,1166500.0,58.6936,58.6936,58.4897,58.548,1166500.0
2014-05-15 09:30:00,80.34,80.81,80.21,80.4,961900.0,58.497,58.8392,58.4024,58.5407,961900.0
2014-05-15 10:00:00,80.38,80.39,79.59,79.9,1267500.0,58.5262,58.5334,57.9509,58.1767,1267500.0
2014-05-15 10:30:00,79.89,80.03,79.74,79.79,944900.0,58.1694,58.2713,58.0602,58.0966,944900.0
2014-05-15 11:00:00,79.79,79.84,79.43,79.53,670900.0,58.0966,58.133,57.8344,57.9073,670900.0
2014-05-15 11:30:00,79.52,79.64,79.32,79.43,546000.0,57.9,57.9873,57.7543,57.8344,546000.0
2014-05-15 12:00:00,79.43,79.66,79.42,79.58,260500.0,57.8344,58.0019,57.8272,57.9437,260500.0
2014-05-15 12:30:00,79.59,79.75,79.51,79.55,258400.0,57.9509,58.0674,57.8927,57.9218,258400.0
2014-05-15 13:00:00,79.55,79.55,79.18,79.47,474900.0,57.9218,57.9218,57.6524,57.8636,474900.0
2014-05-15 13:30:00,79.48,79.48,79.24,79.28,294000.0,57.8708,57.8708,57.6961,57.7252,294000.0
2014-05-15 14:00:00,79.27,79.53,79.27,79.41,620300.0,57.7179,57.9073,57.7179,57.8199,620300.0
2014-05-15 14:30:00,79.4,79.66,79.36,79.62,487300.0,57.8126,58.0019,57.7835,57.9728,487300.0
2014-05-15 15:00:00,79.63,79.69,79.34,79.4,671800.0,57.9801,58.0238,57.7689,57.8126,671800.0
2014-05-15 15:30:00,79.4,79.81,79.39,79.78,1486700.0,57.8126,58.1111,57.8053,58.0893,1486700.0
2014-05-16 09:30:00,79.7,79.77,78.9,79.2,1824000.0,58.031,58.082,57.4485,57.667,1824000.0
2014-05-16 10:00:00,79.19,79.22,78.76,78.82,676900.0,57.6597,57.6815,57.3466,57.3903,676900.0
2014-05-16 10:30:00,78.82,79.02,78.82,78.94,390400.0,57.3903,57.5359,57.3903,57.4777,390400.0
2014-05-16 11:00:00,78.93,79.17,78.91,79.11,360800.0,57.4704,57.6451,57.4558,57.6014,360800.0
2014-05-16 11:30:00,79.11,79.12,78.81,78.98,342800.0,57.6014,57.6087,57.383,57.5068,342800.0
2014-05-16 12:00:00,78.98,79.14,78.94,79.02,286300.0,57.5068,57.6233,57.4777,57.5359,286300.0
2014-05-16 12:30:00,79.02,79.07,78.95,79.0,230800.0,57.5359,57.5723,57.4849,57.5214,230800.0
2014-05-16 13:00:00,78.99,79.14,78.93,79.11,319600.0,57.5141,57.6233,57.4704,57.6014,319600.0
2014-05-16 13:30:00,79.1,79.17,78.93,78.93,301800.0,57.5942,57.6451,57.4704,57.4704,301800.0
2014-05-16 14:00:00,78.93,79.06,78.9,79.0,276100.0,57.4704,57.565,57.4485,57.5214,276100.0
2014-05-16 14:30:00,79.0,79.34,78.99,79.34,378200.0,57.5214,57.7689,57.5141,57.7689,378200.0
2014-05-16 15:00:00,79.35,79.46,79.29,79.34,642000.0,57.7762,57.8563,57.7325,57.7689,642000.0
2014-05-16 15:30:00,79.34,79.45,79.26,79.42,947100.0,57.7689,57.849,57.7107,57.8272,947100.0
2014-05-19 09:30:00,79.22,79.73,79.2,79.62,458200.0,57.6815,58.0529,57.667,57.9728,458200.0
2014-05-19 10:00:00,79.62,79.73,79.46,79.65,324500.0,57.9728,58.0529,57.8563,57.9946,324500.0
2014-05-19 10:30:00,79.65,79.82,79.5,79.79,289400.0,57.9946,58.1184,57.8854,58.0966,289400.0
2014-05-19 11:00:00,79.8,79.99,79.76,79.91,413400.0,58.1038,58.2422,58.0747,58.1839,413400.0
2014-05-19 11:30:00,79.92,79.94,79.83,79.87,429400.0,58.1912,58.2058,58.1257,58.1548,429400.0
2014-05-19 12:00:00,79.86,79.98,79.85,79.94,311200.0,58.1475,58.2349,58.1403,58.2058,311200.0
2014-05-19 12:30:00,79.94,79.95,79.74,79.88,264700.0,58.2058,58.2131,58.0602,58.1621,264700.0
2014-05-19 13:00:00,79.88,79.94,79.86,79.88,145200.0,58.1621,58.2058,58.1475,58.1621,145200.0
2014-05-19 13:30:00,79.88,79.96,79.85,79.89,154400.0,58.1621,58.2203,58.1403,58.1694,154400.0
2014-05-19 14:00:00,79.89,79.99,79.89,79.9,144700.0,58.1694,58.2422,58.1694,58.1767,144700.0
2014-05-19 14:30:00,79.9,79.92,79.84,79.85,143600.0,58.1767,58.1912,58.133,58.1403,143600.0
2014-05-19 15:00:00,79.87,79.93,79.81,79.89,308000.0,58.1548,58.1985,58.1111,58.1694,308000.0
2014-05-19 15:30:00,79.89,79.96,79.8,79.81,681500.0,58.1694,58.2203,58.1038,58.1111,681500.0
2014-05-20 09:30:00,79.95,79.99,79.52,79.97,776900.0,58.2131,58.2422,57.9,58.2276,776900.0
2014-05-20 10:00:00,79.97,80.09,79.93,80.05,1052700.0,58.2276,58.315,58.1985,58.2859,1052700.0
2014-05-20 10:30:00,80.05,80.25,80.04,80.23,705100.0,58.2859,58.4315,58.2786,58.4169,705100.0
2014-05-20 11:00:00,80.23,80.35,80.18,80.23,424200.0,58.4169,58.5043,58.3805,58.4169,424200.0
2014-05-20 11:30:00,80.23,80.31,80.17,80.2,387000.0,58.4169,58.4752,58.3732,58.3951,387000.0
2014-05-20 12:00:00,80.2,80.2,79.97,80.04,610100.0,58.3951,58.3951,58.2276,58.2786,610100.0
2014-05-20 12:30:00,80.05,80.06,79.95,80.01,312200.0,58.2859,58.2932,58.2131,58.2568,312200.0
2014-05-20 13:00:00,80.01,80.01,79.85,79.92,354400.0,58.2568,58.2568,58.1403,58.1912,354400.0
2014-05-20 13:30:00,79.92,80.0,79.86,79.86,434500.0,58.1912,58.2495,58.1475,58.1475,434500.0
2014-05-20 14:00:00,79.86,80.04,79.86,79.96,346200.0,58.1475,58.2786,58.1475,58.2203,346200.0
2014-05-20 14:30:00,79.96,80.0,79.82,79.88,544300.0,58.2203,58.2495,58.1184,58.1621,544300.0
2014-05-20 15:00:00,79.89,80.05,79.84,79.99,442300.0,58.1694,58.2859,58.133,58.2422,442300.0
2014-05-20 15:30:00,79.99,80.12,79.83,79.86,808300.0,58.2422,58.3368,58.1257,58.1475,808300.0
2014-05-21 09:30:00,79.17,79.65,79.12,79.62,1487400.0,57.6451,57.9946,57.6087,57.9728,1487400.0
2014-05-21 10:00:00,79.62,79.92,79.56,79.91,485200.0,57.9728,58.1912,57.9291,58.1839,485200.0
2014-05-21 10:30:00,79.92,79.97,79.82,79.92,446500.0,58.1912,58.2276,58.1184,58.1912,446500.0
2014-05-21 11:00:00,79.92,79.98,79.82,79.85,371300.0,58.1912,58.2349,58.1184,58.1403,371300.0
2014-05-21 11:30:00,79.83,79.89,79.73,79.78,271400.0,58.1257,58.1694,58.0529,58.0893,271400.0
2014-05-21 12:00:00,79.79,79.88,79.76,79.84,210900.0,58.0966,58.1621,58.0747,58.133,210900.0
2014-05-21 12:30:00,79.84,79.94,79.73,79.76,264900.0,58.133,58.2058,58.0529,58.0747,264900.0
2014-05-21 13:00:00,79.77,79.85,79.75,79.78,244800.0,58.082,58.1403,58.0674,58.0893,244800.0
2014-05-21 13:30:00,79.78,79.86,79.78,79.83,243300.0,58.0893,58.1475,58.0893,58.1257,243300.0
2014-05-21 14:00:00,79.83,79.9,79.64,79.73,671100.0,58.1257,58.1767,57.9873,58.0529,671100.0
2014-05-21 14:30:00,79.73,79.86,79.7,79.8,416800.0,58.0529,58.1475,58.031,58.1038,416800.0
2014-05-21 15:00:00,79.8,79.86,79.77,79.78,381400.0,58.1038,58.1475,58.082,58.0893,381400.0
2014-05-21 15:30:00,79.79,79.81,79.59,79.66,1059000.0,58.0966,58.1111,57.9509,58.0019,1059000.0
2014-05-22 09:30:00,79.48,79.79,79.43,79.73,575000.0,57.8708,58.0966,57.8344,58.0529,575000.0
2014-05-22 10:00:00,79.74,79.79,79.59,79.67,622900.0,58.0602,58.0966,57.9509,58.0092,622900.0
2014-05-22 10:30:00,79.67,79.77,79.65,79.72,288600.0,58.0092,58.082,57.9946,58.0456,288600.0
2014-05-22 11:00:00,79.73,79.75,79.66,79.74,296400.0,58.0529,58.0674,58.0019,58.0602,296400.0
2014-05-22 11:30:00,79.74,79.85,79.74,79.77,234500.0,58.0602,58.1403,58.0602,58.082,234500.0
2014-05-22 12:00:00,79.77,79.83,79.75,79.81,226200.0,58.082,58.1257,58.0674,58.1111,226200.0
2014-05-22 12:30:00,79.81,79.85,79.74,79.77,184800.0,58.1111,58.1403,58.0602,58.082,184800.0
2014-05-22 13:00:00,79.77,79.88,79.72,79.87,136100.0,58.082,58.1621,58.0456,58.1548,136100.0
2014-05-22 13:30:00,79.88,79.91,79.81,79.9,1027300.0,58.1621,58.1839,58.1111,58.1767,1027300.0
2014-05-22 14:00:00,79.9,79.92,79.84,79.87,195100.0,58.1767,58.1912,58.133,58.1548,195100.0
2014-05-22 14:30:00,79.87,79.87,79.81,79.84,208000.0,58.1548,58.1548,58.1111,58.133,208000.0
2014-05-22 15:00:00,79.84,79.88,79.76,79.81,344700.0,58.133,58.1621,58.0747,58.1111,344700.0
2014-05-22 15:30:00,79.8,79.83,79.53,79.57,867900.0,58.1038,58.1257,57.9073,57.9364,867900.0
2014-05-23 09:30:00,79.98,79.99,79.67,79.87,490800.0,58.2349,58.2422,58.0092,58.1548,490800.0
2014-05-23 10:00:00,79.86,79.94,79.78,79.89,247000.0,58.1475,58.2058,58.0893,58.1694,247000.0
2014-05-23 10:30:00,79.89,79.92,79.57,79.64,353600.0,58.1694,58.1912,57.9364,57.9873,353600.0
2014-05-23 11:00:00,79.65,79.73,79.6,79.67,233500.0,57.9946,58.0529,57.9582,58.0092,233500.0
2014-05-23 11:30:00,79.67,79.7,79.49,79.55,309200.0,58.0092,58.031,57.8781,57.9218,309200.0
2014-05-23 12:00:00,79.55,79.69,79.55,79.62,162200.0,57.9218,58.0238,57.9218,57.9728,162200.0
2014-05-23 12:30:00,79.62,79.68,79.61,79.63,174000.0,57.9728,58.0165,57.9655,57.9801,174000.0
2014-05-23 13:00:00,79.64,79.68,79.61,79.66,212100.0,57.9873,58.0165,57.9655,58.0019,212100.0
2014-05-23 13:30:00,79.66,79.73,79.65,79.7,147500.0,58.0019,58.0529,57.9946,58.031,147500.0
2014-05-23 14:00:00,79.71,79.76,79.7,79.75,138200.0,58.0383,58.0747,58.031,58.0674,138200.0
2014-05-23 14:30:00,79.75,79.8,79.65,79.68,190100.0,58.0674,58.1038,57.9946,58.0165,190100.0
2014-05-23 15:00:00,79.67,79.8,79.67,79.79,252600.0,58.0092,58.1038,58.0092,58.0966,252600.0
2014-05-23 15:30:00,79.79,79.88,79.77,79.88,573700.0,58.0966,58.1621,58.082,58.1621,573700.0
2014-05-27 09:30:00,79.93,80.38,79.9,80.12,1040000.0,58.1985,58.5262,58.1767,58.3368,1040000.0
2014-05-27 10:00:00,80.14,80.5,80.12,80.44,990400.0,58.3514,58.6135,58.3368,58.5698,990400.0
2014-05-27 10:30:00,80.44,80.48,80.13,80.31,710700.0,58.5698,58.599,58.3441,58.4752,710700.0
2014-05-27 11:00:00,80.31,80.43,80.26,80.29,371400.0,58.4752,58.5626,58.4388,58.4606,371400.0
2014-05-27 11:30:00,80.29,80.38,80.19,80.2,308900.0,58.4606,58.5262,58.3878,58.3951,308900.0
2014-05-27 12:00:00,80.2,80.28,80.17,80.22,244600.0,58.3951,58.4533,58.3732,58.4097,244600.0
2014-05-27 12:30:00,80.22,80.3,80.2,80.3,167200.0,58.4097,58.4679,58.3951,58.4679,167200.0
2014-05-27 13:00:00,80.29,80.33,80.23,80.28,211900.0,58.4606,58.4897,58.4169,58.4533,211900.0
2014-05-27 13:30:00,80.29,80.41,80.27,80.39,229300.0,58.4606,58.548,58.4461,58.5334,229300.0
2014-05-27 14:00:00,80.39,80.48,80.37,80.47,288400.0,58.5334,58.599,58.5189,58.5917,288400.0
2014-05-27 14:30:00,80.48,80.48,80.34,80.39,411200.0,58.599,58.599,58.497,58.5334,411200.0
2014-05-27 15:00:00,80.39,80.49,80.39,80.44,286200.0,58.5334,58.6062,58.5334,58.5698,286200.0
2014-05-27 15:30:00,80.45,80.5,80.42,80.45,1198900.0,58.5771,58.6135,58.5553,58.5771,1198900.0
2014-05-28 09:30:00,80.2,80.67,80.16,80.57,821200.0,58.3951,58.7373,58.366,58.6645,821200.0
2014-05-28 10:00:00,80.57,80.74,80.5,80.72,390500.0,58.6645,58.7883,58.6135,58.7737,390500.0
2014-05-28 10:30:00,80.72,80.73,80.47,80.56,370800.0,58.7737,58.781,58.5917,58.6572,370800.0
2014-05-28 11:00:00,80.55,80.63,80.48,80.49,303300.0,58.6499,58.7082,58.599,58.6062,303300.0
2014-05-28 11:30:00,80.49,80.6,80.48,80.55,321100.0,58.6062,58.6863,58.599,58.6499,321100.0
2014-05-28 12:00:00,80.55,80.62,80.51,80.53,318700.0,58.6499,58.7009,58.6208,58.6354,318700.0
2014-05-28 12:30:00,80.54,80.63,80.5,80.62,218100.0,58.6427,58.7082,58.6135,58.7009,218100.0
2014-05-28 13:00:00,80.62,80.7,80.58,80.58,201200.0,58.7009,58.7592,58.6718,58.6718,201200.0
2014-05-28 13:30:00,80.59,80.61,80.53,80.55,481900.0,58.6791,58.6936,58.6354,58.6499,481900.0
2014-05-28 14:00:00,80.55,80.59,80.43,80.45,787000.0,58.6499,58.6791,58.5626,58.5771,787000.0
2014-05-28 14:30:00,80.45,80.47,80.32,80.39,950800.0,58.5771,58.5917,58.4825,58.5334,950800.0
2014-05-28 15:00:00,80.39,80.48,80.39,80.42,675300.0,58.5334,58.599,58.5334,58.5553,675300.0
2014-05-28 15:30:00,80.42,80.47,80.21,80.21,846400.0,58.5553,58.5917,58.4024,58.4024,846400.0
2014-05-29 09:30:00,80.58,80.58,80.2,80.27,973700.0,58.6718,58.6718,58.3951,58.4461,973700.0
2014-05-29 10:00:00,80.27,80.28,80.07,80.15,820700.0,58.4461,58.4533,58.3004,58.3587,820700.0
2014-05-29 10:30:00,80.13,80.31,80.1,80.27,645800.0,58.3441,58.4752,58.3223,58.4461,645800.0
2014-05-29 11:00:00,80.26,80.3,80.22,80.26,359300.0,58.4388,58.4679,58.4097,58.4388,359300.0
2014-05-29 11:30:00,80.27,80.3,80.22,80.24,189600.0,58.4461,58.4679,58.4097,58.4242,189600.0
2014-05-29 12:00:00,80.23,80.35,80.18,80.24,346600.0,58.4169,58.5043,58.3805,58.4242,346600.0
2014-05-29 12:30:00,80.24,80.25,80.12,80.12,433100.0,58.4242,58.4315,58.3368,58.3368,433100.0
2014-05-29 13:00:00,80.13,80.13,79.99,80.0,492600.0,58.3441,58.3441,58.2422,58.2495,492600.0
2014-05-29 13:30:00,80.0,80.04,79.94,79.98,295500.0,58.2495,58.2786,58.2058,58.2349,295500.0
2014-05-29 14:00:00,79.98,80.0,79.88,79.88,638600.0,58.2349,58.2495,58.1621,58.1621,638600.0
2014-05-29 14:30:00,79.89,80.09,79.89,80.02,1086400.0,58.1694,58.315,58.1694,58.264,1086400.0
2014-05-29 15:00:00,80.01,80.13,79.95,80.1,799300.0,58.2568,58.3441,58.2131,58.3223,799300.0
2014-05-29 15:30:00,80.11,80.19,80.06,80.19,1594900.0,58.3296,58.3878,58.2932,58.3878,1594900.0
2014-05-30 09:30:00,80.33,80.4,79.92,79.95,950800.0,58.4897,58.5407,58.1912,58.2131,950800.0
2014-05-30 10:00:00,79.96,80.12,79.93,80.06,590000.0,58.2203,58.3368,58.1985,58.2932,590000.0
2014-05-30 10:30:00,80.06,80.18,80.02,80.18,406300.0,58.2932,58.3805,58.264,58.3805,406300.0
2014-05-30 11:00:00,80.17,80.25,80.14,80.17,336700.0,58.3732,58.4315,58.3514,58.3732,336700.0
2014-05-30 11:30:00,80.18,80.23,80.12,80.22,294300.0,58.3805,58.4169,58.3368,58.4097,294300.0
2014-05-30 12:00:00,80.22,80.26,80.13,80.17,204200.0,58.4097,58.4388,58.3441,58.3732,204200.0
2014-05-30 12:30:00,80.18,80.24,80.08,80.17,234200.0,58.3805,58.4242,58.3077,58.3732,234200.0
2014-05-30 13:00:00,80.16,80.24,80.13,80.15,117300.0,58.366,58.4242,58.3441,58.3587,117300.0
2014-05-30 13:30:00,80.15,80.17,80.08,80.14,281700.0,58.3587,58.3732,58.3077,58.3514,281700.0
2014-05-30 14:00:00,80.15,80.23,80.12,80.19,354200.0,58.3587,58.4169,58.3368,58.3878,354200.0
2014-05-30 14:30:00,80.2,80.22,80.14,80.16,239600.0,58.3951,58.4097,58.3514,58.366,239600.0
2014-05-30 15:00:00,80.16,80.28,80.14,80.27,347000.0,58.366,58.4533,58.3514,58.4461,347000.0
2014-05-30 15:30:00,80.27,80.53,80.26,80.44,1044200.0,58.4461,58.6354,58.4388,58.5698,1044200.0
2014-06-02 09:30:00,80.69,80.79,80.27,80.32,1031000.0,59.0585,59.1317,58.7511,58.7877,1031000.0
2014-06-02 10:00:00,80.35,80.36,80.09,80.1,641500.0,58.8096,58.8169,58.6193,58.6266,641500.0
2014-06-02 10:30:00,80.09,80.25,80.04,80.23,344300.0,58.6193,58.7364,58.5827,58.7218,344300.0
2014-06-02 11:00:00,80.22,80.4,80.22,80.38,429700.0,58.7145,58.8462,58.7145,58.8316,429700.0
2014-06-02 11:30:00,80.39,80.41,80.27,80.28,305300.0,58.8389,58.8535,58.7511,58.7584,305300.0
2014-06-02 12:00:00,80.28,80.31,80.25,80.29,186600.0,58.7584,58.7803,58.7364,58.7657,186600.0
2014-06-02 12:30:00,80.29,80.31,80.22,80.26,168700.0,58.7657,58.7803,58.7145,58.7438,168700.0
2014-06-02 13:00:00,80.25,80.37,80.16,80.37,483900.0,58.7364,58.8243,58.6706,58.8243,483900.0
2014-06-02 13:30:00,80.36,80.41,80.24,80.31,158300.0,58.8169,58.8535,58.7291,58.7803,158300.0
2014-06-02 14:00:00,80.31,80.34,80.23,80.26,256500.0,58.7803,58.8023,58.7218,58.7438,256500.0
2014-06-02 14:30:00,80.27,80.36,80.26,80.34,307900.0,58.7511,58.8169,58.7438,58.8023,307900.0
2014-06-02 15:00:00,80.34,80.39,80.28,80.36,339900.0,58.8023,58.8389,58.7584,58.8169,339900.0
2014-06-02 15:30:00,80.36,80.55,80.36,80.48,1377600.0,58.8169,58.956,58.8169,58.9048,1377600.0
2014-06-03 09:30:00,80.18,80.48,79.96,80.46,771600.0,58.6852,58.9048,58.5242,58.8901,771600.0
2014-06-03 10:00:00,80.48,80.68,80.44,80.57,661400.0,58.9048,59.0512,58.8755,58.9706,661400.0
2014-06-03 10:30:00,80.57,80.58,80.23,80.44,592700.0,58.9706,58.978,58.7218,58.8755,592700.0
2014-06-03 11:00:00,80.43,80.57,80.42,80.55,367700.0,58.8682,58.9706,58.8609,58.956,367700.0
2014-06-03 11:30:00,80.54,80.54,80.43,80.5,344200.0,58.9487,58.9487,58.8682,58.9194,344200.0
2014-06-03 12:00:00,80.5,80.6,80.48,80.6,212800.0,58.9194,58.9926,58.9048,58.9926,212800.0
2014-06-03 12:30:00,80.59,80.64,80.5,80.52,262700.0,58.9853,59.0219,58.9194,58.9341,262700.0
2014-06-03 13:00:00,80.51,80.53,80.42,80.47,219200.0,58.9267,58.9414,58.8609,58.8975,219200.0
2014-06-03 13:30:00,80.46,80.53,80.45,80.52,253500.0,58.8901,58.9414,58.8828,58.9341,253500.0
2014-06-03 14:00:00,80.52,80.54,80.42,80.44,377100.0,58.9341,58.9487,58.8609,58.8755,377100.0
2014-06-03 14:30:00,80.44,80.44,80.06,80.11,545700.0,58.8755,58.8755,58.5974,58.634,545700.0
2014-06-03 15:00:00,80.13,80.38,80.07,80.37,545000.0,58.6486,58.8316,58.6047,58.8243,545000.0
2014-06-03 15:30:00,80.37,80.44,80.3,80.39,849900.0,58.8243,58.8755,58.773,58.8389,849900.0
2014-06-04 09:30:00,80.32,80.39,79.7,79.84,696600.0,58.7877,58.8389,58.3339,58.4363,696600.0
2014-06-04 10:00:00,79.84,79.89,79.75,79.75,378000.0,58.4363,58.4729,58.3705,58.3705,378000.0
2014-06-04 10:30:00,79.75,79.9,79.7,79.9,314500.0,58.3705,58.4803,58.3339,58.4803,314500.0
2014-06-04 11:00:00,79.9,79.98,79.88,79.95,380300.0,58.4803,58.5388,58.4656,58.5169,380300.0
2014-06-04 11:30:00,79.95,79.95,79.76,79.76,283400.0,58.5169,58.5169,58.3778,58.3778,283400.0
2014-06-04 12:00:00,79.77,79.87,79.76,79.81,206800.0,58.3851,58.4583,58.3778,58.4144,206800.0
2014-06-04 12:30:00,79.8,79.86,79.79,79.86,294100.0,58.4071,58.451,58.3998,58.451,294100.0
2014-06-04 13:00:00,79.86,79.89,79.79,79.8,392200.0,58.451,58.4729,58.3998,58.4071,392200.0
2014-06-04 13:30:00,79.8,79.81,79.78,79.78,261200.0,58.4071,58.4144,58.3924,58.3924,261200.0
2014-06-04 14:00:00,79.79,79.8,79.72,79.79,344700.0,58.3998,58.4071,58.3485,58.3998,344700.0
2014-06-04 14:30:00,79.79,79.8,79.71,79.78,328600.0,58.3998,58.4071,58.3412,58.3924,328600.0
2014-06-04 15:00:00,79.78,79.82,79.74,79.81,339100.0,58.3924,58.4217,58.3632,58.4144,339100.0
2014-06-04 15:30:00,79.81,79.93,79.77,79.92,1129500.0,58.4144,58.5022,58.3851,58.4949,1129500.0
2014-06-05 09:30:00,79.83,79.91,79.22,79.27,925300.0,58.429,58.4876,57.9826,58.0192,925300.0
2014-06-05 10:00:00,79.28,79.48,79.15,79.46,477800.0,58.0265,58.1729,57.9313,58.1582,477800.0
2014-06-05 10:30:00,79.48,79.68,79.39,79.54,503900.0,58.1729,58.3192,58.107,58.2168,503900.0
2014-06-05 11:00:00,79.53,79.62,79.38,79.56,317100.0,58.2095,58.2753,58.0997,58.2314,317100.0
2014-06-05 11:30:00,79.57,79.92,79.57,79.9,509400.0,58.2387,58.4949,58.2387,58.4803,509400.0
2014-06-05 12:00:00,79.91,79.93,79.82,79.85,330200.0,58.4876,58.5022,58.4217,58.4437,330200.0
2014-06-05 12:30:00,79.85,79.87,79.75,79.78,441500.0,58.4437,58.4583,58.3705,58.3924,441500.0
2014-06-05 13:00:00,79.79,79.89,79.78,79.8,228300.0,58.3998,58.4729,58.3924,58.4071,228300.0
2014-06-05 13:30:00,79.8,79.85,79.73,79.82,271100.0,58.4071,58.4437,58.3558,58.4217,271100.0
2014-06-05 14:00:00,79.82,79.84,79.68,79.7,1436300.0,58.4217,58.4363,58.3192,58.3339,1436300.0
2014-06-05 14:30:00,79.7,79.76,79.63,79.63,458100.0,58.3339,58.3778,58.2826,58.2826,458100.0
2014-06-05 15:00:00,79.64,79.74,79.61,79.7,470000.0,58.29,58.3632,58.268,58.3339,470000.0
2014-06-05 15:30:00,79.7,79.76,79.49,79.66,1673600.0,58.3339,58.3778,58.1802,58.3046,1673600.0
2014-06-06 09:30:00,80.2,80.2,79.8,80.08,731600.0,58.6998,58.6998,58.4071,58.612,731600.0
2014-06-06 10:00:00,80.09,80.41,80.03,80.37,797500.0,58.6193,58.8535,58.5754,58.8243,797500.0
2014-06-06 10:30:00,80.36,80.43,80.3,80.37,378500.0,58.8169,58.8682,58.773,58.8243,378500.0
2014-06-06 11:00:00,80.37,80.45,80.32,80.45,249800.0,58.8243,58.8828,58.7877,58.8828,249800.0
2014-06-06 11:30:00,80.44,80.5,80.38,80.41,244900.0,58.8755,58.9194,58.8316,58.8535,244900.0
2014-06-06 12:00:00,80.41,80.47,80.28,80.3,279400.0,58.8535,58.8975,58.7584,58.773,279400.0
2014-06-06 12:30:00,80.3,80.34,80.17,80.26,499900.0,58.773,58.8023,58.6779,58.7438,499900.0
2014-06-06 13:00:00,80.27,80.32,80.22,80.24,177600.0,58.7511,58.7877,58.7145,58.7291,177600.0
2014-06-06 13:30:00,80.24,80.26,80.15,80.15,203300.0,58.7291,58.7438,58.6632,58.6632,203300.0
2014-06-06 14:00:00,80.16,80.19,80.09,80.18,421700.0,58.6706,58.6925,58.6193,58.6852,421700.0
2014-06-06 14:30:00,80.18,80.28,80.18,80.23,245700.0,58.6852,58.7584,58.6852,58.7218,245700.0
2014-06-06 15:00:00,80.23,80.42,80.22,80.36,277500.0,58.7218,58.8609,58.7145,58.8169,277500.0
2014-06-06 15:30:00,80.37,80.39,80.23,80.39,589700.0,58.8243,58.8389,58.7218,58.8389,589700.0
2014-06-09 09:30:00,80.28,80.47,80.2,80.22,524200.0,58.7584,58.8975,58.6998,58.7145,524200.0
2014-06-09 10:00:00,80.23,80.33,80.08,80.3,336600.0,58.7218,58.795,58.612,58.773,336600.0
2014-06-09 10:30:00,80.3,80.32,80.22,80.27,233900.0,58.773,58.7877,58.7145,58.7511,233900.0
2014-06-09 11:00:00,80.27,80.3,80.22,80.28,260400.0,58.7511,58.773,58.7145,58.7584,260400.0
2014-06-09 11:30:00,80.28,80.32,80.17,80.24,365000.0,58.7584,58.7877,58.6779,58.7291,365000.0
2014-06-09 12:00:00,80.23,80.25,80.17,80.23,151800.0,58.7218,58.7364,58.6779,58.7218,151800.0
2014-06-09 12:30:00,80.23,80.25,80.12,80.13,168100.0,58.7218,58.7364,58.6413,58.6486,168100.0
2014-06-09 13:00:00,80.13,80.14,79.91,79.92,224000.0,58.6486,58.6559,58.4876,58.4949,224000.0
2014-06-09 13:30:00,79.92,79.93,79.82,79.9,294000.0,58.4949,58.5022,58.4217,58.4803,294000.0
2014-06-09 14:00:00,79.9,79.92,79.72,79.73,310900.0,58.4803,58.4949,58.3485,58.3558,310900.0
2014-06-09 14:30:00,79.74,79.89,79.7,79.85,295800.0,58.3632,58.4729,58.3339,58.4437,295800.0
2014-06-09 15:00:00,79.86,79.96,79.85,79.9,285400.0,58.451,58.5242,58.4437,58.4803,285400.0
2014-06-09 15:30:00,79.89,79.95,79.76,79.94,878400.0,58.4729,58.5169,58.3778,58.5095,878400.0
2014-06-10 09:30:00,79.96,79.96,79.45,79.63,896600.0,58.5242,58.5242,58.1509,58.2826,896600.0
2014-06-10 10:00:00,79.63,79.7,79.44,79.59,566100.0,58.2826,58.3339,58.1436,58.2534,566100.0
2014-06-10 10:30:00,79.6,79.69,79.53,79.55,425300.0,58.2607,58.3266,58.2095,58.2241,425300.0
2014-06-10 11:00:00,79.55,79.56,79.3,79.34,469100.0,58.2241,58.2314,58.0411,58.0704,469100.0
2014-06-10 11:30:00,79.34,79.36,79.21,79.25,530200.0,58.0704,58.085,57.9752,58.0045,530200.0
2014-06-10 12:00:00,79.26,79.44,79.25,79.43,362900.0,58.0118,58.1436,58.0045,58.1363,362900.0
2014-06-10 12:30:00,79.44,79.44,79.31,79.39,210800.0,58.1436,58.1436,58.0484,58.107,210800.0
2014-06-10 13:00:00,79.39,79.44,79.33,79.43,395400.0,58.107,58.1436,58.0631,58.1363,395400.0
2014-06-10 13:30:00,79.43,79.5,79.39,79.5,222700.0,58.1363,58.1875,58.107,58.1875,222700.0
2014-06-10 14:00:00,79.5,79.52,79.38,79.38,267200.0,58.1875,58.2021,58.0997,58.0997,267200.0
2014-06-10 14:30:00,79.39,79.39,79.26,79.3,425300.0,58.107,58.107,58.0118,58.0411,425300.0
2014-06-10 15:00:00,79.3,79.33,79.21,79.22,574400.0,58.0411,58.0631,57.9752,57.9826,574400.0
2014-06-10 15:30:00,79.22,79.29,79.14,79.17,1261900.0,57.9826,58.0338,57.924,57.946,1261900.0
2014-06-11 09:30:00,79.0,79.32,78.44,78.85,1658600.0,57.8215,58.0558,57.4117,57.7117,1658600.0
2014-06-11 10:00:00,78.84,79.15,78.82,79.11,583100.0,57.7044,57.9313,57.6898,57.902,583100.0
2014-06-11 10:30:00,79.11,79.17,79.0,79.16,386100.0,57.902,57.946,57.8215,57.9386,386100.0
2014-06-11 11:00:00,79.16,79.33,79.15,79.22,372600.0,57.9386,58.0631,57.9313,57.9826,372600.0
2014-06-11 11:30:00,79.23,79.5,79.2,79.47,361200.0,57.9899,58.1875,57.9679,58.1655,361200.0
2014-06-11 12:00:00,79.47,79.47,79.36,79.41,201400.0,58.1655,58.1655,58.085,58.1216,201400.0
2014-06-11 12:30:00,79.42,79.5,79.37,79.47,215600.0,58.1289,58.1875,58.0923,58.1655,215600.0
2014-06-11 13:00:00,79.46,79.5,79.39,79.48,220500.0,58.1582,58.1875,58.107,58.1729,220500.0
2014-06-11 13:30:00,79.48,79.5,79.11,79.15,319100.0,58.1729,58.1875,57.902,57.9313,319100.0
2014-06-11 14:00:00,79.14,79.24,79.04,79.15,365200.0,57.924,57.9972,57.8508,57.9313,365200.0
2014-06-11 14:30:00,79.16,79.25,79.1,79.2,274100.0,57.9386,58.0045,57.8947,57.9679,274100.0
2014-06-11 15:00:00,79.2,79.27,79.16,79.27,359200.0,57.9679,58.0192,57.9386,58.0192,359200.0
2014-06-11 15:30:00,79.27,79.3,79.11,79.21,745800.0,58.0192,58.0411,57.902,57.9752,745800.0
2014-06-12 09:30:00,79.15,79.53,79.01,79.48,527400.0,57.9313,58.2095,57.8289,58.1729,527400.0
2014-06-12 10:00:00,79.48,79.64,79.38,79.48,392700.0,58.1729,58.29,58.0997,58.1729,392700.0
2014-06-12 10:30:00,79.48,79.52,79.24,79.48,330300.0,58.1729,58.2021,57.9972,58.1729,330300.0
2014-06-12 11:00:00,79.48,79.76,79.41,79.7,366900.0,58.1729,58.3778,58.1216,58.3339,366900.0
2014-06-12 11:30:00,79.7,79.7,79.59,79.61,331100.0,58.3339,58.3339,58.2534,58.268,331100.0
2014-06-12 12:00:00,79.6,79.75,79.58,79.66,348700.0,58.2607,58.3705,58.246,58.3046,348700.0
2014-06-12 12:30:00,79.65,79.65,79.52,79.52,382600.0,58.2973,58.2973,58.2021,58.2021,382600.0
2014-06-12 13:00:00,79.52,79.54,79.38,79.38,452700.0,58.2021,58.2168,58.0997,58.0997,452700.0
2014-06-12 13:30:00,79.39,79.41,79.18,79.28,584300.0,58.107,58.1216,57.9533,58.0265,584300.0
2014-06-12 14:00:00,79.27,79.47,79.24,79.34,375900.0,58.0192,58.1655,57.9972,58.0704,375900.0
2014-06-12 14:30:00,79.34,79.34,79.09,79.15,389600.0,58.0704,58.0704,57.8874,57.9313,389600.0
2014-06-12 15:00:00,79.14,79.3,78.81,79.2,862700.0,57.924,58.0411,57.6825,57.9679,862700.0
2014-06-12 15:30:00,79.2,79.38,79.03,79.34,980500.0,57.9679,58.0997,57.8435,58.0704,980500.0
2014-06-13 09:30:00,79.46,79.82,79.36,79.72,779700.0,58.1582,58.4217,58.085,58.3485,779700.0
2014-06-13 10:00:00,79.72,79.73,79.31,79.63,421000.0,58.3485,58.3558,58.0484,58.2826,421000.0
2014-06-13 10:30:00,79.63,79.78,79.52,79.53,375800.0,58.2826,58.3924,58.2021,58.2095,375800.0
2014-06-13 11:00:00,79.54,79.57,79.49,79.54,228800.0,58.2168,58.2387,58.1802,58.2168,228800.0
2014-06-13 11:30:00,79.54,79.55,79.12,79.13,467600.0,58.2168,58.2241,57.9094,57.9167,467600.0
2014-06-13 12:00:00,79.13,79.28,79.11,79.2,406900.0,57.9167,58.0265,57.902,57.9679,406900.0
2014-06-13 12:30:00,79.2,79.22,79.09,79.15,313100.0,57.9679,57.9826,57.8874,57.9313,313100.0
2014-06-13 13:00:00,79.16,79.16,78.94,79.07,395100.0,57.9386,57.9386,57.7776,57.8728,395100.0
2014-06-13 13:30:00,79.07,79.08,78.93,79.0,398300.0,57.8728,57.8801,57.7703,57.8215,398300.0
2014-06-13 14:00:00,79.0,79.15,78.94,79.1,320100.0,57.8215,57.9313,57.7776,57.8947,320100.0
2014-06-13 14:30:00,79.1,79.1,78.97,79.03,335300.0,57.8947,57.8947,57.7996,57.8435,335300.0
2014-06-13 15:00:00,79.03,79.19,78.99,78.99,398800.0,57.8435,57.9606,57.8142,57.8142,398800.0
2014-06-13 15:30:00,78.99,79.34,78.93,79.11,1147700.0,57.8142,58.0704,57.7703,57.902,1147700.0
2014-06-16 09:30:00,78.83,79.3,78.52,79.2,803800.0,57.6971,58.0411,57.4702,57.9679,803800.0
2014-06-16 10:00:00,79.21,79.39,79.05,79.17,503700.0,57.9752,58.107,57.8581,57.946,503700.0
2014-06-16 10:30:00,79.17,79.36,79.16,79.2,532000.0,57.946,58.085,57.9386,57.9679,532000.0
2014-06-16 11:00:00,79.2,79.22,79.03,79.08,402700.0,57.9679,57.9826,57.8435,57.8801,402700.0
2014-06-16 11:30:00,79.08,79.15,78.65,78.72,566500.0,57.8801,57.9313,57.5654,57.6166,566500.0
2014-06-16 12:00:00,78.73,78.96,78.71,78.9,326300.0,57.6239,57.7923,57.6093,57.7483,326300.0
2014-06-16 12:30:00,78.9,78.91,78.8,78.8,359300.0,57.7483,57.7557,57.6752,57.6752,359300.0
2014-06-16 13:00:00,78.81,78.97,78.8,78.89,388100.0,57.6825,57.7996,57.6752,57.741,388100.0
2014-06-16 13:30:00,78.9,78.94,78.7,78.74,455400.0,57.7483,57.7776,57.602,57.6312,455400.0
2014-06-16 14:00:00,78.75,78.78,78.64,78.72,355500.0,57.6386,57.6605,57.558,57.6166,355500.0
2014-06-16 14:30:00,78.73,78.73,78.5,78.5,421100.0,57.6239,57.6239,57.4556,57.4556,421100.0
2014-06-16 15:00:00,78.5,78.62,78.45,78.53,2916600.0,57.4556,57.5434,57.419,57.4775,2916600.0
2014-06-16 15:30:00,78.53,78.67,78.49,78.65,1026300.0,57.4775,57.58,57.4483,57.5654,1026300.0
2014-06-17 09:30:00,78.41,79.0,78.4,78.98,594500.0,57.3897,57.8215,57.3824,57.8069,594500.0
2014-06-17 10:00:00,78.98,79.17,78.9,79.09,468300.0,57.8069,57.946,57.7483,57.8874,468300.0
2014-06-17 10:30:00,79.09,79.11,78.9,79.02,539100.0,57.8874,57.902,57.7483,57.8362,539100.0
2014-06-17 11:00:00,79.02,79.15,78.98,78.98,505800.0,57.8362,57.9313,57.8069,57.8069,505800.0
2014-06-17 11:30:00,78.98,79.14,78.98,79.13,235300.0,57.8069,57.924,57.8069,57.9167,235300.0
2014-06-17 12:00:00,79.13,79.21,79.12,79.2,234600.0,57.9167,57.9752,57.9094,57.9679,234600.0
2014-06-17 12:30:00,79.2,79.25,79.15,79.17,227100.0,57.9679,58.0045,57.9313,57.946,227100.0
2014-06-17 13:00:00,79.17,79.32,79.12,79.3,317800.0,57.946,58.0558,57.9094,58.0411,317800.0
2014-06-17 13:30:00,79.3,79.42,79.3,79.38,262500.0,58.0411,58.1289,58.0411,58.0997,262500.0
2014-06-17 14:00:00,79.38,79.39,79.32,79.34,333100.0,58.0997,58.107,58.0558,58.0704,333100.0
2014-06-17 14:30:00,79.34,79.38,79.29,79.36,295000.0,58.0704,58.0997,58.0338,58.085,295000.0
2014-06-17 15:00:00,79.36,79.38,79.21,79.29,450500.0,58.085,58.0997,57.9752,58.0338,450500.0
2014-06-17 15:30:00,79.3,79.33,79.11,79.16,886200.0,58.0411,58.0631,57.902,57.9386,886200.0
2014-06-18 09:30:00,79.68,79.68,79.07,79.16,970500.0,58.3192,58.3192,57.8728,57.9386,970500.0
2014-06-18 10:00:00,79.17,79.22,79.09,79.17,556300.0,57.946,57.9826,57.8874,57.946,556300.0
2014-06-18 10:30:00,79.16,79.2,78.83,78.84,436100.0,57.9386,57.9679,57.6971,57.7044,436100.0
2014-06-18 11:00:00,78.85,78.96,78.81,78.86,221900.0,57.7117,57.7923,57.6825,57.7191,221900.0
2014-06-18 11:30:00,78.85,78.93,78.83,78.87,219200.0,57.7117,57.7703,57.6971,57.7264,219200.0
2014-06-18 12:00:00,78.88,78.88,78.79,78.82,222600.0,57.7337,57.7337,57.6678,57.6898,222600.0
2014-06-18 12:30:00,78.82,78.93,78.82,78.89,165400.0,57.6898,57.7703,57.6898,57.741,165400.0
2014-06-18 13:00:00,78.89,78.93,78.83,78.84,149400.0,57.741,57.7703,57.6971,57.7044,149400.0
2014-06-18 13:30:00,78.83,78.83,78.72,78.78,236500.0,57.6971,57.6971,57.6166,57.6605,236500.0
2014-06-18 14:00:00,78.77,79.08,78.63,78.98,594900.0,57.6532,57.8801,57.5507,57.8069,594900.0
2014-06-18 14:30:00,78.99,79.12,78.94,79.06,484500.0,57.8142,57.9094,57.7776,57.8655,484500.0
2014-06-18 15:00:00,79.06,79.22,79.05,79.2,475000.0,57.8655,57.9826,57.8581,57.9679,475000.0
2014-06-18 15:30:00,79.2,79.3,79.14,79.19,1129800.0,57.9679,58.0411,57.924,57.9606,1129800.0
2014-06-19 09:30:00,79.3,79.68,79.19,79.56,572000.0,58.0411,58.3192,57.9606,58.2314,572000.0
2014-06-19 10:00:00,79.56,79.8,79.49,79.54,427500.0,58.2314,58.4071,58.1802,58.2168,427500.0
2014-06-19 10:30:00,79.55,79.59,79.41,79.45,347800.0,58.2241,58.2534,58.1216,58.1509,347800.0
2014-06-19 11:00:00,79.44,79.48,79.34,79.45,415900.0,58.1436,58.1729,58.0704,58.1509,415900.0
2014-06-19 11:30:00,79.43,79.66,79.42,79.55,343200.0,58.1363,58.3046,58.1289,58.2241,343200.0
2014-06-19 12:00:00,79.55,79.64,79.44,79.44,217100.0,58.2241,58.29,58.1436,58.1436,217100.0
2014-06-19 12:30:00,79.45,79.59,79.43,79.47,229100.0,58.1509,58.2534,58.1363,58.1655,229100.0
2014-06-19 13:00:00,79.47,79.54,79.34,79.36,406100.0,58.1655,58.2168,58.0704,58.085,406100.0
2014-06-19 13:30:00,79.35,79.52,79.35,79.44,257900.0,58.0777,58.2021,58.0777,58.1436,257900.0
2014-06-19 14:00:00,79.45,79.56,79.4,79.53,316700.0,58.1509,58.2314,58.1143,58.2095,316700.0
2014-06-19 14:30:00,79.53,79.55,79.48,79.55,276100.0,58.2095,58.2241,58.1729,58.2241,276100.0
2014-06-19 15:00:00,79.55,79.76,79.54,79.69,515900.0,58.2241,58.3778,58.2168,58.3266,515900.0
2014-06-19 15:30:00,79.7,79.79,79.61,79.73,931700.0,58.3339,58.3998,58.268,58.3558,931700.0
2014-06-20 09:30:00,79.98,79.98,79.6,79.69,3757700.0,58.5388,58.5388,58.2607,58.3266,3757700.0
2014-06-20 10:00:00,79.68,79.84,79.62,79.62,544300.0,58.3192,58.4363,58.2753,58.2753,544300.0
2014-06-20 10:30:00,79.63,79.74,79.61,79.71,306500.0,58.2826,58.3632,58.268,58.3412,306500.0
2014-06-20 11:00:00,79.7,79.77,79.64,79.64,424200.0,58.3339,58.3851,58.29,58.29,424200.0
2014-06-20 11:30:00,79.64,79.79,79.61,79.7,226700.0,58.29,58.3998,58.268,58.3339,226700.0
2014-06-20 12:00:00,79.7,79.7,79.58,79.59,303600.0,58.3339,58.3339,58.246,58.2534,303600.0
2014-06-20 12:30:00,79.6,79.66,79.56,79.63,198500.0,58.2607,58.3046,58.2314,58.2826,198500.0
2014-06-20 13:00:00,79.62,79.64,79.52,79.58,192900.0,58.2753,58.29,58.2021,58.246,192900.0
2014-06-20 13:30:00,79.58,79.58,79.44,79.55,339000.0,58.246,58.246,58.1436,58.2241,339000.0
2014-06-20 14:00:00,79.55,79.64,79.49,79.64,248300.0,58.2241,58.29,58.1802,58.29,248300.0
2014-06-20 14:30:00,79.64,79.66,79.57,79.57,197700.0,58.29,58.3046,58.2387,58.2387,197700.0
2014-06-20 15:00:00,79.57,79.6,79.56,79.59,281000.0,58.2387,58.2607,58.2314,58.2534,281000.0
2014-06-20 15:30:00,79.6,79.88,79.59,79.84,1288800.0,58.2607,58.4656,58.2534,58.4363,1288800.0
2014-06-23 09:30:00,79.63,79.99,79.32,79.76,1134000.0,58.2826,58.5461,58.0558,58.3778,1134000.0
2014-06-23 10:00:00,79.76,79.76,79.54,79.55,537000.0,58.3778,58.3778,58.2168,58.2241,537000.0
2014-06-23 10:30:00,79.55,79.61,79.4,79.44,320600.0,58.2241,58.268,58.1143,58.1436,320600.0
2014-06-23 11:00:00,79.43,79.52,79.4,79.42,211400.0,58.1363,58.2021,58.1143,58.1289,211400.0
2014-06-23 11:30:00,79.41,79.53,79.36,79.48,199400.0,58.1216,58.2095,58.085,58.1729,199400.0
2014-06-23 12:00:00,79.47,79.64,79.4,79.64,176300.0,58.1655,58.29,58.1143,58.29,176300.0
2014-06-23 12:30:00,79.64,79.81,79.64,79.81,247500.0,58.29,58.4144,58.29,58.4144,247500.0
2014-06-23 13:00:00,79.81,79.84,79.61,79.67,201600.0,58.4144,58.4363,58.268,58.3119,201600.0
2014-06-23 13:30:00,79.67,79.71,79.61,79.63,170600.0,58.3119,58.3412,58.268,58.2826,170600.0
2014-06-23 14:00:00,79.63,79.69,79.55,79.64,192700.0,58.2826,58.3266,58.2241,58.29,192700.0
2014-06-23 14:30:00,79.64,79.64,79.5,79.51,253700.0,58.29,58.29,58.1875,58.1948,253700.0
2014-06-23 15:00:00,79.52,79.55,79.46,79.55,375000.0,58.2021,58.2241,58.1582,58.2241,375000.0
2014-06-23 15:30:00,79.55,79.59,79.39,79.42,1064000.0,58.2241,58.2534,58.107,58.1289,1064000.0
2014-06-24 09:30:00,79.31,79.52,79.17,79.17,711200.0,58.0484,58.2021,57.946,57.946,711200.0
2014-06-24 10:00:00,79.17,79.72,79.17,79.72,543300.0,57.946,58.3485,57.946,58.3485,543300.0
2014-06-24 10:30:00,79.72,79.87,79.66,79.72,453100.0,58.3485,58.4583,58.3046,58.3485,453100.0
2014-06-24 11:00:00,79.71,79.75,79.59,79.65,291400.0,58.3412,58.3705,58.2534,58.2973,291400.0
2014-06-24 11:30:00,79.66,79.67,79.56,79.6,209700.0,58.3046,58.3119,58.2314,58.2607,209700.0
2014-06-24 12:00:00,79.6,79.65,79.56,79.62,397000.0,58.2607,58.2973,58.2314,58.2753,397000.0
2014-06-24 12:30:00,79.61,79.63,79.55,79.56,346000.0,58.268,58.2826,58.2241,58.2314,346000.0
2014-06-24 13:00:00,79.56,79.59,79.49,79.58,713900.0,58.2314,58.2534,58.1802,58.246,713900.0
2014-06-24 13:30:00,79.57,79.58,79.29,79.3,726500.0,58.2387,58.246,58.0338,58.0411,726500.0
2014-06-24 14:00:00,79.3,79.41,79.15,79.2,974000.0,58.0411,58.1216,57.9313,57.9679,974000.0
2014-06-24 14:30:00,79.2,79.33,79.09,79.1,836100.0,57.9679,58.0631,57.8874,57.8947,836100.0
2014-06-24 15:00:00,79.09,79.09,78.76,78.78,1093300.0,57.8874,57.8874,57.6459,57.6605,1093300.0
2014-06-24 15:30:00,78.78,78.88,78.68,78.79,1740800.0,57.6605,57.7337,57.5873,57.6678,1740800.0
2014-06-25 09:30:00,78.5,78.54,78.24,78.25,1294700.0,57.4556,57.4849,57.2653,57.2726,1294700.0
2014-06-25 10:00:00,78.26,78.35,78.06,78.12,1009300.0,57.2799,57.3458,57.1335,57.1774,1009300.0
2014-06-25 10:30:00,78.11,78.27,77.91,78.24,715900.0,57.1701,57.2872,57.0237,57.2653,715900.0
2014-06-25 11:00:00,78.25,78.41,78.1,78.36,556100.0,57.2726,57.3897,57.1628,57.3531,556100.0
2014-06-25 11:30:00,78.36,78.38,78.1,78.3,651400.0,57.3531,57.3677,57.1628,57.3092,651400.0
2014-06-25 12:00:00,78.3,78.33,78.2,78.32,312500.0,57.3092,57.3312,57.236,57.3238,312500.0
2014-06-25 12:30:00,78.31,78.38,78.18,78.22,246700.0,57.3165,57.3677,57.2214,57.2506,246700.0
2014-06-25 13:00:00,78.33,78.4,78.2,78.2,201300.0,57.3312,57.3824,57.236,57.236,201300.0
2014-06-25 13:30:00,78.21,78.4,78.2,78.38,250400.0,57.2433,57.3824,57.236,57.3677,250400.0
2014-06-25 14:00:00,78.37,78.38,78.29,78.36,297000.0,57.3604,57.3677,57.3019,57.3531,297000.0
2014-06-25 14:30:00,78.36,78.5,78.35,78.44,489800.0,57.3531,57.4556,57.3458,57.4117,489800.0
2014-06-25 15:00:00,78.45,78.55,78.43,78.49,545400.0,57.419,57.4922,57.4043,57.4483,545400.0
2014-06-25 15:30:00,78.5,78.51,78.03,78.05,2758100.0,57.4556,57.4629,57.1116,57.1262,2758100.0
2014-06-26 09:30:00,78.27,78.4,78.08,78.25,817400.0,57.2872,57.3824,57.1482,57.2726,817400.0
2014-06-26 10:00:00,78.26,78.73,78.18,78.67,684100.0,57.2799,57.6239,57.2214,57.58,684100.0
2014-06-26 10:30:00,78.68,78.68,78.5,78.61,404100.0,57.5873,57.5873,57.4556,57.5361,404100.0
2014-06-26 11:00:00,78.62,78.72,78.58,78.62,358100.0,57.5434,57.6166,57.5141,57.5434,358100.0
2014-06-26 11:30:00,78.61,78.64,78.55,78.57,250300.0,57.5361,57.558,57.4922,57.5068,250300.0
2014-06-26 12:00:00,78.57,78.6,78.41,78.56,303800.0,57.5068,57.5288,57.3897,57.4995,303800.0
2014-06-26 12:30:00,78.55,78.77,78.54,78.69,358400.0,57.4922,57.6532,57.4849,57.5946,358400.0
2014-06-26 13:00:00,78.68,78.99,78.68,78.88,478900.0,57.5873,57.8142,57.5873,57.7337,478900.0
2014-06-26 13:30:00,78.89,79.13,78.88,79.07,429500.0,57.741,57.9167,57.7337,57.8728,429500.0
2014-06-26 14:00:00,79.06,79.06,78.85,78.98,321600.0,57.8655,57.8655,57.7117,57.8069,321600.0
2014-06-26 14:30:00,78.98,79.02,78.88,78.97,347600.0,57.8069,57.8362,57.7337,57.7996,347600.0
2014-06-26 15:00:00,78.96,78.99,78.79,78.81,656400.0,57.7923,57.8142,57.6678,57.6825,656400.0
2014-06-26 15:30:00,78.8,78.83,78.68,78.78,1107400.0,57.6752,57.6971,57.5873,57.6605,1107400.0
2014-06-27 09:30:00,78.57,78.8,78.28,78.28,550600.0,57.5068,57.6752,57.2946,57.2946,550600.0
2014-06-27 10:00:00,78.28,78.49,78.18,78.48,421800.0,57.2946,57.4483,57.2214,57.4409,421800.0
2014-06-27 10:30:00,78.48,78.61,78.28,78.58,315800.0,57.4409,57.5361,57.2946,57.5141,315800.0
2014-06-27 11:00:00,78.59,78.66,78.55,78.61,189800.0,57.5214,57.5727,57.4922,57.5361,189800.0
2014-06-27 11:30:00,78.62,78.73,78.62,78.72,255400.0,57.5434,57.6239,57.5434,57.6166,255400.0
2014-06-27 12:00:00,78.72,78.78,78.71,78.73,185100.0,57.6166,57.6605,57.6093,57.6239,185100.0
2014-06-27 12:30:00,78.73,78.79,78.67,78.67,298800.0,57.6239,57.6678,57.58,57.58,298800.0
2014-06-27 13:00:00,78.67,78.7,78.43,78.47,355000.0,57.58,57.602,57.4043,57.4336,355000.0
2014-06-27 13:30:00,78.47,78.6,78.42,78.57,225700.0,57.4336,57.5288,57.397,57.5068,225700.0
2014-06-27 14:00:00,78.56,78.85,78.56,78.78,252200.0,57.4995,57.7117,57.4995,57.6605,252200.0
2014-06-27 14:30:00,78.78,78.81,78.62,78.62,223700.0,57.6605,57.6825,57.5434,57.5434,223700.0
2014-06-27 15:00:00,78.62,78.76,78.62,78.73,349800.0,57.5434,57.6459,57.5434,57.6239,349800.0
2014-06-27 15:30:00,78.73,79.04,78.71,78.98,888100.0,57.6239,57.8508,57.6093,57.8069,888100.0
2014-06-30 09:30:00,79.15,79.28,78.65,79.26,568600.0,57.9313,58.0265,57.5654,58.0118,568600.0
2014-06-30 10:00:00,79.26,79.36,79.06,79.24,460300.0,58.0118,58.085,57.8655,57.9972,460300.0
2014-06-30 10:30:00,79.24,79.26,79.09,79.09,221000.0,57.9972,58.0118,57.8874,57.8874,221000.0
2014-06-30 11:00:00,79.08,79.3,79.07,79.28,287500.0,57.8801,58.0411,57.8728,58.0265,287500.0
2014-06-30 11:30:00,79.28,79.38,79.25,79.34,290100.0,58.0265,58.0997,58.0045,58.0704,290100.0
2014-06-30 12:00:00,79.34,79.38,79.26,79.33,191900.0,58.0704,58.0997,58.0118,58.0631,191900.0
2014-06-30 12:30:00,79.34,79.35,79.23,79.27,178100.0,58.0704,58.0777,57.9899,58.0192,178100.0
2014-06-30 13:00:00,79.27,79.31,79.23,79.27,147300.0,58.0192,58.0484,57.9899,58.0192,147300.0
2014-06-30 13:30:00,79.28,79.31,79.25,79.3,214000.0,58.0265,58.0484,58.0045,58.0411,214000.0
2014-06-30 14:00:00,79.31,79.39,79.27,79.36,251600.0,58.0484,58.107,58.0192,58.085,251600.0
2014-06-30 14:30:00,79.37,79.37,79.18,79.19,239800.0,58.0923,58.0923,57.9533,57.9606,239800.0
2014-06-30 15:00:00,79.19,79.22,79.07,79.22,512800.0,57.9606,57.9826,57.8728,57.9826,512800.0
2014-06-30 15:30:00,79.21,79.25,79.02,79.2,1043500.0,57.9752,58.0045,57.8362,57.9679,1043500.0
2014-07-01 09:30:00,79.35,79.4,78.93,79.3,732500.0,58.0777,58.1143,57.7703,58.0411,732500.0
2014-07-01 10:00:00,79.27,79.5,79.23,79.45,379500.0,58.0192,58.1875,57.9899,58.1509,379500.0
2014-07-01 10:30:00,79.46,79.73,79.45,79.67,341500.0,58.1582,58.3558,58.1509,58.3119,341500.0
2014-07-01 11:00:00,79.67,79.68,79.52,79.63,258700.0,58.3119,58.3192,58.2021,58.2826,258700.0
2014-07-01 11:30:00,79.63,79.75,79.61,79.75,237800.0,58.2826,58.3705,58.268,58.3705,237800.0
2014-07-01 12:00:00,79.75,79.77,79.62,79.7,237500.0,58.3705,58.3851,58.2753,58.3339,237500.0
2014-07-01 12:30:00,79.7,79.71,79.64,79.67,213400.0,58.3339,58.3412,58.29,58.3119,213400.0
2014-07-01 13:00:00,79.68,79.74,79.66,79.7,245300.0,58.3192,58.3632,58.3046,58.3339,245300.0
2014-07-01 13:30:00,79.7,79.74,79.66,79.73,233800.0,58.3339,58.3632,58.3046,58.3558,233800.0
2014-07-01 14:00:00,79.74,79.74,79.61,79.7,362200.0,58.3632,58.3632,58.268,58.3339,362200.0
2014-07-01 14:30:00,79.7,79.8,79.63,79.64,320500.0,58.3339,58.4071,58.2826,58.29,320500.0
2014-07-01 15:00:00,79.65,79.73,79.56,79.65,324200.0,58.2973,58.3558,58.2314,58.2973,324200.0
2014-07-01 15:30:00,79.64,79.82,79.63,79.73,792700.0,58.29,58.4217,58.2826,58.3558,792700.0
2014-07-02 09:30:00,79.81,80.23,79.7,79.96,821200.0,58.4144,58.7218,58.3339,58.5242,821200.0
2014-07-02 10:00:00,79.97,80.18,79.95,80.09,425600.0,58.5315,58.6852,58.5169,58.6193,425600.0
2014-07-02 10:30:00,80.09,80.25,80.08,80.24,322000.0,58.6193,58.7364,58.612,58.7291,322000.0
2014-07-02 11:00:00,80.22,80.27,80.12,80.26,267300.0,58.7145,58.7511,58.6413,58.7438,267300.0
2014-07-02 11:30:00,80.27,80.43,80.2,80.4,403900.0,58.7511,58.8682,58.6998,58.8462,403900.0
2014-07-02 12:00:00,80.39,80.42,80.35,80.38,215600.0,58.8389,58.8609,58.8096,58.8316,215600.0
2014-07-02 12:30:00,80.37,80.41,80.29,80.36,228100.0,58.8243,58.8535,58.7657,58.8169,228100.0
2014-07-02 13:00:00,80.36,80.42,80.32,80.4,221100.0,58.8169,58.8609,58.7877,58.8462,221100.0
2014-07-02 13:30:00,80.41,80.41,80.29,80.3,165700.0,58.8535,58.8535,58.7657,58.773,165700.0
2014-07-02 14:00:00,80.29,80.34,80.28,80.3,205100.0,58.7657,58.8023,58.7584,58.773,205100.0
2014-07-02 14:30:00,80.3,80.36,80.27,80.31,227100.0,58.773,58.8169,58.7511,58.7803,227100.0
2014-07-02 15:00:00,80.31,80.37,80.27,80.28,286300.0,58.7803,58.8243,58.7511,58.7584,286300.0
2014-07-02 15:30:00,80.28,80.32,80.13,80.16,750600.0,58.7584,58.7877,58.6486,58.6706,750600.0
2014-07-03 09:30:00,80.5,80.5,80.09,80.45,605800.0,58.9194,58.9194,58.6193,58.8828,605800.0
2014-07-03 10:00:00,80.45,80.55,80.39,80.52,496600.0,58.8828,58.956,58.8389,58.9341,496600.0
2014-07-03 10:30:00,80.52,80.7,80.51,80.7,485700.0,58.9341,59.0658,58.9267,59.0658,485700.0
2014-07-03 11:00:00,80.7,80.75,80.62,80.74,381800.0,59.0658,59.1024,59.0072,59.0951,381800.0
2014-07-03 11:30:00,80.73,81.0,80.73,80.99,454500.0,59.0878,59.2854,59.0878,59.2781,454500.0
2014-07-03 12:00:00,80.99,81.27,80.97,81.21,960100.0,59.2781,59.483,59.2634,59.4391,960100.0
2014-07-03 12:30:00,81.21,81.28,80.95,81.01,784200.0,59.4391,59.4903,59.2488,59.2927,784200.0
2014-07-07 09:30:00,80.67,80.95,80.39,80.5,739900.0,59.0438,59.2488,58.8389,58.9194,739900.0
2014-07-07 10:00:00,80.49,80.67,80.41,80.55,314900.0,58.9121,59.0438,58.8535,58.956,314900.0
2014-07-07 10:30:00,80.54,80.55,80.23,80.26,386500.0,58.9487,58.956,58.7218,58.7438,386500.0
2014-07-07 11:00:00,80.26,80.47,80.21,80.36,482400.0,58.7438,58.8975,58.7072,58.8169,482400.0
2014-07-07 11:30:00,80.36,80.4,80.31,80.34,259900.0,58.8169,58.8462,58.7803,58.8023,259900.0
2014-07-07 12:00:00,80.33,80.4,80.32,80.39,270600.0,58.795,58.8462,58.7877,58.8389,270600.0
2014-07-07 12:30:00,80.39,80.43,80.32,80.42,231000.0,58.8389,58.8682,58.7877,58.8609,231000.0
2014-07-07 13:00:00,80.42,80.64,80.41,80.62,220200.0,58.8609,59.0219,58.8535,59.0072,220200.0
2014-07-07 13:30:00,80.61,80.84,80.58,80.75,230900.0,58.9999,59.1683,58.978,59.1024,230900.0
2014-07-07 14:00:00,80.75,80.77,80.7,80.71,228800.0,59.1024,59.117,59.0658,59.0731,228800.0
2014-07-07 14:30:00,80.71,80.73,80.59,80.69,229500.0,59.0731,59.0878,58.9853,59.0585,229500.0
2014-07-07 15:00:00,80.68,80.73,80.62,80.67,258300.0,59.0512,59.0878,59.0072,59.0438,258300.0
2014-07-07 15:30:00,80.67,80.83,80.64,80.82,842500.0,59.0438,59.1609,59.0219,59.1536,842500.0
2014-07-08 09:30:00,80.63,80.83,80.53,80.61,956800.0,59.0146,59.1609,58.9414,58.9999,956800.0
2014-07-08 10:00:00,80.59,80.83,80.48,80.8,582200.0,58.9853,59.1609,58.9048,59.139,582200.0
2014-07-08 10:30:00,80.78,80.79,80.59,80.66,538500.0,59.1244,59.1317,58.9853,59.0365,538500.0
2014-07-08 11:00:00,80.66,80.67,80.44,80.45,534800.0,59.0365,59.0438,58.8755,58.8828,534800.0
2014-07-08 11:30:00,80.45,80.58,80.42,80.55,390200.0,58.8828,58.978,58.8609,58.956,390200.0
2014-07-08 12:00:00,80.56,80.78,80.48,80.75,248800.0,58.9633,59.1244,58.9048,59.1024,248800.0
2014-07-08 12:30:00,80.76,80.79,80.67,80.68,191200.0,59.1097,59.1317,59.0438,59.0512,191200.0
2014-07-08 13:00:00,80.68,80.68,80.52,80.64,213500.0,59.0512,59.0512,58.9341,59.0219,213500.0
2014-07-08 13:30:00,80.64,80.86,80.62,80.81,466900.0,59.0219,59.1829,59.0072,59.1463,466900.0
2014-07-08 14:00:00,80.8,80.83,80.71,80.77,247200.0,59.139,59.1609,59.0731,59.117,247200.0
2014-07-08 14:30:00,80.77,80.85,80.69,80.79,422000.0,59.117,59.1756,59.0585,59.1317,422000.0
2014-07-08 15:00:00,80.79,80.8,80.67,80.77,361100.0,59.1317,59.139,59.0438,59.117,361100.0
2014-07-08 15:30:00,80.77,80.77,80.65,80.66,949000.0,59.117,59.117,59.0292,59.0365,949000.0
2014-07-09 09:30:00,81.11,81.11,80.5,80.51,500100.0,59.3659,59.3659,58.9194,58.9267,500100.0
2014-07-09 10:00:00,80.51,80.7,80.41,80.47,276900.0,58.9267,59.0658,58.8535,58.8975,276900.0
2014-07-09 10:30:00,80.47,80.67,80.44,80.53,294800.0,58.8975,59.0438,58.8755,58.9414,294800.0
2014-07-09 11:00:00,80.54,80.58,80.38,80.48,240800.0,58.9487,58.978,58.8316,58.9048,240800.0
2014-07-09 11:30:00,80.49,80.7,80.4,80.7,329900.0,58.9121,59.0658,58.8462,59.0658,329900.0
2014-07-09 12:00:00,80.7,80.73,80.64,80.67,224600.0,59.0658,59.0878,59.0219,59.0438,224600.0
2014-07-09 12:30:00,80.67,80.69,80.56,80.57,115200.0,59.0438,59.0585,58.9633,58.9706,115200.0
2014-07-09 13:00:00,80.58,80.58,80.51,80.53,114800.0,58.978,58.978,58.9267,58.9414,114800.0
2014-07-09 13:30:00,80.54,80.66,80.54,80.57,175000.0,58.9487,59.0365,58.9487,58.9706,175000.0
2014-07-09 14:00:00,80.57,80.74,80.42,80.67,421600.0,58.9706,59.0951,58.8609,59.0438,421600.0
2014-07-09 14:30:00,80.68,80.73,80.6,80.68,242300.0,59.0512,59.0878,58.9926,59.0512,242300.0
2014-07-09 15:00:00,80.68,80.81,80.65,80.77,265500.0,59.0512,59.1463,59.0292,59.117,265500.0
2014-07-09 15:30:00,80.77,80.84,80.66,80.76,640600.0,59.117,59.1683,59.0365,59.1097,640600.0
2014-07-10 09:30:00,79.93,80.39,79.8,80.17,939900.0,58.5022,58.8389,58.4071,58.6779,939900.0
2014-07-10 10:00:00,80.19,80.61,80.14,80.47,504700.0,58.6925,58.9999,58.6559,58.8975,504700.0
2014-07-10 10:30:00,80.47,80.5,80.32,80.48,187500.0,58.8975,58.9194,58.7877,58.9048,187500.0
2014-07-10 11:00:00,80.48,80.53,80.33,80.42,194600.0,58.9048,58.9414,58.795,58.8609,194600.0
2014-07-10 11:30:00,80.42,80.47,80.34,80.45,215100.0,58.8609,58.8975,58.8023,58.8828,215100.0
2014-07-10 12:00:00,80.44,80.63,80.37,80.61,130000.0,58.8755,59.0146,58.8243,58.9999,130000.0
2014-07-10 12:30:00,80.62,80.65,80.47,80.5,152100.0,59.0072,59.0292,58.8975,58.9194,152100.0
2014-07-10 13:00:00,80.5,80.64,80.46,80.57,182700.0,58.9194,59.0219,58.8901,58.9706,182700.0
2014-07-10 13:30:00,80.58,80.68,80.51,80.51,151100.0,58.978,59.0512,58.9267,58.9267,151100.0
2014-07-10 14:00:00,80.51,80.58,80.45,80.5,209700.0,58.9267,58.978,58.8828,58.9194,209700.0
2014-07-10 14:30:00,80.5,80.5,80.38,80.44,357000.0,58.9194,58.9194,58.8316,58.8755,357000.0
2014-07-10 15:00:00,80.43,80.47,80.35,80.46,256900.0,58.8682,58.8975,58.8096,58.8901,256900.0
2014-07-10 15:30:00,80.46,80.56,80.42,80.43,721500.0,58.8901,58.9633,58.8609,58.8682,721500.0
2014-07-11 09:30:00,79.9,80.2,79.73,79.79,1222700.0,58.4803,58.6998,58.3558,58.3998,1222700.0
2014-07-11 10:00:00,79.8,79.94,79.63,79.94,592300.0,58.4071,58.5095,58.2826,58.5095,592300.0
2014-07-11 10:30:00,79.94,79.97,79.75,79.96,430400.0,58.5095,58.5315,58.3705,58.5242,430400.0
2014-07-11 11:00:00,79.97,80.07,79.9,79.95,312900.0,58.5315,58.6047,58.4803,58.5169,312900.0
2014-07-11 11:30:00,79.95,80.0,79.62,79.63,439500.0,58.5169,58.5535,58.2753,58.2826,439500.0
2014-07-11 12:00:00,79.63,79.68,79.32,79.37,506300.0,58.2826,58.3192,58.0558,58.0923,506300.0
2014-07-11 12:30:00,79.37,79.45,79.15,79.26,631000.0,58.0923,58.1509,57.9313,58.0118,631000.0
2014-07-11 13:00:00,79.26,79.3,79.18,79.24,423500.0,58.0118,58.0411,57.9533,57.9972,423500.0
2014-07-11 13:30:00,79.26,79.26,79.2,79.24,349400.0,58.0118,58.0118,57.9679,57.9972,349400.0
2014-07-11 14:00:00,79.24,79.43,79.22,79.31,416300.0,57.9972,58.1363,57.9826,58.0484,416300.0
2014-07-11 14:30:00,79.32,79.47,79.3,79.46,595800.0,58.0558,58.1655,58.0411,58.1582,595800.0
2014-07-11 15:00:00,79.46,79.55,79.45,79.55,271800.0,58.1582,58.2241,58.1509,58.2241,271800.0
2014-07-11 15:30:00,79.55,79.67,79.52,79.6,1076600.0,58.2241,58.3119,58.2021,58.2607,1076600.0
2014-07-14 09:30:00,79.47,79.75,79.38,79.69,870300.0,58.1655,58.3705,58.0997,58.3266,870300.0
2014-07-14 10:00:00,79.68,79.78,79.63,79.69,490600.0,58.3192,58.3924,58.2826,58.3266,490600.0
2014-07-14 10:30:00,79.7,79.77,79.66,79.73,356900.0,58.3339,58.3851,58.3046,58.3558,356900.0
2014-07-14 11:00:00,79.74,79.78,79.65,79.65,405300.0,58.3632,58.3924,58.2973,58.2973,405300.0
2014-07-14 11:30:00,79.65,79.69,79.54,79.6,374900.0,58.2973,58.3266,58.2168,58.2607,374900.0
2014-07-14 12:00:00,79.61,79.69,79.59,79.64,250000.0,58.268,58.3266,58.2534,58.29,250000.0
2014-07-14 12:30:00,79.64,79.66,79.53,79.54,318900.0,58.29,58.3046,58.2095,58.2168,318900.0
2014-07-14 13:00:00,79.54,79.63,79.53,79.59,205200.0,58.2168,58.2826,58.2095,58.2534,205200.0
2014-07-14 13:30:00,79.6,79.63,79.57,79.59,362100.0,58.2607,58.2826,58.2387,58.2534,362100.0
2014-07-14 14:00:00,79.59,79.6,79.5,79.54,413100.0,58.2534,58.2607,58.1875,58.2168,413100.0
2014-07-14 14:30:00,79.54,79.6,79.49,79.59,607100.0,58.2168,58.2607,58.1802,58.2534,607100.0
2014-07-14 15:00:00,79.59,79.62,79.55,79.57,335300.0,58.2534,58.2753,58.2241,58.2387,335300.0
2014-07-14 15:30:00,79.58,79.6,79.49,79.51,1292400.0,58.246,58.2607,58.1802,58.1948,1292400.0
2014-07-15 09:30:00,79.39,79.91,79.27,79.8,721100.0,58.107,58.4876,58.0192,58.4071,721100.0
2014-07-15 10:00:00,79.82,79.87,79.62,79.75,340000.0,58.4217,58.4583,58.2753,58.3705,340000.0
2014-07-15 10:30:00,79.74,79.79,79.41,79.51,324000.0,58.3632,58.3998,58.1216,58.1948,324000.0
2014-07-15 11:00:00,79.51,79.67,79.44,79.58,315200.0,58.1948,58.3119,58.1436,58.246,315200.0
2014-07-15 11:30:00,79.59,79.59,79.15,79.18,271800.0,58.2534,58.2534,57.9313,57.9533,271800.0
2014-07-15 12:00:00,79.19,79.33,79.15,79.31,250200.0,57.9606,58.0631,57.9313,58.0484,250200.0
2014-07-15 12:30:00,79.31,79.49,79.29,79.36,163100.0,58.0484,58.1802,58.0338,58.085,163100.0
2014-07-15 13:00:00,79.37,79.6,79.36,79.42,246500.0,58.0923,58.2607,58.085,58.1289,246500.0
2014-07-15 13:30:00,79.43,79.6,79.4,79.51,242500.0,58.1363,58.2607,58.1143,58.1948,242500.0
2014-07-15 14:00:00,79.5,79.61,79.49,79.58,229800.0,58.1875,58.268,58.1802,58.246,229800.0
2014-07-15 14:30:00,79.57,79.59,79.4,79.51,246300.0,58.2387,58.2534,58.1143,58.1948,246300.0
2014-07-15 15:00:00,79.51,79.55,79.3,79.35,335700.0,58.1948,58.2241,58.0411,58.0777,335700.0
2014-07-15 15:30:00,79.36,79.47,79.27,79.43,837100.0,58.085,58.1655,58.0192,58.1363,837100.0
2014-07-16 09:30:00,79.72,79.94,79.65,79.77,586000.0,58.3485,58.5095,58.2973,58.3851,586000.0
2014-07-16 10:00:00,79.78,79.87,79.62,79.78,485700.0,58.3924,58.4583,58.2753,58.3924,485700.0
2014-07-16 10:30:00,79.8,79.85,79.64,79.68,321600.0,58.4071,58.4437,58.29,58.3192,321600.0
2014-07-16 11:00:00,79.67,79.82,79.66,79.79,273200.0,58.3119,58.4217,58.3046,58.3998,273200.0
2014-07-16 11:30:00,79.78,79.79,79.58,79.7,253600.0,58.3924,58.3998,58.246,58.3339,253600.0
2014-07-16 12:00:00,79.7,79.83,79.65,79.81,328900.0,58.3339,58.429,58.2973,58.4144,328900.0
2014-07-16 12:30:00,79.81,79.87,79.73,79.81,434800.0,58.4144,58.4583,58.3558,58.4144,434800.0
2014-07-16 13:00:00,79.83,79.86,79.76,79.81,222200.0,58.429,58.451,58.3778,58.4144,222200.0
2014-07-16 13:30:00,79.81,79.82,79.66,79.69,316200.0,58.4144,58.4217,58.3046,58.3266,316200.0
2014-07-16 14:00:00,79.7,79.81,79.68,79.75,206500.0,58.3339,58.4144,58.3192,58.3705,206500.0
2014-07-16 14:30:00,79.76,79.8,79.7,79.73,304600.0,58.3778,58.4071,58.3339,58.3558,304600.0
2014-07-16 15:00:00,79.73,79.78,79.7,79.75,460100.0,58.3558,58.3924,58.3339,58.3705,460100.0
2014-07-16 15:30:00,79.75,79.76,79.58,79.62,796300.0,58.3705,58.3778,58.246,58.2753,796300.0
2014-07-17 09:30:00,79.11,79.21,78.76,78.82,1195400.0,57.902,57.9752,57.6459,57.6898,1195400.0
2014-07-17 10:00:00,78.82,78.92,78.76,78.81,640400.0,57.6898,57.763,57.6459,57.6825,640400.0
2014-07-17 10:30:00,78.8,78.99,78.79,78.92,638600.0,57.6752,57.8142,57.6678,57.763,638600.0
2014-07-17 11:00:00,78.93,78.93,78.19,78.21,931500.0,57.7703,57.7703,57.2287,57.2433,931500.0
2014-07-17 11:30:00,78.21,78.44,78.12,78.38,766300.0,57.2433,57.4117,57.1774,57.3677,766300.0
2014-07-17 12:00:00,78.38,78.7,78.28,78.62,529300.0,57.3677,57.602,57.2946,57.5434,529300.0
2014-07-17 12:30:00,78.62,78.8,78.54,78.8,420100.0,57.5434,57.6752,57.4849,57.6752,420100.0
2014-07-17 13:00:00,78.79,78.95,78.72,78.72,761500.0,57.6678,57.7849,57.6166,57.6166,761500.0
2014-07-17 13:30:00,78.73,78.78,78.51,78.7,342000.0,57.6239,57.6605,57.4629,57.602,342000.0
2014-07-17 14:00:00,78.69,78.69,78.47,78.51,473000.0,57.5946,57.5946,57.4336,57.4629,473000.0
2014-07-17 14:30:00,78.52,78.6,78.44,78.46,445500.0,57.4702,57.5288,57.4117,57.4263,445500.0
2014-07-17 15:00:00,78.46,78.46,78.05,78.07,1033100.0,57.4263,57.4263,57.1262,57.1409,1033100.0
2014-07-17 15:30:00,78.06,78.17,77.88,78.11,2440500.0,57.1335,57.214,57.0018,57.1701,2440500.0
2014-07-18 09:30:00,78.55,78.78,78.25,78.57,1477100.0,57.4922,57.6605,57.2726,57.5068,1477100.0
2014-07-18 10:00:00,78.56,78.77,78.53,78.7,423000.0,57.4995,57.6532,57.4775,57.602,423000.0
2014-07-18 10:30:00,78.7,78.85,78.67,78.82,659900.0,57.602,57.7117,57.58,57.6898,659900.0
2014-07-18 11:00:00,78.83,79.07,78.83,79.02,476700.0,57.6971,57.8728,57.6971,57.8362,476700.0
2014-07-18 11:30:00,79.02,79.16,79.0,79.09,372500.0,57.8362,57.9386,57.8215,57.8874,372500.0
2014-07-18 12:00:00,79.09,79.21,79.07,79.21,250600.0,57.8874,57.9752,57.8728,57.9752,250600.0
2014-07-18 12:30:00,79.22,79.22,79.15,79.18,201600.0,57.9826,57.9826,57.9313,57.9533,201600.0
2014-07-18 13:00:00,79.19,79.2,79.01,79.02,361000.0,57.9606,57.9679,57.8289,57.8362,361000.0
2014-07-18 13:30:00,79.01,79.21,79.01,79.2,256300.0,57.8289,57.9752,57.8289,57.9679,256300.0
2014-07-18 14:00:00,79.2,79.27,79.11,79.25,369100.0,57.9679,58.0192,57.902,58.0045,369100.0
2014-07-18 14:30:00,79.25,79.3,79.23,79.28,277000.0,58.0045,58.0411,57.9899,58.0265,277000.0
2014-07-18 15:00:00,79.28,79.39,79.25,79.34,493500.0,58.0265,58.107,58.0045,58.0704,493500.0
2014-07-18 15:30:00,79.34,79.43,79.29,79.39,1319100.0,58.0704,58.1363,58.0338,58.107,1319100.0
2014-07-21 09:30:00,79.38,79.45,79.14,79.32,434100.0,58.0997,58.1509,57.924,58.0558,434100.0
2014-07-21 10:00:00,79.32,79.34,79.11,79.3,403700.0,58.0558,58.0704,57.902,58.0411,403700.0
2014-07-21 10:30:00,79.3,79.31,79.12,79.19,278800.0,58.0411,58.0484,57.9094,57.9606,278800.0
2014-07-21 11:00:00,79.19,79.44,79.14,79.39,331900.0,57.9606,58.1436,57.924,58.107,331900.0
2014-07-21 11:30:00,79.39,79.5,79.38,79.5,595200.0,58.107,58.1875,58.0997,58.1875,595200.0
2014-07-21 12:00:00,79.5,79.64,79.48,79.59,598200.0,58.1875,58.29,58.1729,58.2534,598200.0
2014-07-21 12:30:00,79.59,79.71,79.58,79.67,507100.0,58.2534,58.3412,58.246,58.3119,507100.0
2014-07-21 13:00:00,79.67,79.77,79.66,79.77,527800.0,58.3119,58.3851,58.3046,58.3851,527800.0
2014-07-21 13:30:00,79.77,79.94,79.72,79.87,751900.0,58.3851,58.5095,58.3485,58.4583,751900.0
2014-07-21 14:00:00,79.87,79.89,79.81,79.82,486400.0,58.4583,58.4729,58.4144,58.4217,486400.0
2014-07-21 14:30:00,79.81,79.97,79.8,79.97,606000.0,58.4144,58.5315,58.4071,58.5315,606000.0
2014-07-21 15:00:00,79.96,79.97,79.77,79.83,400000.0,58.5242,58.5315,58.3851,58.429,400000.0
2014-07-21 15:30:00,79.83,79.83,79.65,79.68,682500.0,58.429,58.429,58.2973,58.3192,682500.0
2014-07-22 09:30:00,80.09,80.95,79.99,80.81,1266000.0,58.6193,59.2488,58.5461,59.1463,1266000.0
2014-07-22 10:00:00,80.81,81.46,80.8,81.38,936600.0,59.1463,59.6221,59.139,59.5635,936600.0
2014-07-22 10:30:00,81.38,81.45,81.35,81.45,629400.0,59.5635,59.6147,59.5415,59.6147,629400.0
2014-07-22 11:00:00,81.45,81.73,81.44,81.64,1046000.0,59.6147,59.8197,59.6074,59.7538,1046000.0
2014-07-22 11:30:00,81.63,81.75,81.59,81.73,676600.0,59.7465,59.8343,59.7172,59.8197,676600.0
2014-07-22 12:00:00,81.73,81.74,81.58,81.66,452300.0,59.8197,59.827,59.7099,59.7684,452300.0
2014-07-22 12:30:00,81.65,81.69,81.55,81.63,352100.0,59.7611,59.7904,59.6879,59.7465,352100.0
2014-07-22 13:00:00,81.63,81.79,81.6,81.75,388000.0,59.7465,59.8636,59.7245,59.8343,388000.0
2014-07-22 13:30:00,81.76,81.87,81.75,81.79,501800.0,59.8416,59.9221,59.8343,59.8636,501800.0
2014-07-22 14:00:00,81.78,81.79,81.62,81.77,526600.0,59.8563,59.8636,59.7392,59.8489,526600.0
2014-07-22 14:30:00,81.76,81.84,81.57,81.72,511700.0,59.8416,59.9002,59.7026,59.8124,511700.0
2014-07-22 15:00:00,81.72,81.73,81.6,81.68,525400.0,59.8124,59.8197,59.7245,59.7831,525400.0
2014-07-22 15:30:00,81.68,81.71,81.51,81.52,1195400.0,59.7831,59.805,59.6587,59.666,1195400.0
2014-07-23 09:30:00,81.89,81.97,81.42,81.79,940700.0,59.9368,59.9953,59.5928,59.8636,940700.0
2014-07-23 10:00:00,81.8,81.8,81.51,81.53,602900.0,59.8709,59.8709,59.6587,59.6733,602900.0
2014-07-23 10:30:00,81.54,81.83,81.54,81.74,509500.0,59.6806,59.8929,59.6806,59.827,509500.0
2014-07-23 11:00:00,81.73,81.97,81.72,81.9,439800.0,59.8197,59.9953,59.8124,59.9441,439800.0
2014-07-23 11:30:00,81.89,81.95,81.76,81.8,418600.0,59.9368,59.9807,59.8416,59.8709,418600.0
2014-07-23 12:00:00,81.79,81.86,81.7,81.75,242500.0,59.8636,59.9148,59.7977,59.8343,242500.0
2014-07-23 12:30:00,81.75,81.85,81.71,81.84,311600.0,59.8343,59.9075,59.805,59.9002,311600.0
2014-07-23 13:00:00,81.84,81.86,81.76,81.81,318000.0,59.9002,59.9148,59.8416,59.8782,318000.0
2014-07-23 13:30:00,81.81,81.97,81.81,81.82,349200.0,59.8782,59.9953,59.8782,59.8855,349200.0
2014-07-23 14:00:00,81.82,81.92,81.78,81.92,363500.0,59.8855,59.9587,59.8563,59.9587,363500.0
2014-07-23 14:30:00,81.91,81.95,81.78,81.84,598300.0,59.9514,59.9807,59.8563,59.9002,598300.0
2014-07-23 15:00:00,81.84,81.89,81.67,81.7,585800.0,59.9002,59.9368,59.7758,59.7977,585800.0
2014-07-23 15:30:00,81.7,81.76,81.57,81.61,1563000.0,59.7977,59.8416,59.7026,59.7318,1563000.0
2014-07-24 09:30:00,77.34,77.63,75.66,76.28,9472500.0,56.6066,56.8188,55.3769,55.8307,9472500.0
2014-07-24 10:00:00,76.28,76.29,75.66,76.0,3018000.0,55.8307,55.838,55.3769,55.6258,3018000.0
2014-07-24 10:30:00,75.99,76.21,75.91,76.02,2906500.0,55.6185,55.7795,55.5599,55.6404,2906500.0
2014-07-24 11:00:00,76.03,76.79,76.0,76.67,2992200.0,55.6477,56.204,55.6258,56.1162,2992200.0
2014-07-24 11:30:00,76.68,76.78,76.4,76.46,1330700.0,56.1235,56.1967,55.9185,55.9625,1330700.0
2014-07-24 12:00:00,76.46,76.51,76.4,76.5,1016500.0,55.9625,55.9991,55.9185,55.9917,1016500.0
2014-07-24 12:30:00,76.5,76.65,76.32,76.4,1219100.0,55.9917,56.1015,55.86,55.9185,1219100.0
2014-07-24 13:00:00,76.4,76.48,76.0,76.22,1148500.0,55.9185,55.9771,55.6258,55.7868,1148500.0
2014-07-24 13:30:00,76.22,76.31,76.1,76.29,676800.0,55.7868,55.8527,55.699,55.838,676800.0
2014-07-24 14:00:00,76.29,76.39,76.25,76.25,1122800.0,55.838,55.9112,55.8088,55.8088,1122800.0
2014-07-24 14:30:00,76.25,76.33,76.1,76.11,1435800.0,55.8088,55.8673,55.699,55.7063,1435800.0
2014-07-24 15:00:00,76.11,76.11,75.78,75.8,1616600.0,55.7063,55.7063,55.4648,55.4794,1616600.0
2014-07-24 15:30:00,75.8,76.26,75.79,76.17,3267700.0,55.4794,55.8161,55.4721,55.7502,3267700.0
2014-07-25 09:30:00,76.0,76.58,76.0,76.31,1814300.0,55.6258,56.0503,55.6258,55.8527,1814300.0
2014-07-25 10:00:00,76.29,76.35,76.19,76.27,994800.0,55.838,55.882,55.7648,55.8234,994800.0
2014-07-25 10:30:00,76.27,76.3,76.01,76.03,1151200.0,55.8234,55.8454,55.6331,55.6477,1151200.0
2014-07-25 11:00:00,76.02,76.1,75.82,75.92,1354200.0,55.6404,55.699,55.494,55.5672,1354200.0
2014-07-25 11:30:00,75.93,76.23,75.92,76.21,775100.0,55.5745,55.7941,55.5672,55.7795,775100.0
2014-07-25 12:00:00,76.2,76.22,76.04,76.09,529000.0,55.7722,55.7868,55.6551,55.6917,529000.0
2014-07-25 12:30:00,76.09,76.15,76.08,76.14,440900.0,55.6917,55.7356,55.6843,55.7283,440900.0
2014-07-25 13:00:00,76.13,76.15,76.07,76.09,549800.0,55.7209,55.7356,55.677,55.6917,549800.0
2014-07-25 13:30:00,76.1,76.11,75.95,75.97,612000.0,55.699,55.7063,55.5892,55.6038,612000.0
2014-07-25 14:00:00,75.98,76.03,75.93,76.01,599200.0,55.6111,55.6477,55.5745,55.6331,599200.0
2014-07-25 14:30:00,76.01,76.01,75.95,75.99,605700.0,55.6331,55.6331,55.5892,55.6185,605700.0
2014-07-25 15:00:00,75.98,76.08,75.93,76.03,1160000.0,55.6111,55.6843,55.5745,55.6477,1160000.0
2014-07-25 15:30:00,76.04,76.1,75.98,76.1,1612900.0,55.6551,55.699,55.6111,55.699,1612900.0
2014-07-28 09:30:00,76.0,76.25,75.66,75.78,1026500.0,55.6258,55.8088,55.3769,55.4648,1026500.0
2014-07-28 10:00:00,75.78,75.78,75.53,75.69,847200.0,55.4648,55.4648,55.2818,55.3989,847200.0
2014-07-28 10:30:00,75.68,75.72,75.61,75.68,763100.0,55.3916,55.4208,55.3403,55.3916,763100.0
2014-07-28 11:00:00,75.68,75.75,75.64,75.75,695600.0,55.3916,55.4428,55.3623,55.4428,695600.0
2014-07-28 11:30:00,75.75,75.77,75.65,75.66,629700.0,55.4428,55.4574,55.3696,55.3769,629700.0
2014-07-28 12:00:00,75.66,75.8,75.64,75.69,555400.0,55.3769,55.4794,55.3623,55.3989,555400.0
2014-07-28 12:30:00,75.69,75.8,75.65,75.75,515900.0,55.3989,55.4794,55.3696,55.4428,515900.0
2014-07-28 13:00:00,75.74,75.78,75.7,75.74,443800.0,55.4355,55.4648,55.4062,55.4355,443800.0
2014-07-28 13:30:00,75.73,75.85,75.73,75.83,546800.0,55.4282,55.516,55.4282,55.5014,546800.0
2014-07-28 14:00:00,75.84,75.91,75.76,75.76,425000.0,55.5087,55.5599,55.4501,55.4501,425000.0
2014-07-28 14:30:00,75.76,75.82,75.72,75.79,428400.0,55.4501,55.494,55.4208,55.4721,428400.0
2014-07-28 15:00:00,75.78,75.85,75.73,75.81,803600.0,55.4648,55.516,55.4282,55.4867,803600.0
2014-07-28 15:30:00,75.81,75.86,75.67,75.83,2060000.0,55.4867,55.5233,55.3842,55.5014,2060000.0
2014-07-29 09:30:00,75.65,75.95,75.56,75.86,1054600.0,55.3696,55.5892,55.3037,55.5233,1054600.0
2014-07-29 10:00:00,75.87,75.93,75.84,75.86,750400.0,55.5306,55.5745,55.5087,55.5233,750400.0
2014-07-29 10:30:00,75.87,75.89,75.77,75.83,492400.0,55.5306,55.5453,55.4574,55.5014,492400.0
2014-07-29 11:00:00,75.83,75.84,75.59,75.67,638700.0,55.5014,55.5087,55.3257,55.3842,638700.0
2014-07-29 11:30:00,75.66,75.81,75.57,75.8,567200.0,55.3769,55.4867,55.3111,55.4794,567200.0
2014-07-29 12:00:00,75.8,75.83,75.73,75.8,516300.0,55.4794,55.5014,55.4282,55.4794,516300.0
2014-07-29 12:30:00,75.79,75.9,75.77,75.89,316400.0,55.4721,55.5526,55.4574,55.5453,316400.0
2014-07-29 13:00:00,75.89,75.89,75.72,75.73,491200.0,55.5453,55.5453,55.4208,55.4282,491200.0
2014-07-29 13:30:00,75.73,75.77,75.64,75.76,255100.0,55.4282,55.4574,55.3623,55.4501,255100.0
2014-07-29 14:00:00,75.75,75.8,75.69,75.77,794200.0,55.4428,55.4794,55.3989,55.4574,794200.0
2014-07-29 14:30:00,75.76,75.78,75.67,75.71,720800.0,55.4501,55.4648,55.3842,55.4135,720800.0
2014-07-29 15:00:00,75.7,75.72,75.46,75.51,761200.0,55.4062,55.4208,55.2305,55.2671,761200.0
2014-07-29 15:30:00,75.51,75.63,75.26,75.31,1960800.0,55.2671,55.355,55.0842,55.1208,1960800.0
2014-07-30 09:30:00,75.68,75.68,75.26,75.27,914200.0,55.3916,55.3916,55.0842,55.0915,914200.0
2014-07-30 10:00:00,75.28,75.43,75.15,75.43,991700.0,55.0988,55.2086,55.0037,55.2086,991700.0
2014-07-30 10:30:00,75.44,75.5,75.24,75.39,470500.0,55.2159,55.2598,55.0695,55.1793,470500.0
2014-07-30 11:00:00,75.39,75.68,75.31,75.55,848300.0,55.1793,55.3916,55.1208,55.2964,848300.0
2014-07-30 11:30:00,75.54,75.56,75.4,75.48,403800.0,55.2891,55.3037,55.1866,55.2452,403800.0
2014-07-30 12:00:00,75.48,75.73,75.48,75.65,499700.0,55.2452,55.4282,55.2452,55.3696,499700.0
2014-07-30 12:30:00,75.65,75.82,75.63,75.77,458100.0,55.3696,55.494,55.355,55.4574,458100.0
2014-07-30 13:00:00,75.78,75.79,75.65,75.75,358700.0,55.4648,55.4721,55.3696,55.4428,358700.0
2014-07-30 13:30:00,75.75,75.97,75.72,75.94,785500.0,55.4428,55.6038,55.4208,55.5819,785500.0
2014-07-30 14:00:00,75.94,76.17,75.86,76.16,1065800.0,55.5819,55.7502,55.5233,55.7429,1065800.0
2014-07-30 14:30:00,76.16,76.23,75.97,76.03,575300.0,55.7429,55.7941,55.6038,55.6477,575300.0
2014-07-30 15:00:00,76.03,76.11,75.93,76.07,734600.0,55.6477,55.7063,55.5745,55.677,734600.0
2014-07-30 15:30:00,76.07,76.12,75.98,76.04,1037000.0,55.677,55.7136,55.6111,55.6551,1037000.0
2014-07-31 09:30:00,75.38,75.6,74.75,74.95,1581900.0,55.172,55.333,54.7109,54.8573,1581900.0
2014-07-31 10:00:00,74.95,75.05,74.76,74.79,799600.0,54.8573,54.9305,54.7182,54.7402,799600.0
2014-07-31 10:30:00,74.8,74.84,74.53,74.56,872800.0,54.7475,54.7768,54.5499,54.5718,872800.0
2014-07-31 11:00:00,74.56,74.75,74.3,74.35,943100.0,54.5718,54.7109,54.3815,54.4181,943100.0
2014-07-31 11:30:00,74.35,74.72,74.17,74.21,1104900.0,54.4181,54.6889,54.2864,54.3156,1104900.0
2014-07-31 12:00:00,74.21,74.3,73.86,73.89,985200.0,54.3156,54.3815,54.0595,54.0814,985200.0
2014-07-31 12:30:00,73.89,74.07,73.65,73.97,720600.0,54.0814,54.2132,53.9058,54.14,720600.0
2014-07-31 13:00:00,73.98,74.02,73.81,73.87,441300.0,54.1473,54.1766,54.0229,54.0668,441300.0
2014-07-31 13:30:00,73.86,73.99,73.8,73.89,446700.0,54.0595,54.1546,54.0156,54.0814,446700.0
2014-07-31 14:00:00,73.89,73.95,73.81,73.89,592400.0,54.0814,54.1253,54.0229,54.0814,592400.0
2014-07-31 14:30:00,73.89,73.93,73.68,73.7,719900.0,54.0814,54.1107,53.9277,53.9424,719900.0
2014-07-31 15:00:00,73.7,73.8,73.65,73.7,959200.0,53.9424,54.0156,53.9058,53.9424,959200.0
2014-07-31 15:30:00,73.7,73.82,73.68,73.71,1946300.0,53.9424,54.0302,53.9277,53.9497,1946300.0
2014-08-01 09:30:00,73.67,73.84,73.36,73.75,1103100.0,53.9204,54.0448,53.6935,53.979,1103100.0
2014-08-01 10:00:00,73.75,73.79,73.16,73.53,1091600.0,53.979,54.0082,53.5471,53.8179,1091600.0
2014-08-01 10:30:00,73.53,73.59,73.03,73.07,694400.0,53.8179,53.8619,53.452,53.4813,694400.0
2014-08-01 11:00:00,73.07,73.13,72.51,72.7,1445800.0,53.4813,53.5252,53.0714,53.2105,1445800.0
2014-08-01 11:30:00,72.73,72.88,72.63,72.74,662500.0,53.2324,53.3422,53.1592,53.2397,662500.0
2014-08-01 12:00:00,72.75,72.78,72.41,72.47,785400.0,53.247,53.269,52.9982,53.0421,785400.0
2014-08-01 12:30:00,72.48,72.59,72.13,72.15,955500.0,53.0494,53.1299,52.7933,52.8079,955500.0
2014-08-01 13:00:00,72.16,72.69,71.82,72.69,1189400.0,52.8152,53.2031,52.5664,53.2031,1189400.0
2014-08-01 13:30:00,72.7,72.7,72.41,72.46,858600.0,53.2105,53.2105,52.9982,53.0348,858600.0
2014-08-01 14:00:00,72.45,72.52,72.36,72.45,869400.0,53.0275,53.0787,52.9616,53.0275,869400.0
2014-08-01 14:30:00,72.44,72.6,72.41,72.45,554400.0,53.0202,53.1373,52.9982,53.0275,554400.0
2014-08-01 15:00:00,72.46,72.61,72.35,72.47,757300.0,53.0348,53.1446,52.9543,53.0421,757300.0
2014-08-01 15:30:00,72.48,72.61,72.41,72.55,2256300.0,53.0494,53.1446,52.9982,53.1007,2256300.0
2014-08-04 09:30:00,72.85,73.32,72.84,73.23,2015600.0,53.3202,53.6642,53.3129,53.5984,2015600.0
2014-08-04 10:00:00,73.22,73.28,73.04,73.09,1148700.0,53.591,53.635,53.4593,53.4959,1148700.0
2014-08-04 10:30:00,73.1,73.22,72.83,72.88,808800.0,53.5032,53.591,53.3056,53.3422,808800.0
2014-08-04 11:00:00,72.88,73.17,72.86,73.17,724600.0,53.3422,53.5545,53.3276,53.5545,724600.0
2014-08-04 11:30:00,73.16,73.26,73.03,73.15,497300.0,53.5471,53.6203,53.452,53.5398,497300.0
2014-08-04 12:00:00,73.15,73.25,73.02,73.16,485200.0,53.5398,53.613,53.4447,53.5471,485200.0
2014-08-04 12:30:00,73.16,73.2,73.05,73.17,403300.0,53.5471,53.5764,53.4666,53.5545,403300.0
2014-08-04 13:00:00,73.18,73.37,73.17,73.3,492200.0,53.5618,53.7008,53.5545,53.6496,492200.0
2014-08-04 13:30:00,73.29,73.42,73.27,73.3,517000.0,53.6423,53.7374,53.6276,53.6496,517000.0
2014-08-04 14:00:00,73.29,73.35,73.17,73.26,536500.0,53.6423,53.6862,53.5545,53.6203,536500.0
2014-08-04 14:30:00,73.27,73.36,73.2,73.3,600800.0,53.6276,53.6935,53.5764,53.6496,600800.0
2014-08-04 15:00:00,73.31,73.4,73.27,73.38,776900.0,53.6569,53.7228,53.6276,53.7082,776900.0
2014-08-04 15:30:00,73.38,73.47,73.25,73.25,2143800.0,53.7082,53.774,53.613,53.613,2143800.0
2014-08-05 09:30:00,73.2,73.35,72.85,72.96,705300.0,53.5764,53.6862,53.3202,53.4008,705300.0
2014-08-05 10:00:00,72.99,73.15,72.88,73.13,383800.0,53.4227,53.5398,53.3422,53.5252,383800.0
2014-08-05 10:30:00,73.13,73.28,73.05,73.12,382200.0,53.5252,53.635,53.4666,53.5179,382200.0
2014-08-05 11:00:00,73.13,73.21,73.01,73.15,472600.0,53.5252,53.5837,53.4373,53.5398,472600.0
2014-08-05 11:30:00,73.15,73.19,73.05,73.08,456800.0,53.5398,53.5691,53.4666,53.4886,456800.0
2014-08-05 12:00:00,73.08,73.12,72.99,73.05,389800.0,53.4886,53.5179,53.4227,53.4666,389800.0
2014-08-05 12:30:00,73.05,73.13,72.96,73.1,329000.0,53.4666,53.5252,53.4008,53.5032,329000.0
2014-08-05 13:00:00,73.1,73.23,73.0,73.22,388300.0,53.5032,53.5984,53.43,53.591,388300.0
2014-08-05 13:30:00,73.22,73.24,72.58,72.64,635600.0,53.591,53.6057,53.1226,53.1665,635600.0
2014-08-05 14:00:00,72.63,72.9,72.56,72.88,610600.0,53.1592,53.3568,53.108,53.3422,610600.0
2014-08-05 14:30:00,72.88,73.01,72.84,72.93,567200.0,53.3422,53.4373,53.3129,53.3788,567200.0
2014-08-05 15:00:00,72.92,72.99,72.75,72.86,577500.0,53.3715,53.4227,53.247,53.3276,577500.0
2014-08-05 15:30:00,72.86,72.98,72.75,72.76,2047300.0,53.3276,53.4154,53.247,53.2544,2047300.0
2014-08-06 09:30:00,72.55,72.59,72.16,72.5,659300.0,53.1007,53.1299,52.8152,53.0641,659300.0
2014-08-06 10:00:00,72.5,72.8,72.49,72.7,774600.0,53.0641,53.2836,53.0567,53.2105,774600.0
2014-08-06 10:30:00,72.71,72.92,72.69,72.91,391400.0,53.2178,53.3715,53.2031,53.3642,391400.0
2014-08-06 11:00:00,72.91,72.93,72.73,72.77,314300.0,53.3642,53.3788,53.2324,53.2617,314300.0
2014-08-06 11:30:00,72.77,73.01,72.77,73.0,469100.0,53.2617,53.4373,53.2617,53.43,469100.0
2014-08-06 12:00:00,73.0,73.09,72.94,73.03,287200.0,53.43,53.4959,53.3861,53.452,287200.0
2014-08-06 12:30:00,73.03,73.15,72.95,72.98,294800.0,53.452,53.5398,53.3934,53.4154,294800.0
2014-08-06 13:00:00,72.98,73.04,72.91,72.92,269600.0,53.4154,53.4593,53.3642,53.3715,269600.0
2014-08-06 13:30:00,72.92,72.94,72.67,72.75,362300.0,53.3715,53.3861,53.1885,53.247,362300.0
2014-08-06 14:00:00,72.75,72.84,72.69,72.78,389400.0,53.247,53.3129,53.2031,53.269,389400.0
2014-08-06 14:30:00,72.78,72.9,72.65,72.82,407900.0,53.269,53.3568,53.1739,53.2983,407900.0
2014-08-06 15:00:00,72.81,72.9,72.73,72.86,381100.0,53.291,53.3568,53.2324,53.3276,381100.0
2014-08-06 15:30:00,72.86,72.94,72.76,72.88,1114400.0,53.3276,53.3861,53.2544,53.3422,1114400.0
2014-08-07 09:30:00,73.28,73.33,73.0,73.26,706600.0,53.635,53.6716,53.43,53.6203,706600.0
2014-08-07 10:00:00,73.27,73.35,72.85,72.95,754200.0,53.6276,53.6862,53.3202,53.3934,754200.0
2014-08-07 10:30:00,72.95,73.01,72.58,72.77,530500.0,53.3934,53.4373,53.1226,53.2617,530500.0
2014-08-07 11:00:00,72.76,72.93,72.69,72.77,955800.0,53.2544,53.3788,53.2031,53.2617,955800.0
2014-08-07 11:30:00,72.76,72.86,72.5,72.64,634300.0,53.2544,53.3276,53.0641,53.1665,634300.0
2014-08-07 12:00:00,72.64,72.75,72.53,72.57,265200.0,53.1665,53.247,53.086,53.1153,265200.0
2014-08-07 12:30:00,72.57,72.63,72.43,72.6,295500.0,53.1153,53.1592,53.0128,53.1373,295500.0
2014-08-07 13:00:00,72.6,72.74,72.55,72.59,386800.0,53.1373,53.2397,53.1007,53.1299,386800.0
2014-08-07 13:30:00,72.6,72.73,72.51,72.71,401000.0,53.1373,53.2324,53.0714,53.2178,401000.0
2014-08-07 14:00:00,72.7,72.78,72.59,72.66,459100.0,53.2105,53.269,53.1299,53.1812,459100.0
2014-08-07 14:30:00,72.65,72.67,72.51,72.52,465100.0,53.1739,53.1885,53.0714,53.0787,465100.0
2014-08-07 15:00:00,72.52,72.57,72.34,72.44,777000.0,53.0787,53.1153,52.947,53.0202,777000.0
2014-08-07 15:30:00,72.43,72.56,72.39,72.49,1202300.0,53.0128,53.108,52.9836,53.0567,1202300.0
2014-08-08 09:30:00,72.55,72.85,72.5,72.66,658100.0,53.1007,53.3202,53.0641,53.1812,658100.0
2014-08-08 10:00:00,72.64,72.83,72.56,72.6,413100.0,53.1665,53.3056,53.108,53.1373,413100.0
2014-08-08 10:30:00,72.6,73.33,72.56,73.31,742000.0,53.1373,53.6716,53.108,53.6569,742000.0
2014-08-08 11:00:00,73.3,73.31,73.15,73.2,447900.0,53.6496,53.6569,53.5398,53.5764,447900.0
2014-08-08 11:30:00,73.2,73.23,72.85,73.0,400400.0,53.5764,53.5984,53.3202,53.43,400400.0
2014-08-08 12:00:00,72.99,73.03,72.89,72.95,247500.0,53.4227,53.452,53.3495,53.3934,247500.0
2014-08-08 12:30:00,72.95,73.01,72.89,72.97,211100.0,53.3934,53.4373,53.3495,53.4081,211100.0
2014-08-08 13:00:00,72.97,73.33,72.95,73.29,371800.0,53.4081,53.6716,53.3934,53.6423,371800.0
2014-08-08 13:30:00,73.28,73.5,73.22,73.43,405800.0,53.635,53.796,53.591,53.7448,405800.0
2014-08-08 14:00:00,73.43,73.64,73.43,73.62,612400.0,53.7448,53.8985,53.7448,53.8838,612400.0
2014-08-08 14:30:00,73.62,73.75,73.61,73.65,593500.0,53.8838,53.979,53.8765,53.9058,593500.0
2014-08-08 15:00:00,73.66,73.92,73.65,73.9,826200.0,53.9131,54.1034,53.9058,54.0888,826200.0
2014-08-08 15:30:00,73.9,73.96,73.8,73.89,1878900.0,54.0888,54.1327,54.0156,54.0814,1878900.0
2014-08-11 09:30:00,74.2,74.55,73.92,74.49,776900.0,54.3083,54.5645,54.1034,54.5206,776900.0
2014-08-11 10:00:00,74.5,74.7,74.37,74.67,714100.0,54.5279,54.6743,54.4328,54.6523,714100.0
2014-08-11 10:30:00,74.68,74.81,74.64,74.66,578600.0,54.6596,54.7548,54.6304,54.645,578600.0
2014-08-11 11:00:00,74.65,74.83,74.64,74.82,593600.0,54.6377,54.7694,54.6304,54.7621,593600.0
2014-08-11 11:30:00,74.83,74.9,74.75,74.89,390400.0,54.7694,54.8207,54.7109,54.8134,390400.0
2014-08-11 12:00:00,74.89,74.9,74.75,74.87,548200.0,54.8134,54.8207,54.7109,54.7987,548200.0
2014-08-11 12:30:00,74.87,74.91,74.8,74.82,298200.0,54.7987,54.828,54.7475,54.7621,298200.0
2014-08-11 13:00:00,74.81,74.9,74.8,74.81,299700.0,54.7548,54.8207,54.7475,54.7548,299700.0
2014-08-11 13:30:00,74.81,74.83,74.74,74.78,289600.0,54.7548,54.7694,54.7036,54.7328,289600.0
2014-08-11 14:00:00,74.78,74.94,74.74,74.92,466200.0,54.7328,54.8499,54.7036,54.8353,466200.0
2014-08-11 14:30:00,74.92,74.98,74.84,74.95,462600.0,54.8353,54.8792,54.7768,54.8573,462600.0
2014-08-11 15:00:00,74.95,74.95,74.81,74.81,420300.0,54.8573,54.8573,54.7548,54.7548,420300.0
2014-08-11 15:30:00,74.82,74.85,74.73,74.73,1254000.0,54.7621,54.7841,54.6962,54.6962,1254000.0
2014-08-12 09:30:00,74.86,74.93,74.21,74.32,834900.0,54.7914,54.8426,54.3156,54.3962,834900.0
2014-08-12 10:00:00,74.32,74.4,74.19,74.31,524400.0,54.3962,54.4547,54.301,54.3888,524400.0
2014-08-12 10:30:00,74.31,74.35,74.02,74.08,586300.0,54.3888,54.4181,54.1766,54.2205,586300.0
2014-08-12 11:00:00,74.08,74.09,73.9,74.0,449500.0,54.2205,54.2278,54.0888,54.1619,449500.0
2014-08-12 11:30:00,73.99,74.03,73.94,73.98,511900.0,54.1546,54.1839,54.118,54.1473,511900.0
2014-08-12 12:00:00,73.98,74.03,73.92,73.97,306300.0,54.1473,54.1839,54.1034,54.14,306300.0
2014-08-12 12:30:00,73.98,74.04,73.95,73.96,448500.0,54.1473,54.1912,54.1253,54.1327,448500.0
2014-08-12 13:00:00,73.96,74.01,73.93,74.0,278300.0,54.1327,54.1693,54.1107,54.1619,278300.0
2014-08-12 13:30:00,74.0,74.09,73.95,74.06,413300.0,54.1619,54.2278,54.1253,54.2059,413300.0
2014-08-12 14:00:00,74.05,74.05,73.95,73.98,397800.0,54.1985,54.1985,54.1253,54.1473,397800.0
2014-08-12 14:30:00,73.97,74.07,73.91,74.0,303600.0,54.14,54.2132,54.0961,54.1619,303600.0
2014-08-12 15:00:00,74.0,74.14,73.97,74.07,341000.0,54.1619,54.2644,54.14,54.2132,341000.0
2014-08-12 15:30:00,74.07,74.21,74.05,74.14,1080000.0,54.2132,54.3156,54.1985,54.2644,1080000.0
2014-08-13 09:30:00,74.58,74.65,74.04,74.47,722000.0,54.5865,54.6377,54.1912,54.5059,722000.0
2014-08-13 10:00:00,74.47,74.64,74.42,74.43,381800.0,54.5059,54.6304,54.4694,54.4767,381800.0
2014-08-13 10:30:00,74.44,74.49,74.13,74.21,469000.0,54.484,54.5206,54.2571,54.3156,469000.0
2014-08-13 11:00:00,74.22,74.39,74.22,74.35,591900.0,54.323,54.4474,54.323,54.4181,591900.0
2014-08-13 11:30:00,74.36,74.49,74.35,74.42,221300.0,54.4254,54.5206,54.4181,54.4694,221300.0
2014-08-13 12:00:00,74.42,74.44,74.3,74.42,250700.0,54.4694,54.484,54.3815,54.4694,250700.0
2014-08-13 12:30:00,74.42,74.43,74.29,74.36,232000.0,54.4694,54.4767,54.3742,54.4254,232000.0
2014-08-13 13:00:00,74.36,74.43,74.34,74.41,423200.0,54.4254,54.4767,54.4108,54.462,423200.0
2014-08-13 13:30:00,74.4,74.46,74.37,74.4,311300.0,54.4547,54.4986,54.4328,54.4547,311300.0
2014-08-13 14:00:00,74.39,74.41,74.24,74.3,605600.0,54.4474,54.462,54.3376,54.3815,605600.0
2014-08-13 14:30:00,74.31,74.4,74.29,74.38,340700.0,54.3888,54.4547,54.3742,54.4401,340700.0
2014-08-13 15:00:00,74.38,74.41,74.33,74.38,457200.0,54.4401,54.462,54.4035,54.4401,457200.0
2014-08-13 15:30:00,74.37,74.5,74.35,74.5,914000.0,54.4328,54.5279,54.4181,54.5279,914000.0
2014-08-14 09:30:00,74.76,74.93,74.6,74.78,516100.0,54.7182,54.8426,54.6011,54.7328,516100.0
2014-08-14 10:00:00,74.78,74.9,74.69,74.85,418400.0,54.7328,54.8207,54.667,54.7841,418400.0
2014-08-14 10:30:00,74.85,74.86,74.7,74.75,468100.0,54.7841,54.7914,54.6743,54.7109,468100.0
2014-08-14 11:00:00,74.74,74.95,74.74,74.94,624900.0,54.7036,54.8573,54.7036,54.8499,624900.0
2014-08-14 11:30:00,74.94,74.99,74.85,74.89,386000.0,54.8499,54.8865,54.7841,54.8134,386000.0
2014-08-14 12:00:00,74.88,74.9,74.78,74.8,288200.0,54.806,54.8207,54.7328,54.7475,288200.0
2014-08-14 12:30:00,74.81,74.9,74.8,74.87,209400.0,54.7548,54.8207,54.7475,54.7987,209400.0
2014-08-14 13:00:00,74.87,74.91,74.8,74.85,188300.0,54.7987,54.828,54.7475,54.7841,188300.0
2014-08-14 13:30:00,74.85,74.91,74.84,74.89,170900.0,54.7841,54.828,54.7768,54.8134,170900.0
2014-08-14 14:00:00,74.89,74.93,74.87,74.9,519400.0,54.8134,54.8426,54.7987,54.8207,519400.0
2014-08-14 14:30:00,74.91,74.94,74.83,74.85,370500.0,54.828,54.8499,54.7694,54.7841,370500.0
2014-08-14 15:00:00,74.84,74.86,74.75,74.75,344000.0,54.7768,54.7914,54.7109,54.7109,344000.0
2014-08-14 15:30:00,74.75,74.81,74.69,74.76,719900.0,54.7109,54.7548,54.667,54.7182,719900.0
2014-08-15 09:30:00,75.13,75.13,74.72,74.77,2009400.0,54.989,54.989,54.6889,54.7255,2009400.0
2014-08-15 10:00:00,74.77,74.81,74.67,74.81,523700.0,54.7255,54.7548,54.6523,54.7548,523700.0
2014-08-15 10:30:00,74.8,74.85,74.22,74.49,674400.0,54.7475,54.7841,54.323,54.5206,674400.0
2014-08-15 11:00:00,74.48,74.63,74.31,74.37,532700.0,54.5133,54.6231,54.3888,54.4328,532700.0
2014-08-15 11:30:00,74.36,74.41,73.98,74.28,615700.0,54.4254,54.462,54.1473,54.3669,615700.0
2014-08-15 12:00:00,74.26,74.28,74.04,74.27,405000.0,54.3522,54.3669,54.1912,54.3596,405000.0
2014-08-15 12:30:00,74.28,74.39,74.21,74.31,455700.0,54.3669,54.4474,54.3156,54.3888,455700.0
2014-08-15 13:00:00,74.29,74.4,74.22,74.3,255900.0,54.3742,54.4547,54.323,54.3815,255900.0
2014-08-15 13:30:00,74.3,74.31,74.17,74.24,248200.0,54.3815,54.3888,54.2864,54.3376,248200.0
2014-08-15 14:00:00,74.24,74.4,74.22,74.39,287100.0,54.3376,54.4547,54.323,54.4474,287100.0
2014-08-15 14:30:00,74.39,74.47,74.34,74.37,365200.0,54.4474,54.5059,54.4108,54.4328,365200.0
2014-08-15 15:00:00,74.37,74.41,74.3,74.34,367500.0,54.4328,54.462,54.3815,54.4108,367500.0
2014-08-15 15:30:00,74.34,74.51,74.29,74.41,1326700.0,54.4108,54.5352,54.3742,54.462,1326700.0
2014-08-18 09:30:00,74.66,74.83,74.62,74.74,459500.0,54.645,54.7694,54.6157,54.7036,459500.0
2014-08-18 10:00:00,74.74,74.83,74.67,74.72,264000.0,54.7036,54.7694,54.6523,54.6889,264000.0
2014-08-18 10:30:00,74.73,74.96,74.69,74.95,231500.0,54.6962,54.8646,54.667,54.8573,231500.0
2014-08-18 11:00:00,74.95,75.0,74.84,75.0,246000.0,54.8573,54.8939,54.7768,54.8939,246000.0
2014-08-18 11:30:00,75.0,75.1,74.64,75.08,362200.0,54.8939,54.9671,54.6304,54.9524,362200.0
2014-08-18 12:00:00,75.07,75.08,74.99,75.0,198100.0,54.9451,54.9524,54.8865,54.8939,198100.0
2014-08-18 12:30:00,75.0,75.07,74.97,74.99,218600.0,54.8939,54.9451,54.8719,54.8865,218600.0
2014-08-18 13:00:00,74.98,75.07,74.98,75.01,235900.0,54.8792,54.9451,54.8792,54.9012,235900.0
2014-08-18 13:30:00,75.0,75.04,74.98,75.01,271100.0,54.8939,54.9231,54.8792,54.9012,271100.0
2014-08-18 14:00:00,75.01,75.08,75.0,75.04,200800.0,54.9012,54.9524,54.8939,54.9231,200800.0
2014-08-18 14:30:00,75.04,75.06,75.0,75.02,177500.0,54.9231,54.9378,54.8939,54.9085,177500.0
2014-08-18 15:00:00,75.02,75.05,75.0,75.0,255700.0,54.9085,54.9305,54.8939,54.8939,255700.0
2014-08-18 15:30:00,75.0,75.03,74.99,75.03,604800.0,54.8939,54.9158,54.8865,54.9158,604800.0
2014-08-19 09:30:00,75.05,75.13,75.0,75.09,897100.0,54.9305,54.989,54.8939,54.9597,897100.0
2014-08-19 10:00:00,75.1,75.18,75.04,75.16,558900.0,54.9671,55.0256,54.9231,55.011,558900.0
2014-08-19 10:30:00,75.16,75.22,75.14,75.19,497400.0,55.011,55.0549,54.9963,55.0329,497400.0
2014-08-19 11:00:00,75.18,75.21,75.14,75.14,380200.0,55.0256,55.0476,54.9963,54.9963,380200.0
2014-08-19 11:30:00,75.15,75.16,75.0,75.09,451700.0,55.0037,55.011,54.8939,54.9597,451700.0
2014-08-19 12:00:00,75.09,75.1,75.0,75.02,318200.0,54.9597,54.9671,54.8939,54.9085,318200.0
2014-08-19 12:30:00,75.02,75.15,75.0,75.05,274700.0,54.9085,55.0037,54.8939,54.9305,274700.0
2014-08-19 13:00:00,75.06,75.11,75.01,75.01,289900.0,54.9378,54.9744,54.9012,54.9012,289900.0
2014-08-19 13:30:00,75.01,75.09,75.0,75.02,307700.0,54.9012,54.9597,54.8939,54.9085,307700.0
2014-08-19 14:00:00,75.03,75.04,74.91,75.01,631200.0,54.9158,54.9231,54.828,54.9012,631200.0
2014-08-19 14:30:00,75.02,75.04,74.99,75.01,390100.0,54.9085,54.9231,54.8865,54.9012,390100.0
2014-08-19 15:00:00,75.02,75.06,74.99,75.02,367100.0,54.9085,54.9378,54.8865,54.9085,367100.0
2014-08-19 15:30:00,75.02,75.13,74.99,75.13,974400.0,54.9085,54.989,54.8865,54.989,974400.0
2014-08-20 09:30:00,74.85,75.34,74.55,75.34,1015200.0,54.7841,55.1427,54.5645,55.1427,1015200.0
2014-08-20 10:00:00,75.33,75.54,75.25,75.51,403900.0,55.1354,55.2891,55.0768,55.2671,403900.0
2014-08-20 10:30:00,75.51,75.76,75.49,75.74,434500.0,55.2671,55.4501,55.2525,55.4355,434500.0
2014-08-20 11:00:00,75.73,76.12,75.73,75.98,1150200.0,55.4282,55.7136,55.4282,55.6111,1150200.0
2014-08-20 11:30:00,75.98,76.21,75.95,76.2,577300.0,55.6111,55.7795,55.5892,55.7722,577300.0
2014-08-20 12:00:00,76.2,76.44,76.2,76.33,1084600.0,55.7722,55.9478,55.7722,55.8673,1084600.0
2014-08-20 12:30:00,76.34,76.35,76.23,76.26,236800.0,55.8746,55.882,55.7941,55.8161,236800.0
2014-08-20 13:00:00,76.25,76.4,76.18,76.39,386700.0,55.8088,55.9185,55.7575,55.9112,386700.0
2014-08-20 13:30:00,76.39,76.42,76.3,76.35,546100.0,55.9112,55.9332,55.8454,55.882,546100.0
2014-08-20 14:00:00,76.35,76.37,76.1,76.31,780500.0,55.882,55.8966,55.699,55.8527,780500.0
2014-08-20 14:30:00,76.31,76.45,76.26,76.43,791200.0,55.8527,55.9551,55.8161,55.9405,791200.0
2014-08-20 15:00:00,76.42,76.62,76.42,76.58,948700.0,55.9332,56.0796,55.9332,56.0503,948700.0
2014-08-20 15:30:00,76.57,76.64,76.41,76.43,1250600.0,56.043,56.0942,55.9259,55.9405,1250600.0
2014-08-21 09:30:00,76.61,77.06,76.45,77.01,1282800.0,56.0723,56.4016,55.9551,56.365,1282800.0
2014-08-21 10:00:00,77.02,77.31,76.9,77.14,1286400.0,56.3723,56.5846,56.2845,56.4602,1286400.0
2014-08-21 10:30:00,77.13,77.25,77.05,77.21,622200.0,56.4528,56.5407,56.3943,56.5114,622200.0
2014-08-21 11:00:00,77.2,77.21,77.07,77.08,495000.0,56.5041,56.5114,56.4089,56.4163,495000.0
2014-08-21 11:30:00,77.09,77.1,77.01,77.02,442100.0,56.4236,56.4309,56.365,56.3723,442100.0
2014-08-21 12:00:00,77.01,77.19,76.99,77.1,432200.0,56.365,56.4968,56.3504,56.4309,432200.0
2014-08-21 12:30:00,77.1,77.13,76.99,77.03,417700.0,56.4309,56.4528,56.3504,56.3797,417700.0
2014-08-21 13:00:00,77.02,77.08,77.0,77.05,285600.0,56.3723,56.4163,56.3577,56.3943,285600.0
2014-08-21 13:30:00,77.05,77.06,76.91,76.92,249700.0,56.3943,56.4016,56.2918,56.2991,249700.0
2014-08-21 14:00:00,76.92,77.03,76.82,76.99,346000.0,56.2991,56.3797,56.226,56.3504,346000.0
2014-08-21 14:30:00,76.99,77.04,76.98,77.03,221100.0,56.3504,56.387,56.3431,56.3797,221100.0
2014-08-21 15:00:00,77.03,77.04,76.94,76.95,342100.0,56.3797,56.387,56.3138,56.3211,342100.0
2014-08-21 15:30:00,76.94,76.97,76.72,76.78,1047900.0,56.3138,56.3357,56.1528,56.1967,1047900.0
2014-08-22 09:30:00,77.1,77.22,76.71,77.06,653000.0,56.4309,56.5187,56.1454,56.4016,653000.0
2014-08-22 10:00:00,77.04,77.15,76.97,77.06,462000.0,56.387,56.4675,56.3357,56.4016,462000.0
2014-08-22 10:30:00,77.06,77.12,76.87,76.94,390700.0,56.4016,56.4455,56.2626,56.3138,390700.0
2014-08-22 11:00:00,76.93,77.13,76.82,77.09,242300.0,56.3065,56.4528,56.226,56.4236,242300.0
2014-08-22 11:30:00,77.1,77.12,77.0,77.04,173600.0,56.4309,56.4455,56.3577,56.387,173600.0
2014-08-22 12:00:00,77.04,77.07,76.99,77.02,162300.0,56.387,56.4089,56.3504,56.3723,162300.0
2014-08-22 12:30:00,77.02,77.06,76.99,77.05,185400.0,56.3723,56.4016,56.3504,56.3943,185400.0
2014-08-22 13:00:00,77.05,77.06,76.91,76.95,145200.0,56.3943,56.4016,56.2918,56.3211,145200.0
2014-08-22 13:30:00,76.95,77.0,76.94,76.95,141100.0,56.3211,56.3577,56.3138,56.3211,141100.0
2014-08-22 14:00:00,76.96,76.98,76.92,76.95,201400.0,56.3284,56.3431,56.2991,56.3211,201400.0
2014-08-22 14:30:00,76.95,76.95,76.81,76.83,349800.0,56.3211,56.3211,56.2186,56.2333,349800.0
2014-08-22 15:00:00,76.84,77.03,76.83,76.96,263000.0,56.2406,56.3797,56.2333,56.3284,263000.0
2014-08-22 15:30:00,76.96,76.97,76.8,76.83,740500.0,56.3284,56.3357,56.2113,56.2333,740500.0
2014-08-25 09:30:00,77.18,77.3,76.81,76.87,554400.0,56.4894,56.5773,56.2186,56.2626,554400.0
2014-08-25 10:00:00,76.87,76.94,76.55,76.56,382000.0,56.2626,56.3138,56.0283,56.0357,382000.0
2014-08-25 10:30:00,76.56,76.67,76.45,76.6,349800.0,56.0357,56.1162,55.9551,56.0649,349800.0
2014-08-25 11:00:00,76.61,76.63,76.5,76.62,232000.0,56.0723,56.0869,55.9917,56.0796,232000.0
2014-08-25 11:30:00,76.6,76.68,76.6,76.67,165400.0,56.0649,56.1235,56.0649,56.1162,165400.0
2014-08-25 12:00:00,76.67,76.68,76.35,76.39,251700.0,56.1162,56.1235,55.882,55.9112,251700.0
2014-08-25 12:30:00,76.39,76.57,76.39,76.51,177100.0,55.9112,56.043,55.9112,55.9991,177100.0
2014-08-25 13:00:00,76.51,76.52,76.37,76.46,170400.0,55.9991,56.0064,55.8966,55.9625,170400.0
2014-08-25 13:30:00,76.46,76.48,76.34,76.35,189700.0,55.9625,55.9771,55.8746,55.882,189700.0
2014-08-25 14:00:00,76.35,76.41,76.35,76.41,233100.0,55.882,55.9259,55.882,55.9259,233100.0
2014-08-25 14:30:00,76.41,76.51,76.38,76.5,224200.0,55.9259,55.9991,55.9039,55.9917,224200.0
2014-08-25 15:00:00,76.5,76.55,76.49,76.54,293300.0,55.9917,56.0283,55.9844,56.021,293300.0
2014-08-25 15:30:00,76.54,76.61,76.53,76.59,575800.0,56.021,56.0723,56.0137,56.0576,575800.0
2014-08-26 09:30:00,76.75,76.82,76.42,76.42,778800.0,56.1747,56.226,55.9332,55.9332,778800.0
2014-08-26 10:00:00,76.43,76.53,76.26,76.47,729800.0,55.9405,56.0137,55.8161,55.9698,729800.0
2014-08-26 10:30:00,76.47,76.66,76.45,76.64,405200.0,55.9698,56.1088,55.9551,56.0942,405200.0
2014-08-26 11:00:00,76.65,76.76,76.63,76.66,225200.0,56.1015,56.182,56.0869,56.1088,225200.0
2014-08-26 11:30:00,76.66,76.9,76.65,76.87,418700.0,56.1088,56.2845,56.1015,56.2626,418700.0
2014-08-26 12:00:00,76.87,76.97,76.84,76.87,341900.0,56.2626,56.3357,56.2406,56.2626,341900.0
2014-08-26 12:30:00,76.87,76.9,76.8,76.86,227100.0,56.2626,56.2845,56.2113,56.2552,227100.0
2014-08-26 13:00:00,76.85,77.06,76.83,77.06,269800.0,56.2479,56.4016,56.2333,56.4016,269800.0
2014-08-26 13:30:00,77.06,77.09,77.01,77.07,266600.0,56.4016,56.4236,56.365,56.4089,266600.0
2014-08-26 14:00:00,77.06,77.1,76.97,77.03,258200.0,56.4016,56.4309,56.3357,56.3797,258200.0
2014-08-26 14:30:00,77.04,77.05,76.97,77.05,201200.0,56.387,56.3943,56.3357,56.3943,201200.0
2014-08-26 15:00:00,77.05,77.08,76.96,77.0,580200.0,56.3943,56.4163,56.3284,56.3577,580200.0
2014-08-26 15:30:00,77.0,77.06,76.97,77.01,804900.0,56.3577,56.4016,56.3357,56.365,804900.0
2014-08-27 09:30:00,76.91,77.19,76.66,76.67,1374800.0,56.2918,56.4968,56.1088,56.1162,1374800.0
2014-08-27 10:00:00,76.67,76.71,76.5,76.66,593200.0,56.1162,56.1454,55.9917,56.1088,593200.0
2014-08-27 10:30:00,76.66,76.77,76.65,76.75,391800.0,56.1088,56.1894,56.1015,56.1747,391800.0
2014-08-27 11:00:00,76.76,76.83,76.66,76.67,326800.0,56.182,56.2333,56.1088,56.1162,326800.0
2014-08-27 11:30:00,76.66,76.67,76.52,76.52,334800.0,56.1088,56.1162,56.0064,56.0064,334800.0
2014-08-27 12:00:00,76.53,76.65,76.49,76.59,246000.0,56.0137,56.1015,55.9844,56.0576,246000.0
2014-08-27 12:30:00,76.59,76.66,76.58,76.64,163600.0,56.0576,56.1088,56.0503,56.0942,163600.0
2014-08-27 13:00:00,76.63,76.67,76.59,76.63,175400.0,56.0869,56.1162,56.0576,56.0869,175400.0
2014-08-27 13:30:00,76.64,76.78,76.63,76.77,249800.0,56.0942,56.1967,56.0869,56.1894,249800.0
2014-08-27 14:00:00,76.77,76.77,76.62,76.64,318500.0,56.1894,56.1894,56.0796,56.0942,318500.0
2014-08-27 14:30:00,76.64,76.67,76.59,76.59,379800.0,56.0942,56.1162,56.0576,56.0576,379800.0
2014-08-27 15:00:00,76.6,76.81,76.59,76.8,491700.0,56.0649,56.2186,56.0576,56.2113,491700.0
2014-08-27 15:30:00,76.81,76.97,76.73,76.97,1156100.0,56.2186,56.3357,56.1601,56.3357,1156100.0
2014-08-28 09:30:00,76.69,76.9,76.52,76.58,510400.0,56.1308,56.2845,56.0064,56.0503,510400.0
2014-08-28 10:00:00,76.59,76.66,76.37,76.39,288800.0,56.0576,56.1088,55.8966,55.9112,288800.0
2014-08-28 10:30:00,76.4,76.42,76.35,76.4,306900.0,55.9185,55.9332,55.882,55.9185,306900.0
2014-08-28 11:00:00,76.4,76.42,76.32,76.36,345400.0,55.9185,55.9332,55.86,55.8893,345400.0
2014-08-28 11:30:00,76.36,76.57,76.36,76.45,172300.0,55.8893,56.043,55.8893,55.9551,172300.0
2014-08-28 12:00:00,76.45,76.62,76.41,76.56,225700.0,55.9551,56.0796,55.9259,56.0357,225700.0
2014-08-28 12:30:00,76.55,76.57,76.47,76.51,198500.0,56.0283,56.043,55.9698,55.9991,198500.0
2014-08-28 13:00:00,76.52,76.61,76.46,76.47,213000.0,56.0064,56.0723,55.9625,55.9698,213000.0
2014-08-28 13:30:00,76.48,76.52,76.44,76.47,156800.0,55.9771,56.0064,55.9478,55.9698,156800.0
2014-08-28 14:00:00,76.47,76.5,76.38,76.4,184400.0,55.9698,55.9917,55.9039,55.9185,184400.0
2014-08-28 14:30:00,76.41,76.41,76.32,76.4,389400.0,55.9259,55.9259,55.86,55.9185,389400.0
2014-08-28 15:00:00,76.39,76.44,76.36,76.37,246200.0,55.9112,55.9478,55.8893,55.8966,246200.0
2014-08-28 15:30:00,76.38,76.43,76.31,76.35,710900.0,55.9039,55.9405,55.8527,55.882,710900.0
2014-08-29 09:30:00,76.58,76.6,76.03,76.1,766600.0,56.3596,56.3744,55.9549,56.0064,766600.0
2014-08-29 10:00:00,76.09,76.12,75.76,76.0,580200.0,55.999,56.0211,55.7562,55.9328,580200.0
2014-08-29 10:30:00,76.0,76.11,75.94,76.04,307300.0,55.9328,56.0137,55.8886,55.9622,307300.0
2014-08-29 11:00:00,76.04,76.05,75.99,76.02,310000.0,55.9622,55.9696,55.9254,55.9475,310000.0
2014-08-29 11:30:00,76.02,76.2,76.0,76.18,242500.0,55.9475,56.08,55.9328,56.0653,242500.0
2014-08-29 12:00:00,76.17,76.23,76.08,76.09,313800.0,56.0579,56.1021,55.9917,55.999,313800.0
2014-08-29 12:30:00,76.1,76.11,75.98,76.04,210100.0,56.0064,56.0137,55.9181,55.9622,210100.0
2014-08-29 13:00:00,76.04,76.04,75.95,75.99,169700.0,55.9622,55.9622,55.896,55.9254,169700.0
2014-08-29 13:30:00,76.0,76.04,75.96,76.01,195200.0,55.9328,55.9622,55.9033,55.9401,195200.0
2014-08-29 14:00:00,76.01,76.05,75.96,76.02,199000.0,55.9401,55.9696,55.9033,55.9475,199000.0
2014-08-29 14:30:00,76.02,76.03,75.91,76.02,193800.0,55.9475,55.9549,55.8665,55.9475,193800.0
2014-08-29 15:00:00,76.02,76.04,75.96,75.96,223000.0,55.9475,55.9622,55.9033,55.9033,223000.0
2014-08-29 15:30:00,75.96,76.14,75.96,76.09,943800.0,55.9033,56.0358,55.9033,55.999,943800.0
2014-09-02 09:30:00,75.95,76.08,75.31,75.32,957100.0,55.896,55.9917,55.425,55.4323,957100.0
2014-09-02 10:00:00,75.33,75.4,75.04,75.17,1074100.0,55.4397,55.4912,55.2263,55.3219,1074100.0
2014-09-02 10:30:00,75.18,75.33,75.05,75.27,1264500.0,55.3293,55.4397,55.2336,55.3955,1264500.0
2014-09-02 11:00:00,75.27,75.31,75.16,75.22,348000.0,55.3955,55.425,55.3146,55.3587,348000.0
2014-09-02 11:30:00,75.22,75.23,75.02,75.08,473500.0,55.3587,55.3661,55.2115,55.2557,473500.0
2014-09-02 12:00:00,75.07,75.16,75.0,75.05,343100.0,55.2483,55.3146,55.1968,55.2336,343100.0
2014-09-02 12:30:00,75.06,75.06,74.77,74.77,340600.0,55.241,55.241,55.0276,55.0276,340600.0
2014-09-02 13:00:00,74.78,74.91,74.75,74.82,289500.0,55.0349,55.1306,55.0128,55.0644,289500.0
2014-09-02 13:30:00,74.82,74.97,74.8,74.89,294000.0,55.0644,55.1747,55.0496,55.1159,294000.0
2014-09-02 14:00:00,74.9,74.99,74.88,74.95,282400.0,55.1232,55.1895,55.1085,55.16,282400.0
2014-09-02 14:30:00,74.95,75.0,74.89,74.93,363000.0,55.16,55.1968,55.1159,55.1453,363000.0
2014-09-02 15:00:00,74.93,75.0,74.9,74.98,666500.0,55.1453,55.1968,55.1232,55.1821,666500.0
2014-09-02 15:30:00,74.98,75.07,74.96,75.05,1511200.0,55.1821,55.2483,55.1674,55.2336,1511200.0
2014-09-03 09:30:00,75.45,75.56,75.06,75.48,1621600.0,55.528,55.609,55.241,55.5501,1621600.0
2014-09-03 10:00:00,75.48,75.72,75.19,75.22,1609000.0,55.5501,55.7267,55.3367,55.3587,1609000.0
2014-09-03 10:30:00,75.23,75.5,75.2,75.5,591000.0,55.3661,55.5648,55.344,55.5648,591000.0
2014-09-03 11:00:00,75.5,75.5,75.06,75.06,519000.0,55.5648,55.5648,55.241,55.241,519000.0
2014-09-03 11:30:00,75.07,75.2,75.05,75.15,409500.0,55.2483,55.344,55.2336,55.3072,409500.0
2014-09-03 12:00:00,75.15,75.26,75.1,75.22,339100.0,55.3072,55.3882,55.2704,55.3587,339100.0
2014-09-03 12:30:00,75.22,75.25,75.13,75.15,250800.0,55.3587,55.3808,55.2925,55.3072,250800.0
2014-09-03 13:00:00,75.16,75.18,75.0,75.03,333500.0,55.3146,55.3293,55.1968,55.2189,333500.0
2014-09-03 13:30:00,75.04,75.06,74.85,75.06,355200.0,55.2263,55.241,55.0864,55.241,355200.0
2014-09-03 14:00:00,75.06,75.08,74.97,75.01,301900.0,55.241,55.2557,55.1747,55.2042,301900.0
2014-09-03 14:30:00,75.01,75.04,74.92,74.95,422600.0,55.2042,55.2263,55.1379,55.16,422600.0
2014-09-03 15:00:00,74.95,74.97,74.82,74.91,570900.0,55.16,55.1747,55.0644,55.1306,570900.0
2014-09-03 15:30:00,74.9,74.95,74.83,74.89,908000.0,55.1232,55.16,55.0717,55.1159,908000.0
2014-09-04 09:30:00,75.22,75.25,74.62,74.63,1113000.0,55.3587,55.3808,54.9172,54.9245,1113000.0
2014-09-04 10:00:00,74.66,75.12,74.66,75.0,1015100.0,54.9466,55.2851,54.9466,55.1968,1015100.0
2014-09-04 10:30:00,75.0,75.22,75.0,75.12,753800.0,55.1968,55.3587,55.1968,55.2851,753800.0
2014-09-04 11:00:00,75.11,75.32,75.1,75.25,470600.0,55.2778,55.4323,55.2704,55.3808,470600.0
2014-09-04 11:30:00,75.25,75.31,75.13,75.23,238900.0,55.3808,55.425,55.2925,55.3661,238900.0
2014-09-04 12:00:00,75.21,75.32,75.2,75.29,166100.0,55.3514,55.4323,55.344,55.4103,166100.0
2014-09-04 12:30:00,75.29,75.3,75.24,75.27,93300.0,55.4103,55.4176,55.3735,55.3955,93300.0
2014-09-04 13:00:00,75.28,75.55,75.26,75.45,306500.0,55.4029,55.6016,55.3882,55.528,306500.0
2014-09-04 13:30:00,75.44,75.47,75.4,75.4,372100.0,55.5206,55.5427,55.4912,55.4912,372100.0
2014-09-04 14:00:00,75.41,75.41,75.31,75.34,279000.0,55.4986,55.4986,55.425,55.4471,279000.0
2014-09-04 14:30:00,75.35,75.4,75.1,75.13,602900.0,55.4544,55.4912,55.2704,55.2925,602900.0
2014-09-04 15:00:00,75.14,75.27,75.0,75.06,680700.0,55.2999,55.3955,55.1968,55.241,680700.0
2014-09-04 15:30:00,75.06,75.11,74.98,75.11,711100.0,55.241,55.2778,55.1821,55.2778,711100.0
2014-09-05 09:30:00,75.0,75.41,75.0,75.29,694400.0,55.1968,55.4986,55.1968,55.4103,694400.0
2014-09-05 10:00:00,75.27,75.33,74.98,75.04,455400.0,55.3955,55.4397,55.1821,55.2263,455400.0
2014-09-05 10:30:00,75.04,75.3,74.89,75.19,532500.0,55.2263,55.4176,55.1159,55.3367,532500.0
2014-09-05 11:00:00,75.19,75.51,75.13,75.41,471500.0,55.3367,55.5722,55.2925,55.4986,471500.0
2014-09-05 11:30:00,75.41,75.55,75.29,75.49,315600.0,55.4986,55.6016,55.4103,55.5574,315600.0
2014-09-05 12:00:00,75.48,75.72,75.45,75.68,460200.0,55.5501,55.7267,55.528,55.6973,460200.0
2014-09-05 12:30:00,75.68,75.82,75.65,75.7,287700.0,55.6973,55.8003,55.6752,55.712,287700.0
2014-09-05 13:00:00,75.7,75.8,75.63,75.68,201900.0,55.712,55.7856,55.6605,55.6973,201900.0
2014-09-05 13:30:00,75.67,75.79,75.6,75.6,249500.0,55.6899,55.7782,55.6384,55.6384,249500.0
2014-09-05 14:00:00,75.6,75.76,75.59,75.72,266300.0,55.6384,55.7562,55.631,55.7267,266300.0
2014-09-05 14:30:00,75.72,75.76,75.59,75.65,220200.0,55.7267,55.7562,55.631,55.6752,220200.0
2014-09-05 15:00:00,75.65,75.69,75.56,75.58,352100.0,55.6752,55.7046,55.609,55.6237,352100.0
2014-09-05 15:30:00,75.58,75.85,75.54,75.81,1037400.0,55.6237,55.8224,55.5942,55.793,1037400.0
2014-09-08 09:30:00,75.49,75.87,75.49,75.83,477400.0,55.5574,55.8371,55.5574,55.8077,477400.0
2014-09-08 10:00:00,75.84,76.0,75.81,75.98,534300.0,55.815,55.9328,55.793,55.9181,534300.0
2014-09-08 10:30:00,75.98,76.0,75.92,75.99,372900.0,55.9181,55.9328,55.8739,55.9254,372900.0
2014-09-08 11:00:00,75.99,76.15,75.95,76.11,417600.0,55.9254,56.0432,55.896,56.0137,417600.0
2014-09-08 11:30:00,76.11,76.24,76.1,76.15,407900.0,56.0137,56.1094,56.0064,56.0432,407900.0
2014-09-08 12:00:00,76.15,76.2,76.09,76.1,243600.0,56.0432,56.08,55.999,56.0064,243600.0
2014-09-08 12:30:00,76.1,76.13,76.09,76.11,180500.0,56.0064,56.0285,55.999,56.0137,180500.0
2014-09-08 13:00:00,76.1,76.12,75.87,75.92,309600.0,56.0064,56.0211,55.8371,55.8739,309600.0
2014-09-08 13:30:00,75.92,75.98,75.81,75.94,322900.0,55.8739,55.9181,55.793,55.8886,322900.0
2014-09-08 14:00:00,75.93,75.98,75.77,75.82,309700.0,55.8813,55.9181,55.7635,55.8003,309700.0
2014-09-08 14:30:00,75.82,75.88,75.79,75.8,334400.0,55.8003,55.8445,55.7782,55.7856,334400.0
2014-09-08 15:00:00,75.8,75.86,75.79,75.85,378700.0,55.7856,55.8297,55.7782,55.8224,378700.0
2014-09-08 15:30:00,75.84,75.92,75.83,75.9,668500.0,55.815,55.8739,55.8077,55.8592,668500.0
2014-09-09 09:30:00,75.9,75.9,75.54,75.67,394800.0,55.8592,55.8592,55.5942,55.6899,394800.0
2014-09-09 10:00:00,75.67,75.89,75.58,75.7,271400.0,55.6899,55.8518,55.6237,55.712,271400.0
2014-09-09 10:30:00,75.7,75.76,75.62,75.63,223600.0,55.712,55.7562,55.6531,55.6605,223600.0
2014-09-09 11:00:00,75.64,75.88,75.62,75.81,275200.0,55.6678,55.8445,55.6531,55.793,275200.0
2014-09-09 11:30:00,75.8,76.05,75.77,76.03,346800.0,55.7856,55.9696,55.7635,55.9549,346800.0
2014-09-09 12:00:00,76.03,76.04,75.81,75.89,345700.0,55.9549,55.9622,55.793,55.8518,345700.0
2014-09-09 12:30:00,75.89,75.95,75.87,75.94,218800.0,55.8518,55.896,55.8371,55.8886,218800.0
2014-09-09 13:00:00,75.94,75.97,75.78,75.82,513700.0,55.8886,55.9107,55.7709,55.8003,513700.0
2014-09-09 13:30:00,75.83,76.11,75.83,76.01,345400.0,55.8077,56.0137,55.8077,55.9401,345400.0
2014-09-09 14:00:00,76.01,76.04,75.75,75.76,255400.0,55.9401,55.9622,55.7488,55.7562,255400.0
2014-09-09 14:30:00,75.75,75.91,75.72,75.8,371500.0,55.7488,55.8665,55.7267,55.7856,371500.0
2014-09-09 15:00:00,75.8,75.82,75.51,75.63,550100.0,55.7856,55.8003,55.5722,55.6605,550100.0
2014-09-09 15:30:00,75.62,75.85,75.56,75.83,1056600.0,55.6531,55.8224,55.609,55.8077,1056600.0
2014-09-10 09:30:00,75.8,76.25,75.76,76.15,452400.0,55.7856,56.1168,55.7562,56.0432,452400.0
2014-09-10 10:00:00,76.16,76.21,75.98,76.04,397300.0,56.0505,56.0873,55.9181,55.9622,397300.0
2014-09-10 10:30:00,76.04,76.19,75.91,76.09,449100.0,55.9622,56.0726,55.8665,55.999,449100.0
2014-09-10 11:00:00,76.09,76.2,76.05,76.13,307500.0,55.999,56.08,55.9696,56.0285,307500.0
2014-09-10 11:30:00,76.13,76.24,76.07,76.08,356100.0,56.0285,56.1094,55.9843,55.9917,356100.0
2014-09-10 12:00:00,76.09,76.17,76.0,76.11,175900.0,55.999,56.0579,55.9328,56.0137,175900.0
2014-09-10 12:30:00,76.12,76.15,76.03,76.03,143200.0,56.0211,56.0432,55.9549,55.9549,143200.0
2014-09-10 13:00:00,76.04,76.2,76.02,76.1,236500.0,55.9622,56.08,55.9475,56.0064,236500.0
2014-09-10 13:30:00,76.11,76.12,75.95,76.0,276000.0,56.0137,56.0211,55.896,55.9328,276000.0
2014-09-10 14:00:00,76.0,76.06,75.97,76.01,214500.0,55.9328,55.9769,55.9107,55.9401,214500.0
2014-09-10 14:30:00,76.01,76.12,76.0,76.02,206700.0,55.9401,56.0211,55.9328,55.9475,206700.0
2014-09-10 15:00:00,76.02,76.18,75.99,76.01,428600.0,55.9475,56.0653,55.9254,55.9401,428600.0
2014-09-10 15:30:00,76.02,76.03,75.87,75.93,954000.0,55.9475,55.9549,55.8371,55.8813,954000.0
2014-09-11 09:30:00,75.58,75.74,75.2,75.68,992000.0,55.6237,55.7414,55.344,55.6973,992000.0
2014-09-11 10:00:00,75.68,75.68,75.5,75.56,728500.0,55.6973,55.6973,55.5648,55.609,728500.0
2014-09-11 10:30:00,75.56,75.67,75.36,75.65,474200.0,55.609,55.6899,55.4618,55.6752,474200.0
2014-09-11 11:00:00,75.66,75.88,75.63,75.79,324100.0,55.6826,55.8445,55.6605,55.7782,324100.0
2014-09-11 11:30:00,75.79,75.94,75.75,75.8,270600.0,55.7782,55.8886,55.7488,55.7856,270600.0
2014-09-11 12:00:00,75.8,76.0,75.72,75.99,282000.0,55.7856,55.9328,55.7267,55.9254,282000.0
2014-09-11 12:30:00,75.98,76.04,75.8,75.85,226200.0,55.9181,55.9622,55.7856,55.8224,226200.0
2014-09-11 13:00:00,75.84,76.01,75.82,75.88,302800.0,55.815,55.9401,55.8003,55.8445,302800.0
2014-09-11 13:30:00,75.87,75.95,75.73,75.82,260600.0,55.8371,55.896,55.7341,55.8003,260600.0
2014-09-11 14:00:00,75.82,76.07,75.81,76.04,340300.0,55.8003,55.9843,55.793,55.9622,340300.0
2014-09-11 14:30:00,76.05,76.11,75.95,75.96,268400.0,55.9696,56.0137,55.896,55.9033,268400.0
2014-09-11 15:00:00,75.96,76.05,75.94,76.01,402000.0,55.9033,55.9696,55.8886,55.9401,402000.0
2014-09-11 15:30:00,76.01,76.12,75.95,76.1,660100.0,55.9401,56.0211,55.896,56.0064,660100.0
2014-09-12 09:30:00,75.8,75.86,75.53,75.53,785700.0,55.7856,55.8297,55.5869,55.5869,785700.0
2014-09-12 10:00:00,75.54,75.73,75.44,75.63,741000.0,55.5942,55.7341,55.5206,55.6605,741000.0
2014-09-12 10:30:00,75.63,75.82,75.51,75.82,282100.0,55.6605,55.8003,55.5722,55.8003,282100.0
2014-09-12 11:00:00,75.81,75.83,75.55,75.59,248400.0,55.793,55.8077,55.6016,55.631,248400.0
2014-09-12 11:30:00,75.58,75.67,75.5,75.66,325400.0,55.6237,55.6899,55.5648,55.6826,325400.0
2014-09-12 12:00:00,75.66,75.66,75.55,75.57,473500.0,55.6826,55.6826,55.6016,55.6163,473500.0
2014-09-12 12:30:00,75.58,75.59,75.48,75.5,168000.0,55.6237,55.631,55.5501,55.5648,168000.0
2014-09-12 13:00:00,75.49,75.55,75.31,75.36,870800.0,55.5574,55.6016,55.425,55.4618,870800.0
2014-09-12 13:30:00,75.36,75.38,75.22,75.31,299000.0,55.4618,55.4765,55.3587,55.425,299000.0
2014-09-12 14:00:00,75.31,75.42,75.29,75.3,289100.0,55.425,55.5059,55.4103,55.4176,289100.0
2014-09-12 14:30:00,75.29,75.4,75.25,75.26,316400.0,55.4103,55.4912,55.3808,55.3882,316400.0
2014-09-12 15:00:00,75.26,75.46,75.24,75.4,433300.0,55.3882,55.5354,55.3735,55.4912,433300.0
2014-09-12 15:30:00,75.4,75.45,75.21,75.33,1056000.0,55.4912,55.528,55.3514,55.4397,1056000.0
2014-09-15 09:30:00,75.5,75.58,75.0,75.07,726300.0,55.5648,55.6237,55.1968,55.2483,726300.0
2014-09-15 10:00:00,75.06,75.2,74.99,75.14,405600.0,55.241,55.344,55.1895,55.2999,405600.0
2014-09-15 10:30:00,75.15,75.27,75.11,75.19,965800.0,55.3072,55.3955,55.2778,55.3367,965800.0
2014-09-15 11:00:00,75.19,75.22,75.1,75.11,426600.0,55.3367,55.3587,55.2704,55.2778,426600.0
2014-09-15 11:30:00,75.11,75.14,75.05,75.05,423900.0,55.2778,55.2999,55.2336,55.2336,423900.0
2014-09-15 12:00:00,75.05,75.15,75.01,75.06,218000.0,55.2336,55.3072,55.2042,55.241,218000.0
2014-09-15 12:30:00,75.06,75.21,75.05,75.19,157700.0,55.241,55.3514,55.2336,55.3367,157700.0
2014-09-15 13:00:00,75.18,75.29,75.15,75.18,165200.0,55.3293,55.4103,55.3072,55.3293,165200.0
2014-09-15 13:30:00,75.18,75.28,75.14,75.14,277600.0,55.3293,55.4029,55.2999,55.2999,277600.0
2014-09-15 14:00:00,75.14,75.21,75.07,75.2,387600.0,55.2999,55.3514,55.2483,55.344,387600.0
2014-09-15 14:30:00,75.2,75.22,74.99,75.01,421100.0,55.344,55.3587,55.1895,55.2042,421100.0
2014-09-15 15:00:00,75.01,75.09,75.01,75.09,317700.0,55.2042,55.2631,55.2042,55.2631,317700.0
2014-09-15 15:30:00,75.08,75.15,75.0,75.08,723800.0,55.2557,55.3072,55.1968,55.2557,723800.0
2014-09-16 09:30:00,75.08,75.4,74.9,75.23,895300.0,55.2557,55.4912,55.1232,55.3661,895300.0
2014-09-16 10:00:00,75.24,75.55,75.22,75.38,521800.0,55.3735,55.6016,55.3587,55.4765,521800.0
2014-09-16 10:30:00,75.38,75.38,75.14,75.16,470200.0,55.4765,55.4765,55.2999,55.3146,470200.0
2014-09-16 11:00:00,75.16,75.37,75.09,75.36,295400.0,55.3146,55.4691,55.2631,55.4618,295400.0
2014-09-16 11:30:00,75.36,75.67,75.3,75.66,446400.0,55.4618,55.6899,55.4176,55.6826,446400.0
2014-09-16 12:00:00,75.65,75.87,75.62,75.84,283200.0,55.6752,55.8371,55.6531,55.815,283200.0
2014-09-16 12:30:00,75.83,75.86,75.68,75.7,385500.0,55.8077,55.8297,55.6973,55.712,385500.0
2014-09-16 13:00:00,75.69,75.81,75.69,75.76,257200.0,55.7046,55.793,55.7046,55.7562,257200.0
2014-09-16 13:30:00,75.76,75.97,75.74,75.91,288100.0,55.7562,55.9107,55.7414,55.8665,288100.0
2014-09-16 14:00:00,75.91,75.95,75.84,75.85,284000.0,55.8665,55.896,55.815,55.8224,284000.0
2014-09-16 14:30:00,75.85,75.88,75.77,75.8,247600.0,55.8224,55.8445,55.7635,55.7856,247600.0
2014-09-16 15:00:00,75.8,75.88,75.76,75.81,408400.0,55.7856,55.8445,55.7562,55.793,408400.0
2014-09-16 15:30:00,75.81,75.81,75.66,75.7,1203400.0,55.793,55.793,55.6826,55.712,1203400.0
2014-09-17 09:30:00,75.6,76.09,75.6,75.89,465600.0,55.6384,55.999,55.6384,55.8518,465600.0
2014-09-17 10:00:00,75.88,76.0,75.84,75.85,314700.0,55.8445,55.9328,55.815,55.8224,314700.0
2014-09-17 10:30:00,75.84,75.92,75.74,75.85,271800.0,55.815,55.8739,55.7414,55.8224,271800.0
2014-09-17 11:00:00,75.85,75.89,75.81,75.84,264900.0,55.8224,55.8518,55.793,55.815,264900.0
2014-09-17 11:30:00,75.86,75.91,75.82,75.86,222300.0,55.8297,55.8665,55.8003,55.8297,222300.0
2014-09-17 12:00:00,75.86,75.9,75.75,75.8,236600.0,55.8297,55.8592,55.7488,55.7856,236600.0
2014-09-17 12:30:00,75.8,75.85,75.79,75.84,247700.0,55.7856,55.8224,55.7782,55.815,247700.0
2014-09-17 13:00:00,75.84,75.88,75.74,75.75,443500.0,55.815,55.8445,55.7414,55.7488,443500.0
2014-09-17 13:30:00,75.75,75.88,75.72,75.81,410800.0,55.7488,55.8445,55.7267,55.793,410800.0
2014-09-17 14:00:00,75.83,76.05,75.28,76.0,660000.0,55.8077,55.9696,55.4029,55.9328,660000.0
2014-09-17 14:30:00,75.99,76.0,75.81,75.97,358500.0,55.9254,55.9328,55.793,55.9107,358500.0
2014-09-17 15:00:00,75.98,76.17,75.9,76.02,514700.0,55.9181,56.0579,55.8592,55.9475,514700.0
2014-09-17 15:30:00,76.02,76.02,75.68,75.82,1009900.0,55.9475,55.9475,55.6973,55.8003,1009900.0
2014-09-18 09:30:00,75.93,76.33,75.83,76.33,488600.0,55.8813,56.1756,55.8077,56.1756,488600.0
2014-09-18 10:00:00,76.34,76.35,76.25,76.31,404500.0,56.183,56.1904,56.1168,56.1609,404500.0
2014-09-18 10:30:00,76.31,76.36,76.22,76.32,588700.0,56.1609,56.1977,56.0947,56.1683,588700.0
2014-09-18 11:00:00,76.32,76.45,76.3,76.34,359600.0,56.1683,56.264,56.1536,56.183,359600.0
2014-09-18 11:30:00,76.34,76.4,76.2,76.21,467900.0,56.183,56.2272,56.08,56.0873,467900.0
2014-09-18 12:00:00,76.21,76.24,76.12,76.19,268900.0,56.0873,56.1094,56.0211,56.0726,268900.0
2014-09-18 12:30:00,76.2,76.31,76.19,76.25,242100.0,56.08,56.1609,56.0726,56.1168,242100.0
2014-09-18 13:00:00,76.25,76.27,76.19,76.25,184100.0,56.1168,56.1315,56.0726,56.1168,184100.0
2014-09-18 13:30:00,76.25,76.28,76.21,76.25,200100.0,56.1168,56.1389,56.0873,56.1168,200100.0
2014-09-18 14:00:00,76.26,76.32,76.23,76.23,359800.0,56.1241,56.1683,56.1021,56.1021,359800.0
2014-09-18 14:30:00,76.24,76.29,76.17,76.17,254400.0,56.1094,56.1462,56.0579,56.0579,254400.0
2014-09-18 15:00:00,76.16,76.26,76.16,76.21,352300.0,56.0505,56.1241,56.0505,56.0873,352300.0
2014-09-18 15:30:00,76.22,76.45,76.19,76.44,1505000.0,56.0947,56.264,56.0726,56.2566,1505000.0
2014-09-19 09:30:00,77.06,77.06,76.51,76.82,3921400.0,56.7129,56.7129,56.3081,56.5363,3921400.0
2014-09-19 10:00:00,76.81,76.86,76.54,76.55,596000.0,56.5289,56.5657,56.3302,56.3376,596000.0
2014-09-19 10:30:00,76.55,76.57,76.27,76.28,457600.0,56.3376,56.3523,56.1315,56.1389,457600.0
2014-09-19 11:00:00,76.28,76.31,76.15,76.21,361400.0,56.1389,56.1609,56.0432,56.0873,361400.0
2014-09-19 11:30:00,76.2,76.31,76.1,76.25,570700.0,56.08,56.1609,56.0064,56.1168,570700.0
2014-09-19 12:00:00,76.24,76.25,75.84,75.87,385700.0,56.1094,56.1168,55.815,55.8371,385700.0
2014-09-19 12:30:00,75.87,75.97,75.7,75.77,329500.0,55.8371,55.9107,55.712,55.7635,329500.0
2014-09-19 13:00:00,75.76,75.76,75.39,75.52,498500.0,55.7562,55.7562,55.4838,55.5795,498500.0
2014-09-19 13:30:00,75.53,75.67,75.5,75.62,376100.0,55.5869,55.6899,55.5648,55.6531,376100.0
2014-09-19 14:00:00,75.62,75.82,75.61,75.81,282200.0,55.6531,55.8003,55.6458,55.793,282200.0
2014-09-19 14:30:00,75.81,75.94,75.78,75.88,308800.0,55.793,55.8886,55.7709,55.8445,308800.0
2014-09-19 15:00:00,75.89,75.9,75.6,75.6,561600.0,55.8518,55.8592,55.6384,55.6384,561600.0
2014-09-19 15:30:00,75.61,75.79,75.48,75.52,1695400.0,55.6458,55.7782,55.5501,55.5795,1695400.0
2014-09-22 09:30:00,75.49,75.97,75.28,75.92,1093900.0,55.5574,55.9107,55.4029,55.8739,1093900.0
2014-09-22 10:00:00,75.92,76.2,75.82,76.03,818000.0,55.8739,56.08,55.8003,55.9549,818000.0
2014-09-22 10:30:00,76.04,76.06,75.61,75.8,607700.0,55.9622,55.9769,55.6458,55.7856,607700.0
2014-09-22 11:00:00,75.8,76.03,75.67,76.02,515200.0,55.7856,55.9549,55.6899,55.9475,515200.0
2014-09-22 11:30:00,76.03,76.14,75.94,76.13,461300.0,55.9549,56.0358,55.8886,56.0285,461300.0
2014-09-22 12:00:00,76.13,76.17,76.0,76.03,527600.0,56.0285,56.0579,55.9328,55.9549,527600.0
2014-09-22 12:30:00,76.04,76.14,75.91,76.12,310500.0,55.9622,56.0358,55.8665,56.0211,310500.0
2014-09-22 13:00:00,76.12,76.15,75.91,76.02,306800.0,56.0211,56.0432,55.8665,55.9475,306800.0
2014-09-22 13:30:00,76.01,76.08,75.92,75.93,257100.0,55.9401,55.9917,55.8739,55.8813,257100.0
2014-09-22 14:00:00,75.93,76.08,75.92,76.0,455700.0,55.8813,55.9917,55.8739,55.9328,455700.0
2014-09-22 14:30:00,76.0,76.23,75.99,76.19,537500.0,55.9328,56.1021,55.9254,56.0726,537500.0
2014-09-22 15:00:00,76.19,76.27,76.09,76.27,659500.0,56.0726,56.1315,55.999,56.1315,659500.0
2014-09-22 15:30:00,76.25,76.34,76.18,76.29,1451000.0,56.1168,56.183,56.0653,56.1462,1451000.0
2014-09-23 09:30:00,76.23,76.43,76.06,76.28,738300.0,56.1021,56.2492,55.9769,56.1389,738300.0
2014-09-23 10:00:00,76.28,76.47,76.22,76.29,511000.0,56.1389,56.2787,56.0947,56.1462,511000.0
2014-09-23 10:30:00,76.3,76.44,76.22,76.33,523700.0,56.1536,56.2566,56.0947,56.1756,523700.0
2014-09-23 11:00:00,76.33,76.57,76.33,76.43,560200.0,56.1756,56.3523,56.1756,56.2492,560200.0
2014-09-23 11:30:00,76.43,76.54,76.41,76.41,567800.0,56.2492,56.3302,56.2345,56.2345,567800.0
2014-09-23 12:00:00,76.42,76.45,76.26,76.32,733500.0,56.2419,56.264,56.1241,56.1683,733500.0
2014-09-23 12:30:00,76.33,76.37,76.21,76.26,381000.0,56.1756,56.2051,56.0873,56.1241,381000.0
2014-09-23 13:00:00,76.25,76.25,75.86,75.9,664500.0,56.1168,56.1168,55.8297,55.8592,664500.0
2014-09-23 13:30:00,75.9,76.07,75.84,75.88,320400.0,55.8592,55.9843,55.815,55.8445,320400.0
2014-09-23 14:00:00,75.88,76.03,75.86,75.95,437400.0,55.8445,55.9549,55.8297,55.896,437400.0
2014-09-23 14:30:00,75.95,76.02,75.88,75.91,294200.0,55.896,55.9475,55.8445,55.8665,294200.0
2014-09-23 15:00:00,75.92,76.03,75.87,75.98,386600.0,55.8739,55.9549,55.8371,55.9181,386600.0
2014-09-23 15:30:00,75.98,76.06,75.81,75.82,748700.0,55.9181,55.9769,55.793,55.8003,748700.0
2014-09-24 09:30:00,75.65,75.92,75.54,75.61,496900.0,55.6752,55.8739,55.5942,55.6458,496900.0
2014-09-24 10:00:00,75.6,75.65,75.42,75.63,354300.0,55.6384,55.6752,55.5059,55.6605,354300.0
2014-09-24 10:30:00,75.62,75.68,75.53,75.64,317000.0,55.6531,55.6973,55.5869,55.6678,317000.0
2014-09-24 11:00:00,75.65,75.88,75.54,75.87,376700.0,55.6752,55.8445,55.5942,55.8371,376700.0
2014-09-24 11:30:00,75.88,76.2,75.88,76.17,304600.0,55.8445,56.08,55.8445,56.0579,304600.0
2014-09-24 12:00:00,76.17,76.24,75.99,76.13,298600.0,56.0579,56.1094,55.9254,56.0285,298600.0
2014-09-24 12:30:00,76.12,76.12,76.01,76.07,158600.0,56.0211,56.0211,55.9401,55.9843,158600.0
2014-09-24 13:00:00,76.08,76.2,76.0,76.05,239500.0,55.9917,56.08,55.9328,55.9696,239500.0
2014-09-24 13:30:00,76.05,76.2,76.04,76.14,149800.0,55.9696,56.08,55.9622,56.0358,149800.0
2014-09-24 14:00:00,76.14,76.15,76.0,76.13,210800.0,56.0358,56.0432,55.9328,56.0285,210800.0
2014-09-24 14:30:00,76.13,76.16,76.03,76.06,239000.0,56.0285,56.0505,55.9549,55.9769,239000.0
2014-09-24 15:00:00,76.06,76.2,76.04,76.17,406200.0,55.9769,56.08,55.9622,56.0579,406200.0
2014-09-24 15:30:00,76.16,76.24,76.08,76.23,808500.0,56.0505,56.1094,55.9917,56.1021,808500.0
2014-09-25 09:30:00,76.03,76.17,75.43,75.53,473700.0,55.9549,56.0579,55.5133,55.5869,473700.0
2014-09-25 10:00:00,75.53,75.62,75.1,75.42,585500.0,55.5869,55.6531,55.2704,55.5059,585500.0
2014-09-25 10:30:00,75.42,75.46,75.1,75.35,466500.0,55.5059,55.5354,55.2704,55.4544,466500.0
2014-09-25 11:00:00,75.34,75.36,75.07,75.25,451500.0,55.4471,55.4618,55.2483,55.3808,451500.0
2014-09-25 11:30:00,75.24,75.24,75.0,75.01,450600.0,55.3735,55.3735,55.1968,55.2042,450600.0
2014-09-25 12:00:00,75.0,75.2,74.92,74.93,458900.0,55.1968,55.344,55.1379,55.1453,458900.0
2014-09-25 12:30:00,74.92,75.05,74.9,74.95,276300.0,55.1379,55.2336,55.1232,55.16,276300.0
2014-09-25 13:00:00,74.95,75.07,74.87,74.98,217800.0,55.16,55.2483,55.1012,55.1821,217800.0
2014-09-25 13:30:00,74.98,75.02,74.72,74.83,277400.0,55.1821,55.2115,54.9908,55.0717,277400.0
2014-09-25 14:00:00,74.83,74.9,74.75,74.89,299500.0,55.0717,55.1232,55.0128,55.1159,299500.0
2014-09-25 14:30:00,74.9,74.98,74.82,74.82,360200.0,55.1232,55.1821,55.0644,55.0644,360200.0
2014-09-25 15:00:00,74.83,74.97,74.79,74.87,491400.0,55.0717,55.1747,55.0423,55.1012,491400.0
2014-09-25 15:30:00,74.87,75.04,74.81,74.82,1235400.0,55.1012,55.2263,55.057,55.0644,1235400.0
2014-09-26 09:30:00,74.59,74.81,74.4,74.56,721800.0,54.8951,55.057,54.7553,54.873,721800.0
2014-09-26 10:00:00,74.56,74.73,74.37,74.44,458600.0,54.873,54.9981,54.7332,54.7847,458600.0
2014-09-26 10:30:00,74.44,74.52,74.34,74.51,475900.0,54.7847,54.8436,54.7111,54.8362,475900.0
2014-09-26 11:00:00,74.5,74.55,74.36,74.38,375500.0,54.8288,54.8656,54.7258,54.7405,375500.0
2014-09-26 11:30:00,74.38,74.38,74.2,74.25,395700.0,54.7405,54.7405,54.6081,54.6449,395700.0
2014-09-26 12:00:00,74.26,74.45,74.24,74.43,317200.0,54.6522,54.792,54.6375,54.7773,317200.0
2014-09-26 12:30:00,74.43,74.43,74.17,74.19,380900.0,54.7773,54.7773,54.586,54.6007,380900.0
2014-09-26 13:00:00,74.19,74.45,74.19,74.37,273400.0,54.6007,54.792,54.6007,54.7332,273400.0
2014-09-26 13:30:00,74.37,74.47,74.29,74.46,247000.0,54.7332,54.8068,54.6743,54.7994,247000.0
2014-09-26 14:00:00,74.47,74.93,74.44,74.88,443800.0,54.8068,55.1453,54.7847,55.1085,443800.0
2014-09-26 14:30:00,74.88,75.09,74.87,75.07,386500.0,55.1085,55.2631,55.1012,55.2483,386500.0
2014-09-26 15:00:00,75.06,75.13,75.0,75.09,444000.0,55.241,55.2925,55.1968,55.2631,444000.0
2014-09-26 15:30:00,75.09,75.13,74.94,75.06,764900.0,55.2631,55.2925,55.1527,55.241,764900.0
2014-09-29 09:30:00,74.63,74.85,74.16,74.4,577700.0,54.9245,55.0864,54.5786,54.7553,577700.0
2014-09-29 10:00:00,74.4,74.68,74.31,74.56,400600.0,54.7553,54.9613,54.689,54.873,400600.0
2014-09-29 10:30:00,74.56,74.64,74.5,74.61,329200.0,54.873,54.9319,54.8288,54.9098,329200.0
2014-09-29 11:00:00,74.61,74.88,74.55,74.75,281100.0,54.9098,55.1085,54.8656,55.0128,281100.0
2014-09-29 11:30:00,74.76,74.85,74.73,74.81,304800.0,55.0202,55.0864,54.9981,55.057,304800.0
2014-09-29 12:00:00,74.82,74.88,74.72,74.8,384600.0,55.0644,55.1085,54.9908,55.0496,384600.0
2014-09-29 12:30:00,74.79,74.9,74.75,74.82,288500.0,55.0423,55.1232,55.0128,55.0644,288500.0
2014-09-29 13:00:00,74.82,74.91,74.71,74.88,293600.0,55.0644,55.1306,54.9834,55.1085,293600.0
2014-09-29 13:30:00,74.89,74.99,74.85,74.93,216000.0,55.1159,55.1895,55.0864,55.1453,216000.0
2014-09-29 14:00:00,74.93,74.99,74.73,74.76,322100.0,55.1453,55.1895,54.9981,55.0202,322100.0
2014-09-29 14:30:00,74.76,74.9,74.74,74.88,267900.0,55.0202,55.1232,55.0055,55.1085,267900.0
2014-09-29 15:00:00,74.88,75.08,74.88,75.02,456100.0,55.1085,55.2557,55.1085,55.2115,456100.0
2014-09-29 15:30:00,75.02,75.02,74.76,74.82,862700.0,55.2115,55.2115,55.0202,55.0644,862700.0
2014-09-30 09:30:00,74.72,74.72,74.17,74.27,1447200.0,54.9908,54.9908,54.586,54.6596,1447200.0
2014-09-30 10:00:00,74.27,74.45,74.11,74.41,682500.0,54.6596,54.792,54.5418,54.7626,682500.0
2014-09-30 10:30:00,74.41,74.85,74.41,74.67,426200.0,54.7626,55.0864,54.7626,54.954,426200.0
2014-09-30 11:00:00,74.67,75.09,74.65,75.03,494000.0,54.954,55.2631,54.9392,55.2189,494000.0
2014-09-30 11:30:00,75.03,75.09,74.77,74.83,357500.0,55.2189,55.2631,55.0276,55.0717,357500.0
2014-09-30 12:00:00,74.83,74.91,74.75,74.78,235700.0,55.0717,55.1306,55.0128,55.0349,235700.0
2014-09-30 12:30:00,74.77,74.82,74.66,74.77,271400.0,55.0276,55.0644,54.9466,55.0276,271400.0
2014-09-30 13:00:00,74.76,74.94,74.76,74.8,343800.0,55.0202,55.1527,55.0202,55.0496,343800.0
2014-09-30 13:30:00,74.8,74.85,74.69,74.77,323300.0,55.0496,55.0864,54.9687,55.0276,323300.0
2014-09-30 14:00:00,74.78,74.81,74.58,74.72,256000.0,55.0349,55.057,54.8877,54.9908,256000.0
2014-09-30 14:30:00,74.73,74.86,74.71,74.81,223200.0,54.9981,55.0938,54.9834,55.057,223200.0
2014-09-30 15:00:00,74.82,74.91,74.75,74.88,385300.0,55.0644,55.1306,55.0128,55.1085,385300.0
2014-09-30 15:30:00,74.89,75.02,74.75,74.78,1075500.0,55.1159,55.2115,55.0128,55.0349,1075500.0
2014-10-01 09:30:00,74.68,74.69,74.39,74.59,684800.0,54.9613,54.9687,54.7479,54.8951,684800.0
2014-10-01 10:00:00,74.59,74.73,74.37,74.66,658300.0,54.8951,54.9981,54.7332,54.9466,658300.0
2014-10-01 10:30:00,74.66,74.66,74.29,74.53,733300.0,54.9466,54.9466,54.6743,54.8509,733300.0
2014-10-01 11:00:00,74.54,74.81,74.52,74.78,472900.0,54.8583,55.057,54.8436,55.0349,472900.0
2014-10-01 11:30:00,74.78,74.79,74.55,74.55,297400.0,55.0349,55.0423,54.8656,54.8656,297400.0
2014-10-01 12:00:00,74.54,74.65,74.44,74.64,318000.0,54.8583,54.9392,54.7847,54.9319,318000.0
2014-10-01 12:30:00,74.65,74.65,74.29,74.36,323900.0,54.9392,54.9392,54.6743,54.7258,323900.0
2014-10-01 13:00:00,74.35,74.41,74.27,74.35,286600.0,54.7185,54.7626,54.6596,54.7185,286600.0
2014-10-01 13:30:00,74.35,74.35,74.04,74.1,362900.0,54.7185,54.7185,54.4903,54.5345,362900.0
2014-10-01 14:00:00,74.11,74.19,74.04,74.13,450500.0,54.5418,54.6007,54.4903,54.5565,450500.0
2014-10-01 14:30:00,74.13,74.15,73.93,73.97,484500.0,54.5565,54.5713,54.4094,54.4388,484500.0
2014-10-01 15:00:00,73.96,74.01,73.84,73.98,645600.0,54.4314,54.4682,54.3431,54.4461,645600.0
2014-10-01 15:30:00,73.98,74.06,73.85,73.88,1462600.0,54.4461,54.505,54.3505,54.3726,1462600.0
2014-10-02 09:30:00,74.14,74.14,73.66,73.97,585500.0,54.5639,54.5639,54.2106,54.4388,585500.0
2014-10-02 10:00:00,73.97,74.11,73.86,74.03,622000.0,54.4388,54.5418,54.3578,54.4829,622000.0
2014-10-02 10:30:00,74.02,74.08,73.78,73.84,723900.0,54.4756,54.5197,54.299,54.3431,723900.0
2014-10-02 11:00:00,73.84,74.0,73.62,73.65,405900.0,54.3431,54.4609,54.1812,54.2033,405900.0
2014-10-02 11:30:00,73.65,73.7,73.23,73.5,690200.0,54.2033,54.2401,53.8942,54.0929,690200.0
2014-10-02 12:00:00,73.5,73.54,73.17,73.23,477000.0,54.0929,54.1223,53.85,53.8942,477000.0
2014-10-02 12:30:00,73.24,73.51,73.16,73.49,424500.0,53.9015,54.1002,53.8427,54.0855,424500.0
2014-10-02 13:00:00,73.48,73.81,73.42,73.78,326700.0,54.0782,54.321,54.034,54.299,326700.0
2014-10-02 13:30:00,73.78,73.87,73.57,73.59,413100.0,54.299,54.3652,54.1444,54.1591,413100.0
2014-10-02 14:00:00,73.59,73.83,73.56,73.75,311400.0,54.1591,54.3358,54.137,54.2769,311400.0
2014-10-02 14:30:00,73.75,73.85,73.66,73.8,402800.0,54.2769,54.3505,54.2106,54.3137,402800.0
2014-10-02 15:00:00,73.81,73.84,73.69,73.77,409200.0,54.321,54.3431,54.2327,54.2916,409200.0
2014-10-02 15:30:00,73.76,73.78,73.61,73.66,665200.0,54.2842,54.299,54.1738,54.2106,665200.0
2014-10-03 09:30:00,73.88,74.81,73.87,74.64,1229800.0,54.3726,55.057,54.3652,54.9319,1229800.0
2014-10-03 10:00:00,74.65,74.89,74.46,74.49,434300.0,54.9392,55.1159,54.7994,54.8215,434300.0
2014-10-03 10:30:00,74.48,74.55,74.22,74.29,394500.0,54.8141,54.8656,54.6228,54.6743,394500.0
2014-10-03 11:00:00,74.29,74.45,74.28,74.42,386300.0,54.6743,54.792,54.6669,54.77,386300.0
2014-10-03 11:30:00,74.41,74.52,74.38,74.5,496200.0,54.7626,54.8436,54.7405,54.8288,496200.0
2014-10-03 12:00:00,74.49,74.87,74.47,74.83,449400.0,54.8215,55.1012,54.8068,55.0717,449400.0
2014-10-03 12:30:00,74.83,75.01,74.8,75.01,382100.0,55.0717,55.2042,55.0496,55.2042,382100.0
2014-10-03 13:00:00,75.0,75.09,74.91,74.96,340600.0,55.1968,55.2631,55.1306,55.1674,340600.0
2014-10-03 13:30:00,74.96,75.03,74.84,75.0,232100.0,55.1674,55.2189,55.0791,55.1968,232100.0
2014-10-03 14:00:00,75.0,75.2,74.99,75.12,348200.0,55.1968,55.344,55.1895,55.2851,348200.0
2014-10-03 14:30:00,75.13,75.19,75.09,75.14,309000.0,55.2925,55.3367,55.2631,55.2999,309000.0
2014-10-03 15:00:00,75.14,75.2,74.96,75.0,410900.0,55.2999,55.344,55.1674,55.1968,410900.0
2014-10-03 15:30:00,75.0,75.08,74.85,74.86,969000.0,55.1968,55.2557,55.0864,55.0938,969000.0
2014-10-06 09:30:00,75.0,75.34,74.88,75.0,529800.0,55.1968,55.4471,55.1085,55.1968,529800.0
2014-10-06 10:00:00,75.0,75.09,74.82,74.86,383200.0,55.1968,55.2631,55.0644,55.0938,383200.0
2014-10-06 10:30:00,74.86,75.08,74.51,74.56,413300.0,55.0938,55.2557,54.8362,54.873,413300.0
2014-10-06 11:00:00,74.56,74.73,74.52,74.59,395300.0,54.873,54.9981,54.8436,54.8951,395300.0
2014-10-06 11:30:00,74.6,74.69,74.31,74.51,431500.0,54.9024,54.9687,54.689,54.8362,431500.0
2014-10-06 12:00:00,74.51,74.77,74.51,74.66,369400.0,54.8362,55.0276,54.8362,54.9466,369400.0
2014-10-06 12:30:00,74.66,74.66,74.32,74.46,350700.0,54.9466,54.9466,54.6964,54.7994,350700.0
2014-10-06 13:00:00,74.45,74.68,74.39,74.65,256300.0,54.792,54.9613,54.7479,54.9392,256300.0
2014-10-06 13:30:00,74.65,74.68,74.5,74.53,228200.0,54.9392,54.9613,54.8288,54.8509,228200.0
2014-10-06 14:00:00,74.53,74.88,74.41,74.82,418400.0,54.8509,55.1085,54.7626,55.0644,418400.0
2014-10-06 14:30:00,74.81,74.88,74.7,74.77,292600.0,55.057,55.1085,54.976,55.0276,292600.0
2014-10-06 15:00:00,74.77,74.77,74.58,74.74,381900.0,55.0276,55.0276,54.8877,55.0055,381900.0
2014-10-06 15:30:00,74.73,74.74,74.58,74.73,761200.0,54.9981,55.0055,54.8877,54.9981,761200.0
2014-10-07 09:30:00,74.23,74.43,73.74,73.95,895900.0,54.6301,54.7773,54.2695,54.4241,895900.0
2014-10-07 10:00:00,73.94,74.06,73.79,74.05,877100.0,54.4167,54.505,54.3063,54.4977,877100.0
2014-10-07 10:30:00,74.07,74.28,73.86,73.87,494300.0,54.5124,54.6669,54.3578,54.3652,494300.0
2014-10-07 11:00:00,73.87,74.0,73.8,73.93,401500.0,54.3652,54.4609,54.3137,54.4094,401500.0
2014-10-07 11:30:00,73.92,74.07,73.88,73.99,370800.0,54.402,54.5124,54.3726,54.4535,370800.0
2014-10-07 12:00:00,74.0,74.17,74.0,74.11,221600.0,54.4609,54.586,54.4609,54.5418,221600.0
2014-10-07 12:30:00,74.11,74.16,73.88,73.91,311200.0,54.5418,54.5786,54.3726,54.3946,311200.0
2014-10-07 13:00:00,73.9,74.03,73.79,74.01,267200.0,54.3873,54.4829,54.3063,54.4682,267200.0
2014-10-07 13:30:00,74.01,74.02,73.89,73.92,195300.0,54.4682,54.4756,54.3799,54.402,195300.0
2014-10-07 14:00:00,73.92,73.92,73.59,73.62,439300.0,54.402,54.402,54.1591,54.1812,439300.0
2014-10-07 14:30:00,73.62,73.78,73.54,73.69,425800.0,54.1812,54.299,54.1223,54.2327,425800.0
2014-10-07 15:00:00,73.67,73.76,73.53,73.62,540500.0,54.218,54.2842,54.115,54.1812,540500.0
2014-10-07 15:30:00,73.62,73.81,73.48,73.51,1465000.0,54.1812,54.321,54.0782,54.1002,1465000.0
2014-10-08 09:30:00,73.44,73.62,73.22,73.4,548200.0,54.0487,54.1812,53.8868,54.0193,548200.0
2014-10-08 10:00:00,73.41,73.83,73.34,73.67,525900.0,54.0267,54.3358,53.9751,54.218,525900.0
2014-10-08 10:30:00,73.68,73.81,73.48,73.5,553000.0,54.2254,54.321,54.0782,54.0929,553000.0
2014-10-08 11:00:00,73.51,73.94,73.49,73.92,634900.0,54.1002,54.4167,54.0855,54.402,634900.0
2014-10-08 11:30:00,73.91,74.05,73.74,73.88,612600.0,54.3946,54.4977,54.2695,54.3726,612600.0
2014-10-08 12:00:00,73.88,73.96,73.79,73.81,324900.0,54.3726,54.4314,54.3063,54.321,324900.0
2014-10-08 12:30:00,73.81,73.92,73.79,73.91,286800.0,54.321,54.402,54.3063,54.3946,286800.0
2014-10-08 13:00:00,73.9,74.17,73.87,74.07,303900.0,54.3873,54.586,54.3652,54.5124,303900.0
2014-10-08 13:30:00,74.08,74.38,74.03,74.27,360500.0,54.5197,54.7405,54.4829,54.6596,360500.0
2014-10-08 14:00:00,74.27,74.9,74.26,74.83,793400.0,54.6596,55.1232,54.6522,55.0717,793400.0
2014-10-08 14:30:00,74.83,75.0,74.78,74.89,606100.0,55.0717,55.1968,55.0349,55.1159,606100.0
2014-10-08 15:00:00,74.88,75.37,74.88,75.3,752400.0,55.1085,55.4691,55.1085,55.4176,752400.0
2014-10-08 15:30:00,75.3,75.44,75.16,75.17,1471700.0,55.4176,55.5206,55.3146,55.3219,1471700.0
2014-10-09 09:30:00,75.22,75.3,74.83,74.98,886300.0,55.3587,55.4176,55.0717,55.1821,886300.0
2014-10-09 10:00:00,74.99,75.28,74.93,75.11,500200.0,55.1895,55.4029,55.1453,55.2778,500200.0
2014-10-09 10:30:00,75.11,75.11,74.76,75.09,500300.0,55.2778,55.2778,55.0202,55.2631,500300.0
2014-10-09 11:00:00,75.1,75.2,74.94,75.06,450300.0,55.2704,55.344,55.1527,55.241,450300.0
2014-10-09 11:30:00,75.07,75.12,74.44,74.6,516400.0,55.2483,55.2851,54.7847,54.9024,516400.0
2014-10-09 12:00:00,74.6,74.69,74.3,74.41,500200.0,54.9024,54.9687,54.6817,54.7626,500200.0
2014-10-09 12:30:00,74.39,74.63,74.31,74.6,388100.0,54.7479,54.9245,54.689,54.9024,388100.0
2014-10-09 13:00:00,74.58,74.58,74.16,74.34,542100.0,54.8877,54.8877,54.5786,54.7111,542100.0
2014-10-09 13:30:00,74.34,74.58,74.19,74.29,393500.0,54.7111,54.8877,54.6007,54.6743,393500.0
2014-10-09 14:00:00,74.29,74.29,73.99,74.07,501400.0,54.6743,54.6743,54.4535,54.5124,501400.0
2014-10-09 14:30:00,74.07,74.31,73.95,74.04,428000.0,54.5124,54.689,54.4241,54.4903,428000.0
2014-10-09 15:00:00,74.02,74.29,73.98,74.2,769100.0,54.4756,54.6743,54.4461,54.6081,769100.0
2014-10-09 15:30:00,74.21,74.42,74.05,74.09,1628300.0,54.6154,54.77,54.4977,54.5271,1628300.0
2014-10-10 09:30:00,73.59,73.94,72.58,72.86,1739400.0,54.1591,54.4167,53.4158,53.6219,1739400.0
2014-10-10 10:00:00,72.86,72.92,71.79,72.02,1547900.0,53.6219,53.666,52.8344,53.0037,1547900.0
2014-10-10 10:30:00,72.02,72.02,71.63,71.78,1631000.0,53.0037,53.0037,52.7166,52.827,1631000.0
2014-10-10 11:00:00,71.79,72.06,71.67,71.76,1199400.0,52.8344,53.0331,52.7461,52.8123,1199400.0
2014-10-10 11:30:00,71.76,71.84,71.46,71.71,839600.0,52.8123,52.8712,52.5915,52.7755,839600.0
2014-10-10 12:00:00,71.72,72.03,71.72,71.92,1004700.0,52.7829,53.011,52.7829,52.9301,1004700.0
2014-10-10 12:30:00,71.93,72.26,71.91,72.01,721800.0,52.9374,53.1803,52.9227,52.9963,721800.0
2014-10-10 13:00:00,72.01,72.07,71.63,71.71,596200.0,52.9963,53.0405,52.7166,52.7755,596200.0
2014-10-10 13:30:00,71.71,71.91,71.61,71.84,536800.0,52.7755,52.9227,52.7019,52.8712,536800.0
2014-10-10 14:00:00,71.84,71.99,71.61,71.75,504100.0,52.8712,52.9816,52.7019,52.805,504100.0
2014-10-10 14:30:00,71.74,71.78,71.6,71.63,547000.0,52.7976,52.827,52.6946,52.7166,547000.0
2014-10-10 15:00:00,71.62,71.69,71.38,71.57,842300.0,52.7093,52.7608,52.5327,52.6725,842300.0
2014-10-10 15:30:00,71.57,71.66,71.2,71.23,2648600.0,52.6725,52.7387,52.4002,52.4223,2648600.0
2014-10-13 09:30:00,71.03,71.49,70.25,71.36,1259700.0,52.2751,52.6136,51.701,52.5179,1259700.0
2014-10-13 10:00:00,71.38,71.47,71.17,71.19,588800.0,52.5327,52.5989,52.3781,52.3928,588800.0
2014-10-13 10:30:00,71.19,71.72,71.07,71.48,608000.0,52.3928,52.7829,52.3045,52.6063,608000.0
2014-10-13 11:00:00,71.49,71.78,71.27,71.49,438700.0,52.6136,52.827,52.4517,52.6136,438700.0
2014-10-13 11:30:00,71.49,72.0,71.48,71.79,568600.0,52.6136,52.989,52.6063,52.8344,568600.0
2014-10-13 12:00:00,71.79,72.19,71.61,72.18,480500.0,52.8344,53.1288,52.7019,53.1214,480500.0
2014-10-13 12:30:00,72.2,72.5,72.14,72.26,603100.0,53.1361,53.3569,53.092,53.1803,603100.0
2014-10-13 13:00:00,72.26,72.32,71.81,72.12,330700.0,53.1803,53.2245,52.8491,53.0773,330700.0
2014-10-13 13:30:00,72.12,72.2,71.85,71.96,302200.0,53.0773,53.1361,52.8786,52.9595,302200.0
2014-10-13 14:00:00,71.98,72.17,71.84,72.1,462900.0,52.9742,53.1141,52.8712,53.0625,462900.0
2014-10-13 14:30:00,72.1,72.1,71.65,71.67,325700.0,53.0625,53.0625,52.7314,52.7461,325700.0
2014-10-13 15:00:00,71.67,71.68,71.32,71.4,704100.0,52.7461,52.7534,52.4885,52.5474,704100.0
2014-10-13 15:30:00,71.4,71.4,70.67,70.72,1809000.0,52.5474,52.5474,52.0101,52.0469,1809000.0
2014-10-14 09:30:00,71.75,72.4,71.33,71.94,1556700.0,52.805,53.2833,52.4959,52.9448,1556700.0
2014-10-14 10:00:00,71.94,72.14,71.53,71.78,803200.0,52.9448,53.092,52.6431,52.827,803200.0
2014-10-14 10:30:00,71.78,72.58,71.74,72.28,690500.0,52.827,53.4158,52.7976,53.195,690500.0
2014-10-14 11:00:00,72.29,72.64,72.16,72.32,594300.0,53.2024,53.46,53.1067,53.2245,594300.0
2014-10-14 11:30:00,72.32,72.65,72.21,72.54,381100.0,53.2245,53.4673,53.1435,53.3864,381100.0
2014-10-14 12:00:00,72.55,72.67,72.26,72.35,368600.0,53.3937,53.482,53.1803,53.2465,368600.0
2014-10-14 12:30:00,72.35,72.52,72.21,72.4,315300.0,53.2465,53.3717,53.1435,53.2833,315300.0
2014-10-14 13:00:00,72.4,72.7,72.3,72.43,417600.0,53.2833,53.5041,53.2097,53.3054,417600.0
2014-10-14 13:30:00,72.43,72.55,72.3,72.52,380700.0,53.3054,53.3937,53.2097,53.3717,380700.0
2014-10-14 14:00:00,72.51,72.64,72.26,72.32,562500.0,53.3643,53.46,53.1803,53.2245,562500.0
2014-10-14 14:30:00,72.33,72.54,72.14,72.31,543900.0,53.2318,53.3864,53.092,53.2171,543900.0
2014-10-14 15:00:00,72.32,72.44,71.76,72.06,847000.0,53.2245,53.3128,52.8123,53.0331,847000.0
2014-10-14 15:30:00,72.07,72.32,71.8,71.85,1229500.0,53.0405,53.2245,52.8418,52.8786,1229500.0
2014-10-15 09:30:00,71.1,72.25,71.02,72.24,1125700.0,52.3266,53.1729,52.2677,53.1656,1125700.0
2014-10-15 10:00:00,72.23,72.63,72.08,72.29,1166200.0,53.1582,53.4526,53.0478,53.2024,1166200.0
2014-10-15 10:30:00,72.29,72.34,71.81,71.89,785600.0,53.2024,53.2392,52.8491,52.908,785600.0
2014-10-15 11:00:00,71.89,72.23,71.58,71.61,632400.0,52.908,53.1582,52.6799,52.7019,632400.0
2014-10-15 11:30:00,71.62,71.78,71.16,71.52,615100.0,52.7093,52.827,52.3707,52.6357,615100.0
2014-10-15 12:00:00,71.51,71.52,71.07,71.15,442100.0,52.6283,52.6357,52.3045,52.3634,442100.0
2014-10-15 12:30:00,71.14,71.23,70.79,70.98,645200.0,52.356,52.4223,52.0984,52.2383,645200.0
2014-10-15 13:00:00,70.98,71.05,70.27,70.43,867100.0,52.2383,52.2898,51.7157,51.8335,867100.0
2014-10-15 13:30:00,70.43,70.81,70.28,70.48,758600.0,51.8335,52.1132,51.7231,51.8703,758600.0
2014-10-15 14:00:00,70.49,70.89,70.36,70.67,1055200.0,51.8777,52.172,51.782,52.0101,1055200.0
2014-10-15 14:30:00,70.67,71.11,70.64,70.87,884600.0,52.0101,52.334,51.9881,52.1573,884600.0
2014-10-15 15:00:00,70.87,71.18,70.66,71.18,1218400.0,52.1573,52.3855,52.0028,52.3855,1218400.0
2014-10-15 15:30:00,71.18,71.42,70.95,71.2,2239100.0,52.3855,52.5621,52.2162,52.4002,2239100.0
2014-10-16 09:30:00,69.84,70.99,69.36,70.82,1187400.0,51.3993,52.2456,51.046,52.1205,1187400.0
2014-10-16 10:00:00,70.82,71.26,70.21,71.15,1702200.0,52.1205,52.4443,51.6716,52.3634,1702200.0
2014-10-16 10:30:00,71.13,71.39,70.87,71.03,681100.0,52.3487,52.54,52.1573,52.2751,681100.0
2014-10-16 11:00:00,71.03,71.79,70.77,71.74,734700.0,52.2751,52.8344,52.0837,52.7976,734700.0
2014-10-16 11:30:00,71.73,71.89,71.37,71.47,569800.0,52.7902,52.908,52.5253,52.5989,569800.0
2014-10-16 12:00:00,71.46,71.66,71.3,71.39,414400.0,52.5915,52.7387,52.4738,52.54,414400.0
2014-10-16 12:30:00,71.38,71.42,71.1,71.33,470700.0,52.5327,52.5621,52.3266,52.4959,470700.0
2014-10-16 13:00:00,71.32,71.74,71.32,71.52,591200.0,52.4885,52.7976,52.4885,52.6357,591200.0
2014-10-16 13:30:00,71.51,71.69,71.16,71.33,490600.0,52.6283,52.7608,52.3707,52.4959,490600.0
2014-10-16 14:00:00,71.33,71.52,71.12,71.26,478100.0,52.4959,52.6357,52.3413,52.4443,478100.0
2014-10-16 14:30:00,71.27,71.42,70.88,71.08,590900.0,52.4517,52.5621,52.1647,52.3119,590900.0
2014-10-16 15:00:00,71.08,71.4,70.84,71.38,825100.0,52.3119,52.5474,52.1352,52.5327,825100.0
2014-10-16 15:30:00,71.38,71.42,71.1,71.14,1133400.0,52.5327,52.5621,52.3266,52.356,1133400.0
2014-10-17 09:30:00,72.05,72.31,71.54,72.03,1469600.0,53.0258,53.2171,52.6504,53.011,1469600.0
2014-10-17 10:00:00,72.01,72.45,71.88,72.45,509100.0,52.9963,53.3201,52.9006,53.3201,509100.0
2014-10-17 10:30:00,72.45,72.6,72.31,72.6,502600.0,53.3201,53.4305,53.2171,53.4305,502600.0
2014-10-17 11:00:00,72.59,72.78,72.5,72.75,448500.0,53.4232,53.563,53.3569,53.5409,448500.0
2014-10-17 11:30:00,72.75,72.88,72.65,72.73,411000.0,53.5409,53.6366,53.4673,53.5262,411000.0
2014-10-17 12:00:00,72.73,72.84,72.54,72.64,352800.0,53.5262,53.6072,53.3864,53.46,352800.0
2014-10-17 12:30:00,72.64,72.81,72.61,72.76,298700.0,53.46,53.5851,53.4379,53.5483,298700.0
2014-10-17 13:00:00,72.75,72.79,72.38,72.39,278900.0,53.5409,53.5704,53.2686,53.276,278900.0
2014-10-17 13:30:00,72.39,72.54,72.25,72.36,285700.0,53.276,53.3864,53.1729,53.2539,285700.0
2014-10-17 14:00:00,72.34,72.39,72.15,72.37,321100.0,53.2392,53.276,53.0993,53.2613,321100.0
2014-10-17 14:30:00,72.38,72.63,72.33,72.6,307900.0,53.2686,53.4526,53.2318,53.4305,307900.0
2014-10-17 15:00:00,72.6,72.69,72.3,72.68,450100.0,53.4305,53.4968,53.2097,53.4894,450100.0
2014-10-17 15:30:00,72.67,72.77,72.41,72.43,1209300.0,53.482,53.5556,53.2907,53.3054,1209300.0
2014-10-20 09:30:00,72.05,72.75,72.0,72.53,649800.0,53.0258,53.5409,52.989,53.379,649800.0
2014-10-20 10:00:00,72.53,72.7,72.28,72.55,367100.0,53.379,53.5041,53.195,53.3937,367100.0
2014-10-20 10:30:00,72.56,72.72,72.41,72.55,272000.0,53.4011,53.5188,53.2907,53.3937,272000.0
2014-10-20 11:00:00,72.55,72.86,72.46,72.76,277700.0,53.3937,53.6219,53.3275,53.5483,277700.0
2014-10-20 11:30:00,72.76,72.77,72.59,72.67,213700.0,53.5483,53.5556,53.4232,53.482,213700.0
2014-10-20 12:00:00,72.66,72.81,72.62,72.65,221200.0,53.4747,53.5851,53.4452,53.4673,221200.0
2014-10-20 12:30:00,72.65,72.84,72.61,72.73,333400.0,53.4673,53.6072,53.4379,53.5262,333400.0
2014-10-20 13:00:00,72.72,72.97,72.67,72.93,212800.0,53.5188,53.7028,53.482,53.6734,212800.0
2014-10-20 13:30:00,72.94,73.07,72.89,72.89,321800.0,53.6808,53.7764,53.644,53.644,321800.0
2014-10-20 14:00:00,72.89,73.08,72.88,73.01,234600.0,53.644,53.7838,53.6366,53.7323,234600.0
2014-10-20 14:30:00,73.02,73.09,72.93,73.03,215400.0,53.7396,53.7911,53.6734,53.747,215400.0
2014-10-20 15:00:00,73.03,73.17,72.97,73.02,347700.0,53.747,53.85,53.7028,53.7396,347700.0
2014-10-20 15:30:00,73.03,73.3,73.0,73.27,1123900.0,53.747,53.9457,53.7249,53.9236,1123900.0
2014-10-21 09:30:00,73.92,74.48,73.83,74.45,994200.0,54.402,54.8141,54.3358,54.792,994200.0
2014-10-21 10:00:00,74.45,74.77,74.44,74.73,791000.0,54.792,55.0276,54.7847,54.9981,791000.0
2014-10-21 10:30:00,74.74,74.89,74.57,74.59,355800.0,55.0055,55.1159,54.8804,54.8951,355800.0
2014-10-21 11:00:00,74.59,74.91,74.53,74.88,398400.0,54.8951,55.1306,54.8509,55.1085,398400.0
2014-10-21 11:30:00,74.87,74.96,74.82,74.87,362800.0,55.1012,55.1674,55.0644,55.1012,362800.0
2014-10-21 12:00:00,74.88,74.97,74.79,74.93,289800.0,55.1085,55.1747,55.0423,55.1453,289800.0
2014-10-21 12:30:00,74.92,74.93,74.72,74.78,324700.0,55.1379,55.1453,54.9908,55.0349,324700.0
2014-10-21 13:00:00,74.78,74.96,74.76,74.96,323000.0,55.0349,55.1674,55.0202,55.1674,323000.0
2014-10-21 13:30:00,74.96,75.04,74.92,75.0,625100.0,55.1674,55.2263,55.1379,55.1968,625100.0
2014-10-21 14:00:00,75.0,75.06,74.92,75.04,367000.0,55.1968,55.241,55.1379,55.2263,367000.0
2014-10-21 14:30:00,75.04,75.08,74.96,75.0,432400.0,55.2263,55.2557,55.1674,55.1968,432400.0
2014-10-21 15:00:00,75.0,75.11,74.98,75.04,734300.0,55.1968,55.2778,55.1821,55.2263,734300.0
2014-10-21 15:30:00,75.05,75.05,74.92,75.0,1212200.0,55.2336,55.2336,55.1379,55.1968,1212200.0
2014-10-22 09:30:00,75.07,75.1,74.74,74.93,622900.0,55.2483,55.2704,55.0055,55.1453,622900.0
2014-10-22 10:00:00,74.94,74.95,74.53,74.78,491400.0,55.1527,55.16,54.8509,55.0349,491400.0
2014-10-22 10:30:00,74.78,74.86,74.62,74.78,388000.0,55.0349,55.0938,54.9172,55.0349,388000.0
2014-10-22 11:00:00,74.78,75.01,74.76,74.88,332000.0,55.0349,55.2042,55.0202,55.1085,332000.0
2014-10-22 11:30:00,74.9,74.91,74.77,74.84,284600.0,55.1232,55.1306,55.0276,55.0791,284600.0
2014-10-22 12:00:00,74.83,74.84,74.63,74.71,270600.0,55.0717,55.0791,54.9245,54.9834,270600.0
2014-10-22 12:30:00,74.72,74.74,74.52,74.7,291200.0,54.9908,55.0055,54.8436,54.976,291200.0
2014-10-22 13:00:00,74.69,74.76,74.47,74.5,309800.0,54.9687,55.0202,54.8068,54.8288,309800.0
2014-10-22 13:30:00,74.49,74.59,74.37,74.39,385700.0,54.8215,54.8951,54.7332,54.7479,385700.0
2014-10-22 14:00:00,74.38,74.6,74.33,74.51,320900.0,54.7405,54.9024,54.7037,54.8362,320900.0
2014-10-22 14:30:00,74.5,74.7,74.38,74.67,321600.0,54.8288,54.976,54.7405,54.954,321600.0
2014-10-22 15:00:00,74.68,74.71,74.44,74.48,414400.0,54.9613,54.9834,54.7847,54.8141,414400.0
2014-10-22 15:30:00,74.49,74.5,74.25,74.31,969800.0,54.8215,54.8288,54.6449,54.689,969800.0
2014-10-23 09:30:00,75.0,75.11,74.74,74.98,834700.0,55.1968,55.2778,55.0055,55.1821,834700.0
2014-10-23 10:00:00,74.98,75.02,74.88,74.92,736600.0,55.1821,55.2115,55.1085,55.1379,736600.0
2014-10-23 10:30:00,74.92,74.99,74.87,74.97,449500.0,55.1379,55.1895,55.1012,55.1747,449500.0
2014-10-23 11:00:00,74.97,75.39,74.93,75.09,1482500.0,55.1747,55.4838,55.1453,55.2631,1482500.0
2014-10-23 11:30:00,75.09,75.18,74.91,74.93,611800.0,55.2631,55.3293,55.1306,55.1453,611800.0
2014-10-23 12:00:00,74.92,75.0,74.83,74.87,717000.0,55.1379,55.1968,55.0717,55.1012,717000.0
2014-10-23 12:30:00,74.88,74.91,74.74,74.89,568100.0,55.1085,55.1306,55.0055,55.1159,568100.0
2014-10-23 13:00:00,74.89,75.04,74.88,75.03,325300.0,55.1159,55.2263,55.1085,55.2189,325300.0
2014-10-23 13:30:00,75.03,75.16,75.01,75.13,253200.0,55.2189,55.3146,55.2042,55.2925,253200.0
2014-10-23 14:00:00,75.14,75.4,75.13,75.36,313500.0,55.2999,55.4912,55.2925,55.4618,313500.0
2014-10-23 14:30:00,75.36,75.37,75.15,75.28,618800.0,55.4618,55.4691,55.3072,55.4029,618800.0
2014-10-23 15:00:00,75.27,75.27,75.04,75.1,597500.0,55.3955,55.3955,55.2263,55.2704,597500.0
2014-10-23 15:30:00,75.09,75.27,75.03,75.13,823600.0,55.2631,55.3955,55.2189,55.2925,823600.0
2014-10-24 09:30:00,75.34,75.59,74.91,75.33,769800.0,55.4471,55.631,55.1306,55.4397,769800.0
2014-10-24 10:00:00,75.34,75.47,75.07,75.42,398700.0,55.4471,55.5427,55.2483,55.5059,398700.0
2014-10-24 10:30:00,75.42,75.95,75.41,75.94,576400.0,55.5059,55.896,55.4986,55.8886,576400.0
2014-10-24 11:00:00,75.93,75.96,75.75,75.85,372500.0,55.8813,55.9033,55.7488,55.8224,372500.0
2014-10-24 11:30:00,75.84,75.95,75.81,75.86,255100.0,55.815,55.896,55.793,55.8297,255100.0
2014-10-24 12:00:00,75.87,75.99,75.83,75.86,191600.0,55.8371,55.9254,55.8077,55.8297,191600.0
2014-10-24 12:30:00,75.85,75.93,75.79,75.83,190100.0,55.8224,55.8813,55.7782,55.8077,190100.0
2014-10-24 13:00:00,75.84,75.86,75.65,75.81,206200.0,55.815,55.8297,55.6752,55.793,206200.0
2014-10-24 13:30:00,75.8,75.9,75.68,75.79,299200.0,55.7856,55.8592,55.6973,55.7782,299200.0
2014-10-24 14:00:00,75.79,75.86,75.71,75.83,222800.0,55.7782,55.8297,55.7194,55.8077,222800.0
2014-10-24 14:30:00,75.83,75.94,75.75,75.84,252600.0,55.8077,55.8886,55.7488,55.815,252600.0
2014-10-24 15:00:00,75.84,75.87,75.73,75.81,313600.0,55.815,55.8371,55.7341,55.793,313600.0
2014-10-24 15:30:00,75.82,76.01,75.8,75.99,1099900.0,55.8003,55.9401,55.7856,55.9254,1099900.0
2014-10-27 09:30:00,75.86,75.98,75.38,75.41,544700.0,55.8297,55.9181,55.4765,55.4986,544700.0
2014-10-27 10:00:00,75.41,75.77,75.27,75.72,359400.0,55.4986,55.7635,55.3955,55.7267,359400.0
2014-10-27 10:30:00,75.73,76.0,75.68,75.88,247600.0,55.7341,55.9328,55.6973,55.8445,247600.0
2014-10-27 11:00:00,75.88,76.03,75.75,75.79,255400.0,55.8445,55.9549,55.7488,55.7782,255400.0
2014-10-27 11:30:00,75.79,75.84,75.52,75.6,241600.0,55.7782,55.815,55.5795,55.6384,241600.0
2014-10-27 12:00:00,75.59,75.76,75.58,75.71,189500.0,55.631,55.7562,55.6237,55.7194,189500.0
2014-10-27 12:30:00,75.72,75.85,75.67,75.82,148100.0,55.7267,55.8224,55.6899,55.8003,148100.0
2014-10-27 13:00:00,75.82,76.0,75.81,75.87,250700.0,55.8003,55.9328,55.793,55.8371,250700.0
2014-10-27 13:30:00,75.87,75.93,75.73,75.74,180200.0,55.8371,55.8813,55.7341,55.7414,180200.0
2014-10-27 14:00:00,75.73,75.87,75.7,75.8,175700.0,55.7341,55.8371,55.712,55.7856,175700.0
2014-10-27 14:30:00,75.79,75.84,75.7,75.78,161000.0,55.7782,55.815,55.712,55.7709,161000.0
2014-10-27 15:00:00,75.78,75.94,75.74,75.88,280700.0,55.7709,55.8886,55.7414,55.8445,280700.0
2014-10-27 15:30:00,75.88,75.93,75.81,75.84,631300.0,55.8445,55.8813,55.793,55.815,631300.0
2014-10-28 09:30:00,76.06,76.42,76.01,76.41,484400.0,55.9769,56.2419,55.9401,56.2345,484400.0
2014-10-28 10:00:00,76.41,76.5,76.09,76.14,354300.0,56.2345,56.3008,55.999,56.0358,354300.0
2014-10-28 10:30:00,76.14,76.23,75.99,76.22,355500.0,56.0358,56.1021,55.9254,56.0947,355500.0
2014-10-28 11:00:00,76.21,76.26,76.13,76.23,318800.0,56.0873,56.1241,56.0285,56.1021,318800.0
2014-10-28 11:30:00,76.23,76.26,76.05,76.08,356400.0,56.1021,56.1241,55.9696,55.9917,356400.0
2014-10-28 12:00:00,76.08,76.2,76.06,76.13,212000.0,55.9917,56.08,55.9769,56.0285,212000.0
2014-10-28 12:30:00,76.13,76.2,76.1,76.17,158000.0,56.0285,56.08,56.0064,56.0579,158000.0
2014-10-28 13:00:00,76.16,76.25,76.14,76.23,176700.0,56.0505,56.1168,56.0358,56.1021,176700.0
2014-10-28 13:30:00,76.24,76.4,76.21,76.39,351800.0,56.1094,56.2272,56.0873,56.2198,351800.0
2014-10-28 14:00:00,76.39,76.41,76.21,76.35,321500.0,56.2198,56.2345,56.0873,56.1904,321500.0
2014-10-28 14:30:00,76.36,76.4,76.31,76.38,300500.0,56.1977,56.2272,56.1609,56.2124,300500.0
2014-10-28 15:00:00,76.38,76.52,76.38,76.47,629400.0,56.2124,56.3155,56.2124,56.2787,629400.0
2014-10-28 15:30:00,76.48,76.62,76.37,76.57,992500.0,56.286,56.3891,56.2051,56.3523,992500.0
2014-10-29 09:30:00,76.6,77.38,76.49,77.36,705200.0,56.3744,56.9484,56.2934,56.9337,705200.0
2014-10-29 10:00:00,77.36,77.38,77.08,77.21,351500.0,56.9337,56.9484,56.7276,56.8233,351500.0
2014-10-29 10:30:00,77.2,77.34,77.0,77.06,316300.0,56.8159,56.919,56.6687,56.7129,316300.0
2014-10-29 11:00:00,77.06,77.12,76.79,76.86,331600.0,56.7129,56.7571,56.5142,56.5657,331600.0
2014-10-29 11:30:00,76.85,76.87,76.7,76.78,200200.0,56.5583,56.5731,56.448,56.5068,200200.0
2014-10-29 12:00:00,76.77,76.8,76.64,76.65,186600.0,56.4995,56.5215,56.4038,56.4112,186600.0
2014-10-29 12:30:00,76.65,76.73,76.64,76.67,157000.0,56.4112,56.47,56.4038,56.4259,157000.0
2014-10-29 13:00:00,76.67,76.73,76.65,76.69,103600.0,56.4259,56.47,56.4112,56.4406,103600.0
2014-10-29 13:30:00,76.69,76.71,76.51,76.66,216500.0,56.4406,56.4553,56.3081,56.4185,216500.0
2014-10-29 14:00:00,76.65,76.72,76.31,76.72,346400.0,56.4112,56.4627,56.1609,56.4627,346400.0
2014-10-29 14:30:00,76.72,76.77,76.45,76.67,263800.0,56.4627,56.4995,56.264,56.4259,263800.0
2014-10-29 15:00:00,76.67,76.81,76.47,76.8,342900.0,56.4259,56.5289,56.2787,56.5215,342900.0
2014-10-29 15:30:00,76.81,77.0,76.8,76.9,659200.0,56.5289,56.6687,56.5215,56.5951,659200.0
2014-10-30 09:30:00,76.65,77.02,76.55,76.67,485500.0,56.4112,56.6835,56.3376,56.4259,485500.0
2014-10-30 10:00:00,76.67,76.75,76.53,76.73,339700.0,56.4259,56.4848,56.3228,56.47,339700.0
2014-10-30 10:30:00,76.74,76.89,76.66,76.87,214600.0,56.4774,56.5878,56.4185,56.5731,214600.0
2014-10-30 11:00:00,76.86,76.98,76.81,76.83,212500.0,56.5657,56.654,56.5289,56.5436,212500.0
2014-10-30 11:30:00,76.82,77.19,76.78,77.19,293900.0,56.5363,56.8086,56.5068,56.8086,293900.0
2014-10-30 12:00:00,77.19,77.22,77.04,77.2,168900.0,56.8086,56.8307,56.6982,56.8159,168900.0
2014-10-30 12:30:00,77.21,77.29,77.2,77.22,147900.0,56.8233,56.8822,56.8159,56.8307,147900.0
2014-10-30 13:00:00,77.21,77.51,77.19,77.45,395800.0,56.8233,57.0441,56.8086,56.9999,395800.0
2014-10-30 13:30:00,77.45,77.51,77.32,77.45,277700.0,56.9999,57.0441,56.9042,56.9999,277700.0
2014-10-30 14:00:00,77.44,77.59,77.44,77.46,313900.0,56.9926,57.103,56.9926,57.0073,313900.0
2014-10-30 14:30:00,77.46,77.54,77.14,77.2,305200.0,57.0073,57.0662,56.7718,56.8159,305200.0
2014-10-30 15:00:00,77.2,77.32,77.13,77.2,332400.0,56.8159,56.9042,56.7644,56.8159,332400.0
2014-10-30 15:30:00,77.2,77.39,77.18,77.38,816200.0,56.8159,56.9558,56.8012,56.9484,816200.0
2014-10-31 09:30:00,78.35,78.53,77.69,78.24,1212000.0,57.6623,57.7948,57.1766,57.5813,1212000.0
2014-10-31 10:00:00,78.23,78.37,78.13,78.35,483400.0,57.574,57.677,57.5004,57.6623,483400.0
2014-10-31 10:30:00,78.34,78.42,78.28,78.29,379500.0,57.6549,57.7138,57.6108,57.6181,379500.0
2014-10-31 11:00:00,78.3,78.5,78.28,78.47,453500.0,57.6255,57.7727,57.6108,57.7506,453500.0
2014-10-31 11:30:00,78.48,78.5,78.4,78.45,271500.0,57.758,57.7727,57.6991,57.7359,271500.0
2014-10-31 12:00:00,78.45,78.47,78.33,78.47,364900.0,57.7359,57.7506,57.6476,57.7506,364900.0
2014-10-31 12:30:00,78.46,78.5,78.33,78.42,471100.0,57.7432,57.7727,57.6476,57.7138,471100.0
2014-10-31 13:00:00,78.42,78.47,78.36,78.38,387300.0,57.7138,57.7506,57.6696,57.6844,387300.0
2014-10-31 13:30:00,78.39,78.44,78.31,78.38,305800.0,57.6917,57.7285,57.6328,57.6844,305800.0
2014-10-31 14:00:00,78.37,78.45,78.26,78.29,368000.0,57.677,57.7359,57.596,57.6181,368000.0
2014-10-31 14:30:00,78.29,78.29,78.02,78.12,408400.0,57.6181,57.6181,57.4194,57.493,408400.0
2014-10-31 15:00:00,78.12,78.17,77.97,78.09,564500.0,57.493,57.5298,57.3826,57.4709,564500.0
2014-10-31 15:30:00,78.1,78.51,78.09,78.48,1688100.0,57.4783,57.78,57.4709,57.758,1688100.0
2014-11-03 09:30:00,78.31,78.53,78.06,78.18,1045000.0,57.6328,57.7948,57.4489,57.5372,1045000.0
2014-11-03 10:00:00,78.19,78.48,78.18,78.22,920900.0,57.5445,57.758,57.5372,57.5666,920900.0
2014-11-03 10:30:00,78.22,78.3,77.96,78.27,636100.0,57.5666,57.6255,57.3753,57.6034,636100.0
2014-11-03 11:00:00,78.27,78.3,78.13,78.2,359700.0,57.6034,57.6255,57.5004,57.5519,359700.0
2014-11-03 11:30:00,78.2,78.4,78.16,78.33,428500.0,57.5519,57.6991,57.5225,57.6476,428500.0
2014-11-03 12:00:00,78.33,78.43,78.3,78.39,340100.0,57.6476,57.7212,57.6255,57.6917,340100.0
2014-11-03 12:30:00,78.39,78.48,78.34,78.36,395900.0,57.6917,57.758,57.6549,57.6696,395900.0
2014-11-03 13:00:00,78.37,78.37,78.23,78.29,278700.0,57.677,57.677,57.574,57.6181,278700.0
2014-11-03 13:30:00,78.3,78.34,78.02,78.05,496500.0,57.6255,57.6549,57.4194,57.4415,496500.0
2014-11-03 14:00:00,78.06,78.22,78.02,78.15,405400.0,57.4489,57.5666,57.4194,57.5151,405400.0
2014-11-03 14:30:00,78.15,78.16,78.02,78.15,463800.0,57.5151,57.5225,57.4194,57.5151,463800.0
2014-11-03 15:00:00,78.14,78.21,78.03,78.05,423900.0,57.5077,57.5593,57.4268,57.4415,423900.0
2014-11-03 15:30:00,78.05,78.27,78.04,78.24,1050700.0,57.4415,57.6034,57.4341,57.5813,1050700.0
2014-11-04 09:30:00,77.49,77.72,77.3,77.55,2123600.0,57.0294,57.1986,56.8895,57.0735,2123600.0
2014-11-04 10:00:00,77.55,77.71,76.55,77.09,2074600.0,57.0735,57.1913,56.3376,56.735,2074600.0
2014-11-04 10:30:00,77.08,77.13,76.65,76.65,1049100.0,56.7276,56.7644,56.4112,56.4112,1049100.0
2014-11-04 11:00:00,76.66,77.01,76.42,77.0,1051500.0,56.4185,56.6761,56.2419,56.6687,1051500.0
2014-11-04 11:30:00,77.0,77.07,76.4,76.45,760900.0,56.6687,56.7203,56.2272,56.264,760900.0
2014-11-04 12:00:00,76.46,76.99,76.45,76.98,672300.0,56.2713,56.6614,56.264,56.654,672300.0
2014-11-04 12:30:00,76.98,77.12,76.95,77.08,736200.0,56.654,56.7571,56.6319,56.7276,736200.0
2014-11-04 13:00:00,77.08,77.13,76.94,77.06,475600.0,56.7276,56.7644,56.6246,56.7129,475600.0
2014-11-04 13:30:00,77.06,77.19,76.95,77.14,508400.0,56.7129,56.8086,56.6319,56.7718,508400.0
2014-11-04 14:00:00,77.13,77.19,77.04,77.11,551700.0,56.7644,56.8086,56.6982,56.7497,551700.0
2014-11-04 14:30:00,77.12,77.23,77.04,77.2,510200.0,56.7571,56.838,56.6982,56.8159,510200.0
2014-11-04 15:00:00,77.2,77.25,77.11,77.14,659000.0,56.8159,56.8527,56.7497,56.7718,659000.0
2014-11-04 15:30:00,77.14,77.33,77.07,77.12,1442300.0,56.7718,56.9116,56.7203,56.7571,1442300.0
2014-11-05 09:30:00,77.18,77.47,76.42,76.94,1800200.0,56.8012,57.0146,56.2419,56.6246,1800200.0
2014-11-05 10:00:00,76.94,77.16,76.73,76.74,931900.0,56.6246,56.7865,56.47,56.4774,931900.0
2014-11-05 10:30:00,76.74,77.0,76.74,76.97,653200.0,56.4774,56.6687,56.4774,56.6467,653200.0
2014-11-05 11:00:00,76.98,77.1,76.84,76.97,692400.0,56.654,56.7423,56.551,56.6467,692400.0
2014-11-05 11:30:00,76.98,76.99,76.68,76.94,485500.0,56.654,56.6614,56.4332,56.6246,485500.0
2014-11-05 12:00:00,76.93,77.07,76.87,77.06,426300.0,56.6172,56.7203,56.5731,56.7129,426300.0
2014-11-05 12:30:00,77.06,77.2,77.02,77.15,441900.0,56.7129,56.8159,56.6835,56.7791,441900.0
2014-11-05 13:00:00,77.14,77.24,77.09,77.12,393200.0,56.7718,56.8454,56.735,56.7571,393200.0
2014-11-05 13:30:00,77.12,77.16,77.02,77.08,466600.0,56.7571,56.7865,56.6835,56.7276,466600.0
2014-11-05 14:00:00,77.08,77.19,77.02,77.17,434800.0,56.7276,56.8086,56.6835,56.7939,434800.0
2014-11-05 14:30:00,77.17,77.26,77.04,77.2,888700.0,56.7939,56.8601,56.6982,56.8159,888700.0
2014-11-05 15:00:00,77.19,77.26,77.09,77.18,563300.0,56.8086,56.8601,56.735,56.8012,563300.0
2014-11-05 15:30:00,77.18,77.34,77.08,77.19,1595000.0,56.8012,56.919,56.7276,56.8086,1595000.0
2014-11-06 09:30:00,71.03,71.07,69.0,69.15,14575000.0,52.2751,52.3045,50.7811,50.8915,14575000.0
2014-11-06 10:00:00,69.15,69.16,67.67,68.89,12241200.0,50.8915,50.8988,49.8023,50.7001,12241200.0
2014-11-06 10:30:00,68.88,69.0,68.61,68.84,5077400.0,50.6928,50.7811,50.4941,50.6633,5077400.0
2014-11-06 11:00:00,68.83,68.84,68.14,68.48,4392700.0,50.656,50.6633,50.1482,50.3984,4392700.0
2014-11-06 11:30:00,68.48,68.66,68.33,68.39,2522600.0,50.3984,50.5309,50.288,50.3321,2522600.0
2014-11-06 12:00:00,68.39,68.51,68.28,68.4,2406200.0,50.3321,50.4205,50.2512,50.3395,2406200.0
2014-11-06 12:30:00,68.4,68.63,68.27,68.48,2232300.0,50.3395,50.5088,50.2438,50.3984,2232300.0
2014-11-06 13:00:00,68.49,68.5,68.13,68.47,1788800.0,50.4057,50.4131,50.1408,50.391,1788800.0
2014-11-06 13:30:00,68.48,68.59,68.4,68.47,1752900.0,50.3984,50.4793,50.3395,50.391,1752900.0
2014-11-06 14:00:00,68.47,68.59,68.4,68.59,1558300.0,50.391,50.4793,50.3395,50.4793,1558300.0
2014-11-06 14:30:00,68.59,69.6,68.53,69.56,3372200.0,50.4793,51.2227,50.4352,51.1932,3372200.0
2014-11-06 15:00:00,69.56,70.23,69.5,70.12,5117800.0,51.1932,51.6863,51.1491,51.6054,5117800.0
2014-11-06 15:30:00,70.12,70.65,70.08,70.58,6622000.0,51.6054,51.9954,51.5759,51.9439,6622000.0
2014-11-07 09:30:00,70.68,70.7,69.51,69.56,2355200.0,52.0175,52.0322,51.1564,51.1932,2355200.0
2014-11-07 10:00:00,69.56,69.67,69.23,69.23,2240500.0,51.1932,51.2742,50.9504,50.9504,2240500.0
2014-11-07 10:30:00,69.24,69.46,69.13,69.42,1745800.0,50.9577,51.1196,50.8768,51.0902,1745800.0
2014-11-07 11:00:00,69.42,69.52,69.32,69.41,1991100.0,51.0902,51.1638,51.0166,51.0828,1991100.0
2014-11-07 11:30:00,69.41,69.73,69.37,69.65,1309100.0,51.0828,51.3183,51.0534,51.2595,1309100.0
2014-11-07 12:00:00,69.65,69.65,69.43,69.59,1206500.0,51.2595,51.2595,51.0975,51.2153,1206500.0
2014-11-07 12:30:00,69.59,69.61,69.45,69.46,829000.0,51.2153,51.23,51.1123,51.1196,829000.0
2014-11-07 13:00:00,69.45,69.6,69.32,69.57,1002800.0,51.1123,51.2227,51.0166,51.2006,1002800.0
2014-11-07 13:30:00,69.57,69.65,69.55,69.61,1183100.0,51.2006,51.2595,51.1859,51.23,1183100.0
2014-11-07 14:00:00,69.6,69.64,69.55,69.57,1201300.0,51.2227,51.2521,51.1859,51.2006,1201300.0
2014-11-07 14:30:00,69.57,69.6,69.35,69.35,1608800.0,51.2006,51.2227,51.0387,51.0387,1608800.0
2014-11-07 15:00:00,69.35,69.57,69.29,69.51,1670900.0,51.0387,51.2006,50.9945,51.1564,1670900.0
2014-11-07 15:30:00,69.52,69.54,69.15,69.22,3348300.0,51.1638,51.1785,50.8915,50.943,3348300.0
2014-11-10 09:30:00,68.91,69.3,68.49,68.94,2009500.0,50.7148,51.0019,50.4057,50.7369,2009500.0
2014-11-10 10:00:00,68.94,69.16,68.76,68.89,1237400.0,50.7369,50.8988,50.6044,50.7001,1237400.0
2014-11-10 10:30:00,68.89,68.96,68.73,68.94,914100.0,50.7001,50.7516,50.5824,50.7369,914100.0
2014-11-10 11:00:00,68.94,69.2,68.92,69.2,771000.0,50.7369,50.9283,50.7222,50.9283,771000.0
2014-11-10 11:30:00,69.2,69.3,69.13,69.2,651400.0,50.9283,51.0019,50.8768,50.9283,651400.0
2014-11-10 12:00:00,69.2,69.53,69.17,69.49,809900.0,50.9283,51.1711,50.9062,51.1417,809900.0
2014-11-10 12:30:00,69.48,69.77,69.42,69.76,624600.0,51.1343,51.3478,51.0902,51.3404,624600.0
2014-11-10 13:00:00,69.75,69.88,69.69,69.87,621000.0,51.333,51.4287,51.2889,51.4214,621000.0
2014-11-10 13:30:00,69.87,70.03,69.75,69.83,859700.0,51.4214,51.5391,51.333,51.3919,859700.0
2014-11-10 14:00:00,69.82,69.86,69.67,69.67,652400.0,51.3846,51.414,51.2742,51.2742,652400.0
2014-11-10 14:30:00,69.67,69.71,69.56,69.71,550700.0,51.2742,51.3036,51.1932,51.3036,550700.0
2014-11-10 15:00:00,69.7,69.77,69.55,69.56,776000.0,51.2963,51.3478,51.1859,51.1932,776000.0
2014-11-10 15:30:00,69.56,69.57,69.27,69.37,1483400.0,51.1932,51.2006,50.9798,51.0534,1483400.0
2014-11-11 09:30:00,69.71,69.71,69.03,69.21,1527200.0,51.3036,51.3036,50.8032,50.9356,1527200.0
2014-11-11 10:00:00,69.21,69.44,69.21,69.33,773600.0,50.9356,51.1049,50.9356,51.0239,773600.0
2014-11-11 10:30:00,69.31,69.38,69.22,69.27,634400.0,51.0092,51.0607,50.943,50.9798,634400.0
2014-11-11 11:00:00,69.28,69.3,69.16,69.24,527300.0,50.9871,51.0019,50.8988,50.9577,527300.0
2014-11-11 11:30:00,69.24,69.35,69.22,69.31,369000.0,50.9577,51.0387,50.943,51.0092,369000.0
2014-11-11 12:00:00,69.31,69.43,69.31,69.36,369500.0,51.0092,51.0975,51.0092,51.046,369500.0
2014-11-11 12:30:00,69.36,69.48,69.3,69.45,349400.0,51.046,51.1343,51.0019,51.1123,349400.0
2014-11-11 13:00:00,69.45,69.74,69.44,69.69,545700.0,51.1123,51.3257,51.1049,51.2889,545700.0
2014-11-11 13:30:00,69.68,69.82,69.64,69.77,484100.0,51.2815,51.3846,51.2521,51.3478,484100.0
2014-11-11 14:00:00,69.76,69.85,69.76,69.83,522800.0,51.3404,51.4066,51.3404,51.3919,522800.0
2014-11-11 14:30:00,69.82,69.85,69.7,69.79,497100.0,51.3846,51.4066,51.2963,51.3625,497100.0
2014-11-11 15:00:00,69.79,69.81,69.68,69.77,576200.0,51.3625,51.3772,51.2815,51.3478,576200.0
2014-11-11 15:30:00,69.77,69.82,69.57,69.65,1344900.0,51.3478,51.3846,51.2006,51.2595,1344900.0
2014-11-12 09:30:00,69.62,70.18,69.28,69.92,1141700.0,51.2374,51.6495,50.9871,51.4582,1141700.0
2014-11-12 10:00:00,69.92,70.19,69.86,70.19,586900.0,51.4582,51.6569,51.414,51.6569,586900.0
2014-11-12 10:30:00,70.19,70.45,70.14,70.25,937800.0,51.6569,51.8482,51.6201,51.701,937800.0
2014-11-12 11:00:00,70.25,70.35,70.12,70.23,602800.0,51.701,51.7746,51.6054,51.6863,602800.0
2014-11-12 11:30:00,70.23,70.43,70.22,70.37,533200.0,51.6863,51.8335,51.6789,51.7893,533200.0
2014-11-12 12:00:00,70.36,70.42,70.31,70.31,451900.0,51.782,51.8261,51.7452,51.7452,451900.0
2014-11-12 12:30:00,70.31,70.36,70.25,70.28,322700.0,51.7452,51.782,51.701,51.7231,322700.0
2014-11-12 13:00:00,70.29,70.3,70.17,70.18,305700.0,51.7305,51.7378,51.6422,51.6495,305700.0
2014-11-12 13:30:00,70.18,70.19,70.04,70.07,266800.0,51.6495,51.6569,51.5465,51.5686,266800.0
2014-11-12 14:00:00,70.08,70.19,70.07,70.13,493400.0,51.5759,51.6569,51.5686,51.6127,493400.0
2014-11-12 14:30:00,70.14,70.23,70.12,70.14,286600.0,51.6201,51.6863,51.6054,51.6201,286600.0
2014-11-12 15:00:00,70.14,70.37,70.14,70.37,493900.0,51.6201,51.7893,51.6201,51.7893,493900.0
2014-11-12 15:30:00,70.38,70.43,70.25,70.29,1100100.0,51.7967,51.8335,51.701,51.7305,1100100.0
2014-11-13 09:30:00,70.34,70.78,70.21,70.65,878300.0,51.7673,52.0911,51.6716,51.9954,878300.0
2014-11-13 10:00:00,70.66,70.8,70.44,70.65,673800.0,52.0028,52.1058,51.8409,51.9954,673800.0
2014-11-13 10:30:00,70.7,70.81,70.58,70.81,815600.0,52.0322,52.1132,51.9439,52.1132,815600.0
2014-11-13 11:00:00,70.81,70.83,70.51,70.52,815500.0,52.1132,52.1279,51.8924,51.8997,815500.0
2014-11-13 11:30:00,70.52,70.58,70.41,70.55,488800.0,51.8997,51.9439,51.8188,51.9218,488800.0
2014-11-13 12:00:00,70.56,70.68,70.54,70.6,490100.0,51.9292,52.0175,51.9145,51.9586,490100.0
2014-11-13 12:30:00,70.59,70.67,70.54,70.61,462800.0,51.9513,52.0101,51.9145,51.966,462800.0
2014-11-13 13:00:00,70.61,70.64,70.43,70.55,394100.0,51.966,51.9881,51.8335,51.9218,394100.0
2014-11-13 13:30:00,70.55,70.55,70.38,70.39,494300.0,51.9218,51.9218,51.7967,51.8041,494300.0
2014-11-13 14:00:00,70.38,70.41,70.19,70.27,570100.0,51.7967,51.8188,51.6569,51.7157,570100.0
2014-11-13 14:30:00,70.26,70.53,70.25,70.48,502800.0,51.7084,51.9071,51.701,51.8703,502800.0
2014-11-13 15:00:00,70.48,70.57,70.47,70.51,478000.0,51.8703,51.9365,51.8629,51.8924,478000.0
2014-11-13 15:30:00,70.52,70.66,70.47,70.66,1324200.0,51.8997,52.0028,51.8629,52.0028,1324200.0
2014-11-14 09:30:00,71.01,71.21,70.68,70.94,1213900.0,52.2604,52.4075,52.0175,52.2088,1213900.0
2014-11-14 10:00:00,70.96,71.0,70.55,70.67,496600.0,52.2236,52.253,51.9218,52.0101,496600.0
2014-11-14 10:30:00,70.64,70.88,70.55,70.8,489000.0,51.9881,52.1647,51.9218,52.1058,489000.0
2014-11-14 11:00:00,70.79,70.87,70.62,70.71,414200.0,52.0984,52.1573,51.9733,52.0396,414200.0
2014-11-14 11:30:00,70.71,70.76,70.63,70.67,278700.0,52.0396,52.0764,51.9807,52.0101,278700.0
2014-11-14 12:00:00,70.67,70.84,70.66,70.8,199500.0,52.0101,52.1352,52.0028,52.1058,199500.0
2014-11-14 12:30:00,70.8,71.04,70.8,70.95,433000.0,52.1058,52.2824,52.1058,52.2162,433000.0
2014-11-14 13:00:00,70.95,71.02,70.85,70.91,271000.0,52.2162,52.2677,52.1426,52.1868,271000.0
2014-11-14 13:30:00,70.91,70.98,70.87,70.87,263600.0,52.1868,52.2383,52.1573,52.1573,263600.0
2014-11-14 14:00:00,70.88,70.9,70.73,70.8,277400.0,52.1647,52.1794,52.0543,52.1058,277400.0
2014-11-14 14:30:00,70.79,70.85,70.74,70.75,293200.0,52.0984,52.1426,52.0616,52.069,293200.0
2014-11-14 15:00:00,70.75,70.89,70.74,70.87,339000.0,52.069,52.172,52.0616,52.1573,339000.0
2014-11-14 15:30:00,70.87,70.89,70.71,70.85,1097800.0,52.1573,52.172,52.0396,52.1426,1097800.0
2014-11-17 09:30:00,70.62,70.75,70.18,70.46,1094300.0,51.9733,52.069,51.6495,51.8556,1094300.0
2014-11-17 10:00:00,70.47,70.84,70.42,70.78,478000.0,51.8629,52.1352,51.8261,52.0911,478000.0
2014-11-17 10:30:00,70.78,70.8,70.5,70.62,497900.0,52.0911,52.1058,51.885,51.9733,497900.0
2014-11-17 11:00:00,70.62,70.65,70.4,70.44,267100.0,51.9733,51.9954,51.8114,51.8409,267100.0
2014-11-17 11:30:00,70.44,70.6,70.37,70.58,248300.0,51.8409,51.9586,51.7893,51.9439,248300.0
2014-11-17 12:00:00,70.58,70.69,70.51,70.59,443100.0,51.9439,52.0248,51.8924,51.9513,443100.0
2014-11-17 12:30:00,70.59,70.74,70.57,70.59,303900.0,51.9513,52.0616,51.9365,51.9513,303900.0
2014-11-17 13:00:00,70.59,70.7,70.58,70.62,264300.0,51.9513,52.0322,51.9439,51.9733,264300.0
2014-11-17 13:30:00,70.62,70.68,70.6,70.63,213100.0,51.9733,52.0175,51.9586,51.9807,213100.0
2014-11-17 14:00:00,70.63,70.68,70.56,70.62,288700.0,51.9807,52.0175,51.9292,51.9733,288700.0
2014-11-17 14:30:00,70.61,70.62,70.51,70.54,366600.0,51.966,51.9733,51.8924,51.9145,366600.0
2014-11-17 15:00:00,70.54,70.59,70.45,70.48,511100.0,51.9145,51.9513,51.8482,51.8703,511100.0
2014-11-17 15:30:00,70.48,70.5,70.32,70.41,1005000.0,51.8703,51.885,51.7525,51.8188,1005000.0
2014-11-18 09:30:00,70.24,70.75,70.24,70.63,608800.0,51.6937,52.069,51.6937,51.9807,608800.0
2014-11-18 10:00:00,70.63,70.8,70.48,70.76,378600.0,51.9807,52.1058,51.8703,52.0764,378600.0
2014-11-18 10:30:00,70.76,70.83,70.52,70.77,448500.0,52.0764,52.1279,51.8997,52.0837,448500.0
2014-11-18 11:00:00,70.77,70.9,70.7,70.71,444400.0,52.0837,52.1794,52.0322,52.0396,444400.0
2014-11-18 11:30:00,70.7,70.84,70.64,70.76,393800.0,52.0322,52.1352,51.9881,52.0764,393800.0
2014-11-18 12:00:00,70.76,70.89,70.72,70.89,349600.0,52.0764,52.172,52.0469,52.172,349600.0
2014-11-18 12:30:00,70.89,70.95,70.81,70.86,353800.0,52.172,52.2162,52.1132,52.15,353800.0
2014-11-18 13:00:00,70.86,70.88,70.81,70.87,348300.0,52.15,52.1647,52.1132,52.1573,348300.0
2014-11-18 13:30:00,70.87,70.95,70.75,70.93,333400.0,52.1573,52.2162,52.069,52.2015,333400.0
2014-11-18 14:00:00,70.93,71.29,70.9,71.28,597300.0,52.2015,52.4664,52.1794,52.4591,597300.0
2014-11-18 14:30:00,71.27,71.5,71.24,71.49,800400.0,52.4517,52.621,52.4296,52.6136,800400.0
2014-11-18 15:00:00,71.49,71.79,71.47,71.76,1015400.0,52.6136,52.8344,52.5989,52.8123,1015400.0
2014-11-18 15:30:00,71.77,72.06,71.68,72.02,3096500.0,52.8197,53.0331,52.7534,53.0037,3096500.0
2014-11-19 09:30:00,71.59,71.84,70.75,71.35,1943200.0,52.6872,52.8712,52.069,52.5106,1943200.0
2014-11-19 10:00:00,71.35,71.36,70.77,70.89,716500.0,52.5106,52.5179,52.0837,52.172,716500.0
2014-11-19 10:30:00,70.89,71.05,70.63,70.81,537800.0,52.172,52.2898,51.9807,52.1132,537800.0
2014-11-19 11:00:00,70.81,70.86,70.6,70.61,664900.0,52.1132,52.15,51.9586,51.966,664900.0
2014-11-19 11:30:00,70.62,70.85,70.6,70.73,466500.0,51.9733,52.1426,51.9586,52.0543,466500.0
2014-11-19 12:00:00,70.72,70.87,70.7,70.79,363800.0,52.0469,52.1573,52.0322,52.0984,363800.0
2014-11-19 12:30:00,70.79,70.91,70.74,70.91,305000.0,52.0984,52.1868,52.0616,52.1868,305000.0
2014-11-19 13:00:00,70.9,70.91,70.8,70.83,344700.0,52.1794,52.1868,52.1058,52.1279,344700.0
2014-11-19 13:30:00,70.83,70.85,70.53,70.54,653100.0,52.1279,52.1426,51.9071,51.9145,653100.0
2014-11-19 14:00:00,70.53,70.77,70.5,70.54,704300.0,51.9071,52.0837,51.885,51.9145,704300.0
2014-11-19 14:30:00,70.54,70.57,70.4,70.5,553300.0,51.9145,51.9365,51.8114,51.885,553300.0
2014-11-19 15:00:00,70.5,70.56,70.38,70.41,778100.0,51.885,51.9292,51.7967,51.8188,778100.0
2014-11-19 15:30:00,70.42,70.55,70.36,70.47,1546900.0,51.8261,51.9218,51.782,51.8629,1546900.0
2014-11-20 09:30:00,70.09,70.34,69.6,69.99,2066800.0,51.5833,51.7673,51.2227,51.5097,2066800.0
2014-11-20 10:00:00,69.99,70.39,69.76,70.35,852300.0,51.5097,51.8041,51.3404,51.7746,852300.0
2014-11-20 10:30:00,70.34,70.46,70.16,70.17,646800.0,51.7673,51.8556,51.6348,51.6422,646800.0
2014-11-20 11:00:00,70.17,70.28,70.12,70.14,562000.0,51.6422,51.7231,51.6054,51.6201,562000.0
2014-11-20 11:30:00,70.14,70.22,69.96,70.01,675800.0,51.6201,51.6789,51.4876,51.5244,675800.0
2014-11-20 12:00:00,70.0,70.2,70.0,70.19,345400.0,51.517,51.6642,51.517,51.6569,345400.0
2014-11-20 12:30:00,70.18,70.33,70.18,70.32,471800.0,51.6495,51.7599,51.6495,51.7525,471800.0
2014-11-20 13:00:00,70.31,70.44,70.26,70.37,357700.0,51.7452,51.8409,51.7084,51.7893,357700.0
2014-11-20 13:30:00,70.37,70.57,70.3,70.52,479600.0,51.7893,51.9365,51.7378,51.8997,479600.0
2014-11-20 14:00:00,70.52,70.69,70.49,70.69,453200.0,51.8997,52.0248,51.8777,52.0248,453200.0
2014-11-20 14:30:00,70.69,70.84,70.63,70.63,507200.0,52.0248,52.1352,51.9807,51.9807,507200.0
2014-11-20 15:00:00,70.63,70.64,70.5,70.6,723600.0,51.9807,51.9881,51.885,51.9586,723600.0
2014-11-20 15:30:00,70.61,70.71,70.5,70.7,1136100.0,51.966,52.0396,51.885,52.0322,1136100.0
2014-11-21 09:30:00,70.87,71.33,70.8,71.31,2292600.0,52.1573,52.4959,52.1058,52.4811,2292600.0
2014-11-21 10:00:00,71.31,71.33,71.02,71.12,908000.0,52.4811,52.4959,52.2677,52.3413,908000.0
2014-11-21 10:30:00,71.12,71.16,70.81,70.86,674500.0,52.3413,52.3707,52.1132,52.15,674500.0
2014-11-21 11:00:00,70.86,71.06,70.72,71.02,652400.0,52.15,52.2972,52.0469,52.2677,652400.0
2014-11-21 11:30:00,71.03,71.03,70.69,70.96,708500.0,52.2751,52.2751,52.0248,52.2236,708500.0
2014-11-21 12:00:00,70.96,71.0,70.83,70.92,611400.0,52.2236,52.253,52.1279,52.1941,611400.0
2014-11-21 12:30:00,70.92,70.95,70.85,70.92,477900.0,52.1941,52.2162,52.1426,52.1941,477900.0
2014-11-21 13:00:00,70.92,71.15,70.88,71.05,779100.0,52.1941,52.3634,52.1647,52.2898,779100.0
2014-11-21 13:30:00,71.05,71.24,70.98,71.21,713700.0,52.2898,52.4296,52.2383,52.4075,713700.0
2014-11-21 14:00:00,71.2,71.48,71.2,71.47,910200.0,52.4002,52.6063,52.4002,52.5989,910200.0
2014-11-21 14:30:00,71.47,71.71,71.41,71.55,1142700.0,52.5989,52.7755,52.5547,52.6578,1142700.0
2014-11-21 15:00:00,71.56,71.82,71.54,71.74,1017300.0,52.6651,52.8565,52.6504,52.7976,1017300.0
2014-11-21 15:30:00,71.75,71.75,71.4,71.48,1759600.0,52.805,52.805,52.5474,52.6063,1759600.0
2014-11-24 09:30:00,71.7,71.86,71.18,71.31,1177000.0,52.7682,52.8859,52.3855,52.4811,1177000.0
2014-11-24 10:00:00,71.3,71.76,71.28,71.75,457800.0,52.4738,52.8123,52.4591,52.805,457800.0
2014-11-24 10:30:00,71.74,71.94,71.71,71.75,688300.0,52.7976,52.9448,52.7755,52.805,688300.0
2014-11-24 11:00:00,71.75,71.79,71.61,71.61,449800.0,52.805,52.8344,52.7019,52.7019,449800.0
2014-11-24 11:30:00,71.61,71.75,71.61,71.65,421600.0,52.7019,52.805,52.7019,52.7314,421600.0
2014-11-24 12:00:00,71.65,71.85,71.64,71.83,503000.0,52.7314,52.8786,52.724,52.8638,503000.0
2014-11-24 12:30:00,71.83,71.85,71.7,71.78,435800.0,52.8638,52.8786,52.7682,52.827,435800.0
2014-11-24 13:00:00,71.77,71.85,71.74,71.78,325600.0,52.8197,52.8786,52.7976,52.827,325600.0
2014-11-24 13:30:00,71.78,71.79,71.65,71.73,326900.0,52.827,52.8344,52.7314,52.7902,326900.0
2014-11-24 14:00:00,71.73,71.8,71.71,71.75,425200.0,52.7902,52.8418,52.7755,52.805,425200.0
2014-11-24 14:30:00,71.74,71.79,71.68,71.74,422900.0,52.7976,52.8344,52.7534,52.7976,422900.0
2014-11-24 15:00:00,71.74,71.79,71.68,71.74,448900.0,52.7976,52.8344,52.7534,52.7976,448900.0
2014-11-24 15:30:00,71.74,71.78,71.64,71.7,756100.0,52.7976,52.827,52.724,52.7682,756100.0
2014-11-25 09:30:00,71.73,72.16,71.61,72.15,1150100.0,52.7902,53.1067,52.7019,53.0993,1150100.0
2014-11-25 10:00:00,72.14,72.23,71.96,72.22,438800.0,53.092,53.1582,52.9595,53.1509,438800.0
2014-11-25 10:30:00,72.22,72.22,72.05,72.08,542200.0,53.1509,53.1509,53.0258,53.0478,542200.0
2014-11-25 11:00:00,72.08,72.12,72.0,72.06,594500.0,53.0478,53.0773,52.989,53.0331,594500.0
2014-11-25 11:30:00,72.06,72.15,72.01,72.11,453900.0,53.0331,53.0993,52.9963,53.0699,453900.0
2014-11-25 12:00:00,72.11,72.13,71.98,72.05,427000.0,53.0699,53.0846,52.9742,53.0258,427000.0
2014-11-25 12:30:00,72.05,72.24,72.02,72.15,423200.0,53.0258,53.1656,53.0037,53.0993,423200.0
2014-11-25 13:00:00,72.15,72.2,72.05,72.08,302300.0,53.0993,53.1361,53.0258,53.0478,302300.0
2014-11-25 13:30:00,72.09,72.1,71.82,71.83,436500.0,53.0552,53.0625,52.8565,52.8638,436500.0
2014-11-25 14:00:00,71.82,71.89,71.71,71.89,358200.0,52.8565,52.908,52.7755,52.908,358200.0
2014-11-25 14:30:00,71.89,71.91,71.81,71.88,357600.0,52.908,52.9227,52.8491,52.9006,357600.0
2014-11-25 15:00:00,71.88,72.04,71.87,72.03,643100.0,52.9006,53.0184,52.8933,53.011,643100.0
2014-11-25 15:30:00,72.04,72.28,71.97,72.27,1636600.0,53.0184,53.195,52.9669,53.1877,1636600.0
2014-11-26 09:30:00,71.66,72.03,71.62,71.83,819500.0,53.0453,53.3191,53.0157,53.1711,819500.0
2014-11-26 10:00:00,71.83,72.07,71.74,71.96,429700.0,53.1711,53.3488,53.1045,53.2673,429700.0
2014-11-26 10:30:00,71.96,72.2,71.95,72.2,541400.0,53.2673,53.445,53.2599,53.445,541400.0
2014-11-26 11:00:00,72.2,72.26,72.14,72.14,477000.0,53.445,53.4894,53.4006,53.4006,477000.0
2014-11-26 11:30:00,72.14,72.15,71.96,72.04,306200.0,53.4006,53.408,53.2673,53.3266,306200.0
2014-11-26 12:00:00,72.04,72.16,72.02,72.08,214100.0,53.3266,53.4154,53.3117,53.3562,214100.0
2014-11-26 12:30:00,72.08,72.1,71.97,72.01,261300.0,53.3562,53.371,53.2747,53.3043,261300.0
2014-11-26 13:00:00,72.02,72.17,72.02,72.15,301800.0,53.3117,53.4228,53.3117,53.408,301800.0
2014-11-26 13:30:00,72.15,72.27,72.15,72.24,327000.0,53.408,53.4968,53.408,53.4746,327000.0
2014-11-26 14:00:00,72.23,72.32,72.18,72.22,355100.0,53.4672,53.5338,53.4302,53.4598,355100.0
2014-11-26 14:30:00,72.22,72.35,72.21,72.27,381100.0,53.4598,53.556,53.4524,53.4968,381100.0
2014-11-26 15:00:00,72.28,72.31,72.25,72.26,308000.0,53.5042,53.5264,53.482,53.4894,308000.0
2014-11-26 15:30:00,72.25,72.33,72.15,72.26,973200.0,53.482,53.5412,53.408,53.4894,973200.0
2014-11-28 09:30:00,72.52,72.97,72.07,72.4,915900.0,53.6819,54.015,53.3488,53.593,915900.0
2014-11-28 10:00:00,72.42,72.64,72.36,72.48,457200.0,53.6078,53.7707,53.5634,53.6523,457200.0
2014-11-28 10:30:00,72.48,72.76,72.44,72.71,501000.0,53.6523,53.8595,53.6226,53.8225,501000.0
2014-11-28 11:00:00,72.71,72.9,72.7,72.87,415800.0,53.8225,53.9632,53.8151,53.9409,415800.0
2014-11-28 11:30:00,72.86,72.95,72.82,72.87,382000.0,53.9335,54.0002,53.9039,53.9409,382000.0
2014-11-28 12:00:00,72.86,73.0,72.8,72.84,470900.0,53.9335,54.0372,53.8891,53.9187,470900.0
2014-11-28 12:30:00,72.84,72.96,72.76,72.91,927500.0,53.9187,54.0076,53.8595,53.9706,927500.0
2014-12-01 09:30:00,72.52,72.66,72.1,72.28,1051600.0,53.6819,53.7855,53.371,53.5042,1051600.0
2014-12-01 10:00:00,72.27,72.39,71.81,71.85,797400.0,53.4968,53.5856,53.1563,53.1859,797400.0
2014-12-01 10:30:00,71.86,71.88,71.48,71.55,617900.0,53.1933,53.2081,52.912,52.9638,617900.0
2014-12-01 11:00:00,71.56,71.68,71.42,71.49,537800.0,52.9712,53.0601,52.8676,52.9194,537800.0
2014-12-01 11:30:00,71.48,71.55,71.28,71.4,480400.0,52.912,52.9638,52.764,52.8528,480400.0
2014-12-01 12:00:00,71.41,71.65,71.39,71.47,464000.0,52.8602,53.0379,52.8454,52.9046,464000.0
2014-12-01 12:30:00,71.47,71.73,71.47,71.69,393000.0,52.9046,53.0971,52.9046,53.0675,393000.0
2014-12-01 13:00:00,71.69,71.87,71.66,71.8,432800.0,53.0675,53.2007,53.0453,53.1489,432800.0
2014-12-01 13:30:00,71.81,71.89,71.76,71.87,318800.0,53.1563,53.2155,53.1193,53.2007,318800.0
2014-12-01 14:00:00,71.87,71.89,71.69,71.79,503200.0,53.2007,53.2155,53.0675,53.1415,503200.0
2014-12-01 14:30:00,71.78,71.92,71.76,71.91,486800.0,53.1341,53.2377,53.1193,53.2303,486800.0
2014-12-01 15:00:00,71.91,72.06,71.89,71.93,699100.0,53.2303,53.3414,53.2155,53.2451,699100.0
2014-12-01 15:30:00,71.93,71.96,71.75,71.79,1185900.0,53.2451,53.2673,53.1119,53.1415,1185900.0
2014-12-02 09:30:00,71.75,71.81,71.35,71.57,1966800.0,53.1119,53.1563,52.8158,52.9786,1966800.0
2014-12-02 10:00:00,71.57,72.1,71.56,72.07,1304500.0,52.9786,53.371,52.9712,53.3488,1304500.0
2014-12-02 10:30:00,72.08,72.1,71.96,72.08,1008500.0,53.3562,53.371,53.2673,53.3562,1008500.0
2014-12-02 11:00:00,72.09,72.86,72.04,72.84,1178600.0,53.3636,53.9335,53.3266,53.9187,1178600.0
2014-12-02 11:30:00,72.83,72.93,72.58,72.67,1059100.0,53.9113,53.9854,53.7263,53.7929,1059100.0
2014-12-02 12:00:00,72.67,72.85,72.5,72.51,689900.0,53.7929,53.9261,53.6671,53.6745,689900.0
2014-12-02 12:30:00,72.52,72.77,72.46,72.7,600800.0,53.6819,53.8669,53.6375,53.8151,600800.0
2014-12-02 13:00:00,72.7,72.75,72.58,72.72,421000.0,53.8151,53.8521,53.7263,53.8299,421000.0
2014-12-02 13:30:00,72.72,72.79,72.65,72.67,550800.0,53.8299,53.8817,53.7781,53.7929,550800.0
2014-12-02 14:00:00,72.67,72.75,72.58,72.73,528700.0,53.7929,53.8521,53.7263,53.8373,528700.0
2014-12-02 14:30:00,72.73,73.1,72.64,73.06,1319700.0,53.8373,54.1112,53.7707,54.0816,1319700.0
2014-12-02 15:00:00,73.06,73.36,73.04,73.36,1610200.0,54.0816,54.3037,54.0668,54.3037,1610200.0
2014-12-02 15:30:00,73.36,73.49,73.14,73.32,2656500.0,54.3037,54.3999,54.1408,54.2741,2656500.0
2014-12-03 09:30:00,73.48,74.49,73.44,74.05,2212600.0,54.3925,55.1401,54.3629,54.8144,2212600.0
2014-12-03 10:00:00,74.07,74.24,73.74,74.12,1401900.0,54.8292,54.9551,54.585,54.8662,1401900.0
2014-12-03 10:30:00,74.13,74.3,73.84,73.97,657500.0,54.8736,54.9995,54.659,54.7552,657500.0
2014-12-03 11:00:00,73.97,74.16,73.92,74.11,706900.0,54.7552,54.8959,54.7182,54.8588,706900.0
2014-12-03 11:30:00,74.12,74.43,74.04,74.28,704500.0,54.8662,55.0957,54.807,54.9847,704500.0
2014-12-03 12:00:00,74.27,74.28,74.07,74.21,397800.0,54.9773,54.9847,54.8292,54.9329,397800.0
2014-12-03 12:30:00,74.21,74.57,74.18,74.45,695400.0,54.9329,55.1993,54.9107,55.1105,695400.0
2014-12-03 13:00:00,74.44,74.52,74.35,74.5,408200.0,55.1031,55.1623,55.0365,55.1475,408200.0
2014-12-03 13:30:00,74.5,74.55,74.39,74.54,503000.0,55.1475,55.1845,55.0661,55.1771,503000.0
2014-12-03 14:00:00,74.54,74.84,74.52,74.59,1024800.0,55.1771,55.3992,55.1623,55.2142,1024800.0
2014-12-03 14:30:00,74.59,74.6,74.41,74.48,667400.0,55.2142,55.2216,55.0809,55.1327,667400.0
2014-12-03 15:00:00,74.49,74.65,74.46,74.61,653900.0,55.1401,55.2586,55.1179,55.229,653900.0
2014-12-03 15:30:00,74.62,74.65,74.36,74.38,1055800.0,55.2364,55.2586,55.0439,55.0587,1055800.0
2014-12-04 09:30:00,74.24,74.26,73.65,74.08,1140300.0,54.9551,54.9699,54.5183,54.8366,1140300.0
2014-12-04 10:00:00,74.09,74.34,73.94,73.98,618800.0,54.844,55.0291,54.733,54.7626,618800.0
2014-12-04 10:30:00,73.98,74.0,73.43,73.61,543700.0,54.7626,54.7774,54.3555,54.4887,543700.0
2014-12-04 11:00:00,73.61,73.61,73.01,73.09,633200.0,54.4887,54.4887,54.0446,54.1038,633200.0
2014-12-04 11:30:00,73.1,73.6,72.93,73.6,621100.0,54.1112,54.4813,53.9854,54.4813,621100.0
2014-12-04 12:00:00,73.59,73.62,73.4,73.57,434300.0,54.4739,54.4961,54.3333,54.4591,434300.0
2014-12-04 12:30:00,73.57,73.89,73.57,73.61,375400.0,54.4591,54.696,54.4591,54.4887,375400.0
2014-12-04 13:00:00,73.61,73.66,73.52,73.54,277300.0,54.4887,54.5257,54.4221,54.4369,277300.0
2014-12-04 13:30:00,73.54,73.74,73.51,73.54,363300.0,54.4369,54.585,54.4147,54.4369,363300.0
2014-12-04 14:00:00,73.55,73.57,73.34,73.45,468000.0,54.4443,54.4591,54.2889,54.3703,468000.0
2014-12-04 14:30:00,73.45,73.46,73.17,73.18,448100.0,54.3703,54.3777,54.163,54.1704,448100.0
2014-12-04 15:00:00,73.19,73.25,73.01,73.03,627900.0,54.1778,54.2222,54.0446,54.0594,627900.0
2014-12-04 15:30:00,73.03,73.34,73.0,73.33,1327800.0,54.0594,54.2889,54.0372,54.2815,1327800.0
2014-12-05 09:30:00,73.01,73.91,73.01,73.75,518300.0,54.0446,54.7108,54.0446,54.5924,518300.0
2014-12-05 10:00:00,73.75,73.84,73.47,73.6,369000.0,54.5924,54.659,54.3851,54.4813,369000.0
2014-12-05 10:30:00,73.59,73.71,73.42,73.43,334000.0,54.4739,54.5627,54.3481,54.3555,334000.0
2014-12-05 11:00:00,73.43,73.74,73.37,73.72,266500.0,54.3555,54.585,54.3111,54.5701,266500.0
2014-12-05 11:30:00,73.72,73.74,73.51,73.68,264300.0,54.5701,54.585,54.4147,54.5405,264300.0
2014-12-05 12:00:00,73.67,73.74,73.6,73.65,312300.0,54.5331,54.585,54.4813,54.5183,312300.0
2014-12-05 12:30:00,73.65,73.69,73.57,73.61,282400.0,54.5183,54.5479,54.4591,54.4887,282400.0
2014-12-05 13:00:00,73.62,73.62,73.47,73.5,344300.0,54.4961,54.4961,54.3851,54.4073,344300.0
2014-12-05 13:30:00,73.5,73.59,73.41,73.47,336900.0,54.4073,54.4739,54.3407,54.3851,336900.0
2014-12-05 14:00:00,73.47,73.57,73.41,73.52,214600.0,54.3851,54.4591,54.3407,54.4221,214600.0
2014-12-05 14:30:00,73.52,73.57,73.43,73.49,351200.0,54.4221,54.4591,54.3555,54.3999,351200.0
2014-12-05 15:00:00,73.49,73.53,73.38,73.48,509300.0,54.3999,54.4295,54.3185,54.3925,509300.0
2014-12-05 15:30:00,73.48,73.52,73.23,73.37,686200.0,54.3925,54.4221,54.2074,54.3111,686200.0
2014-12-08 09:30:00,73.22,73.51,72.83,73.46,635700.0,54.2,54.4147,53.9113,54.3777,635700.0
2014-12-08 10:00:00,73.48,73.49,73.06,73.17,272200.0,54.3925,54.3999,54.0816,54.163,272200.0
2014-12-08 10:30:00,73.18,73.37,73.08,73.31,252400.0,54.1704,54.3111,54.0964,54.2667,252400.0
2014-12-08 11:00:00,73.31,73.41,73.19,73.2,260200.0,54.2667,54.3407,54.1778,54.1852,260200.0
2014-12-08 11:30:00,73.19,73.31,73.11,73.23,238300.0,54.1778,54.2667,54.1186,54.2074,238300.0
2014-12-08 12:00:00,73.24,73.37,72.67,72.72,492300.0,54.2148,54.3111,53.7929,53.8299,492300.0
2014-12-08 12:30:00,72.69,72.77,72.6,72.69,416400.0,53.8077,53.8669,53.7411,53.8077,416400.0
2014-12-08 13:00:00,72.7,72.82,72.5,72.55,298300.0,53.8151,53.9039,53.6671,53.7041,298300.0
2014-12-08 13:30:00,72.55,72.57,72.35,72.36,252800.0,53.7041,53.7189,53.556,53.5634,252800.0
2014-12-08 14:00:00,72.37,72.42,72.21,72.37,326900.0,53.5708,53.6078,53.4524,53.5708,326900.0
2014-12-08 14:30:00,72.37,72.54,72.34,72.45,256400.0,53.5708,53.6967,53.5486,53.63,256400.0
2014-12-08 15:00:00,72.45,72.59,72.37,72.51,302700.0,53.63,53.7337,53.5708,53.6745,302700.0
2014-12-08 15:30:00,72.52,72.65,72.41,72.61,823700.0,53.6819,53.7781,53.6004,53.7485,823700.0
2014-12-09 09:30:00,71.96,72.54,71.86,72.53,647000.0,53.2673,53.6967,53.1933,53.6893,647000.0
2014-12-09 10:00:00,72.55,72.75,72.14,72.22,845400.0,53.7041,53.8521,53.4006,53.4598,845400.0
2014-12-09 10:30:00,72.23,72.59,72.05,72.56,630300.0,53.4672,53.7337,53.334,53.7115,630300.0
2014-12-09 11:00:00,72.55,72.93,72.46,72.75,401500.0,53.7041,53.9854,53.6375,53.8521,401500.0
2014-12-09 11:30:00,72.76,72.85,72.62,72.64,357200.0,53.8595,53.9261,53.7559,53.7707,357200.0
2014-12-09 12:00:00,72.64,72.68,72.44,72.61,354900.0,53.7707,53.8003,53.6226,53.7485,354900.0
2014-12-09 12:30:00,72.61,72.84,72.55,72.81,538100.0,53.7485,53.9187,53.7041,53.8965,538100.0
2014-12-09 13:00:00,72.8,72.97,72.75,72.9,210500.0,53.8891,54.015,53.8521,53.9632,210500.0
2014-12-09 13:30:00,72.9,73.09,72.89,73.06,476600.0,53.9632,54.1038,53.9558,54.0816,476600.0
2014-12-09 14:00:00,73.07,73.21,72.99,73.03,409500.0,54.089,54.1926,54.0298,54.0594,409500.0
2014-12-09 14:30:00,73.03,73.04,72.84,72.88,253400.0,54.0594,54.0668,53.9187,53.9483,253400.0
2014-12-09 15:00:00,72.88,73.02,72.88,72.98,344000.0,53.9483,54.052,53.9483,54.0224,344000.0
2014-12-09 15:30:00,72.97,73.09,72.92,73.0,802400.0,54.015,54.1038,53.978,54.0372,802400.0
2014-12-10 09:30:00,72.82,73.0,72.18,72.32,718100.0,53.9039,54.0372,53.4302,53.5338,718100.0
2014-12-10 10:00:00,72.31,72.47,72.15,72.37,427000.0,53.5264,53.6449,53.408,53.5708,427000.0
2014-12-10 10:30:00,72.36,72.36,72.01,72.14,592100.0,53.5634,53.5634,53.3043,53.4006,592100.0
2014-12-10 11:00:00,72.14,72.24,71.94,72.11,392700.0,53.4006,53.4746,53.2525,53.3784,392700.0
2014-12-10 11:30:00,72.11,72.4,72.1,72.32,310500.0,53.3784,53.593,53.371,53.5338,310500.0
2014-12-10 12:00:00,72.31,72.34,72.13,72.2,240000.0,53.5264,53.5486,53.3932,53.445,240000.0
2014-12-10 12:30:00,72.21,72.32,72.15,72.19,180800.0,53.4524,53.5338,53.408,53.4376,180800.0
2014-12-10 13:00:00,72.19,72.27,72.15,72.21,221200.0,53.4376,53.4968,53.408,53.4524,221200.0
2014-12-10 13:30:00,72.22,72.23,71.68,71.7,490300.0,53.4598,53.4672,53.0601,53.0749,490300.0
2014-12-10 14:00:00,71.7,71.82,71.55,71.56,431100.0,53.0749,53.1637,52.9638,52.9712,431100.0
2014-12-10 14:30:00,71.55,71.66,71.36,71.37,556300.0,52.9638,53.0453,52.8232,52.8306,556300.0
2014-12-10 15:00:00,71.37,71.65,71.27,71.59,718800.0,52.8306,53.0379,52.7566,52.9934,718800.0
2014-12-10 15:30:00,71.59,71.64,71.21,71.52,1742800.0,52.9934,53.0305,52.7122,52.9416,1742800.0
2014-12-11 09:30:00,71.73,72.77,71.56,72.48,1241000.0,53.0971,53.8669,52.9712,53.6523,1241000.0
2014-12-11 10:00:00,72.49,72.52,72.01,72.31,834800.0,53.6597,53.6819,53.3043,53.5264,834800.0
2014-12-11 10:30:00,72.33,72.59,72.32,72.45,418900.0,53.5412,53.7337,53.5338,53.63,418900.0
2014-12-11 11:00:00,72.46,72.48,72.3,72.37,360600.0,53.6375,53.6523,53.519,53.5708,360600.0
2014-12-11 11:30:00,72.38,72.48,72.28,72.48,459800.0,53.5782,53.6523,53.5042,53.6523,459800.0
2014-12-11 12:00:00,72.48,72.58,72.43,72.5,375100.0,53.6523,53.7263,53.6152,53.6671,375100.0
2014-12-11 12:30:00,72.49,72.53,72.43,72.48,370700.0,53.6597,53.6893,53.6152,53.6523,370700.0
2014-12-11 13:00:00,72.48,72.52,72.27,72.32,300500.0,53.6523,53.6819,53.4968,53.5338,300500.0
2014-12-11 13:30:00,72.33,72.41,72.11,72.11,301500.0,53.5412,53.6004,53.3784,53.3784,301500.0
2014-12-11 14:00:00,72.12,72.36,71.98,71.99,384100.0,53.3858,53.5634,53.2821,53.2895,384100.0
2014-12-11 14:30:00,71.98,72.13,71.83,71.85,723600.0,53.2821,53.3932,53.1711,53.1859,723600.0
2014-12-11 15:00:00,71.86,72.14,71.85,72.06,560100.0,53.1933,53.4006,53.1859,53.3414,560100.0
2014-12-11 15:30:00,72.06,72.17,71.71,72.0,1567000.0,53.3414,53.4228,53.0823,53.2969,1567000.0
2014-12-12 09:30:00,71.59,71.72,71.11,71.57,792100.0,52.9934,53.0897,52.6381,52.9786,792100.0
2014-12-12 10:00:00,71.57,71.74,71.36,71.66,408900.0,52.9786,53.1045,52.8232,53.0453,408900.0
2014-12-12 10:30:00,71.66,71.81,71.31,71.35,339600.0,53.0453,53.1563,52.7862,52.8158,339600.0
2014-12-12 11:00:00,71.36,71.51,71.21,71.3,386200.0,52.8232,52.9342,52.7122,52.7788,386200.0
2014-12-12 11:30:00,71.3,71.6,71.13,71.17,595900.0,52.7788,53.0008,52.6529,52.6825,595900.0
2014-12-12 12:00:00,71.17,71.37,71.08,71.35,279000.0,52.6825,52.8306,52.6159,52.8158,279000.0
2014-12-12 12:30:00,71.33,71.37,71.19,71.22,231500.0,52.801,52.8306,52.6974,52.7196,231500.0
2014-12-12 13:00:00,71.23,71.45,71.16,71.41,392100.0,52.727,52.8898,52.6751,52.8602,392100.0
2014-12-12 13:30:00,71.42,71.43,71.3,71.39,243200.0,52.8676,52.875,52.7788,52.8454,243200.0
2014-12-12 14:00:00,71.38,71.42,71.17,71.17,390900.0,52.838,52.8676,52.6825,52.6825,390900.0
2014-12-12 14:30:00,71.18,71.25,71.04,71.16,413500.0,52.6899,52.7418,52.5863,52.6751,413500.0
2014-12-12 15:00:00,71.15,71.2,71.02,71.07,569300.0,52.6677,52.7048,52.5715,52.6085,569300.0
2014-12-12 15:30:00,71.07,71.07,70.58,70.58,1569500.0,52.6085,52.6085,52.2458,52.2458,1569500.0
2014-12-15 09:30:00,70.85,71.42,70.75,70.91,987700.0,52.4457,52.8676,52.3716,52.4901,987700.0
2014-12-15 10:00:00,70.9,70.92,70.26,70.43,741500.0,52.4827,52.4975,52.0089,52.1348,741500.0
2014-12-15 10:30:00,70.41,70.52,70.05,70.23,777900.0,52.12,52.2014,51.8535,51.9867,777900.0
2014-12-15 11:00:00,70.22,70.28,69.59,69.7,877300.0,51.9793,52.0237,51.513,51.5944,877300.0
2014-12-15 11:30:00,69.71,70.29,69.7,70.14,1066300.0,51.6018,52.0311,51.5944,51.9201,1066300.0
2014-12-15 12:00:00,70.13,70.57,70.09,70.52,540700.0,51.9127,52.2384,51.8831,52.2014,540700.0
2014-12-15 12:30:00,70.53,70.76,70.37,70.66,454500.0,52.2088,52.3791,52.0904,52.305,454500.0
2014-12-15 13:00:00,70.65,70.73,70.47,70.54,672800.0,52.2976,52.3568,52.1644,52.2162,672800.0
2014-12-15 13:30:00,70.54,70.84,70.5,70.72,434400.0,52.2162,52.4383,52.1866,52.3494,434400.0
2014-12-15 14:00:00,70.71,70.96,70.56,70.88,633500.0,52.342,52.5271,52.231,52.4679,633500.0
2014-12-15 14:30:00,70.87,70.92,70.5,70.6,482500.0,52.4605,52.4975,52.1866,52.2606,482500.0
2014-12-15 15:00:00,70.58,70.82,70.46,70.47,596600.0,52.2458,52.4235,52.157,52.1644,596600.0
2014-12-15 15:30:00,70.46,70.76,70.34,70.36,1066900.0,52.157,52.3791,52.0682,52.083,1066900.0
2014-12-16 09:30:00,70.23,71.04,70.08,70.85,662500.0,51.9867,52.5863,51.8757,52.4457,662500.0
2014-12-16 10:00:00,70.84,70.9,70.22,70.73,591700.0,52.4383,52.4827,51.9793,52.3568,591700.0
2014-12-16 10:30:00,70.7,70.72,70.32,70.57,487400.0,52.3346,52.3494,52.0533,52.2384,487400.0
2014-12-16 11:00:00,70.57,71.15,70.44,71.03,490500.0,52.2384,52.6677,52.1422,52.5789,490500.0
2014-12-16 11:30:00,71.03,71.46,70.98,71.2,892500.0,52.5789,52.8972,52.5419,52.7048,892500.0
2014-12-16 12:00:00,71.2,71.65,71.2,71.63,579600.0,52.7048,53.0379,52.7048,53.0231,579600.0
2014-12-16 12:30:00,71.62,71.78,71.46,71.46,716700.0,53.0157,53.1341,52.8972,52.8972,716700.0
2014-12-16 13:00:00,71.45,71.62,70.85,71.03,769900.0,52.8898,53.0157,52.4457,52.5789,769900.0
2014-12-16 13:30:00,71.03,71.34,70.84,71.25,380100.0,52.5789,52.8084,52.4383,52.7418,380100.0
2014-12-16 14:00:00,71.25,71.43,71.2,71.34,447100.0,52.7418,52.875,52.7048,52.8084,447100.0
2014-12-16 14:30:00,71.34,71.41,70.92,71.04,515100.0,52.8084,52.8602,52.4975,52.5863,515100.0
2014-12-16 15:00:00,71.03,71.16,70.82,70.86,492000.0,52.5789,52.6751,52.4235,52.4531,492000.0
2014-12-16 15:30:00,70.85,70.98,70.28,70.32,1340400.0,52.4457,52.5419,52.0237,52.0533,1340400.0
2014-12-17 09:30:00,70.42,70.84,70.14,70.75,796900.0,52.1274,52.4383,51.9201,52.3716,796900.0
2014-12-17 10:00:00,70.75,71.09,70.5,70.91,784000.0,52.3716,52.6233,52.1866,52.4901,784000.0
2014-12-17 10:30:00,70.91,71.39,70.85,71.24,607000.0,52.4901,52.8454,52.4457,52.7344,607000.0
2014-12-17 11:00:00,71.24,71.64,71.23,71.61,426800.0,52.7344,53.0305,52.727,53.0083,426800.0
2014-12-17 11:30:00,71.6,71.85,71.53,71.75,713100.0,53.0008,53.1859,52.949,53.1119,713100.0
2014-12-17 12:00:00,71.75,71.77,71.31,71.33,486500.0,53.1119,53.1267,52.7862,52.801,486500.0
2014-12-17 12:30:00,71.34,71.52,71.26,71.48,335400.0,52.8084,52.9416,52.7492,52.912,335400.0
2014-12-17 13:00:00,71.48,71.59,71.42,71.48,300400.0,52.912,52.9934,52.8676,52.912,300400.0
2014-12-17 13:30:00,71.48,71.71,71.43,71.71,429100.0,52.912,53.0823,52.875,53.0823,429100.0
2014-12-17 14:00:00,71.71,72.24,71.6,71.93,653100.0,53.0823,53.4746,53.0008,53.2451,653100.0
2014-12-17 14:30:00,71.93,72.03,71.53,71.67,738900.0,53.2451,53.3191,52.949,53.0527,738900.0
2014-12-17 15:00:00,71.67,72.08,71.37,72.04,829000.0,53.0527,53.3562,52.8306,53.3266,829000.0
2014-12-17 15:30:00,72.04,72.37,71.92,72.21,1781800.0,53.3266,53.5708,53.2377,53.4524,1781800.0
2014-12-18 09:30:00,73.28,73.3,72.67,72.91,923100.0,54.2444,54.2592,53.7929,53.9706,923100.0
2014-12-18 10:00:00,72.89,73.26,72.85,73.07,556300.0,53.9558,54.2296,53.9261,54.089,556300.0
2014-12-18 10:30:00,73.07,73.14,72.86,72.86,484200.0,54.089,54.1408,53.9335,53.9335,484200.0
2014-12-18 11:00:00,72.87,72.97,72.61,72.87,428100.0,53.9409,54.015,53.7485,53.9409,428100.0
2014-12-18 11:30:00,72.88,73.21,72.81,73.2,352100.0,53.9483,54.1926,53.8965,54.1852,352100.0
2014-12-18 12:00:00,73.2,73.23,72.98,73.05,334700.0,54.1852,54.2074,54.0224,54.0742,334700.0
2014-12-18 12:30:00,73.05,73.16,72.98,73.07,361800.0,54.0742,54.1556,54.0224,54.089,361800.0
2014-12-18 13:00:00,73.07,73.07,72.97,73.03,415700.0,54.089,54.089,54.015,54.0594,415700.0
2014-12-18 13:30:00,73.03,73.18,73.02,73.11,287100.0,54.0594,54.1704,54.052,54.1186,287100.0
2014-12-18 14:00:00,73.11,73.12,72.92,72.96,396600.0,54.1186,54.126,53.978,54.0076,396600.0
2014-12-18 14:30:00,72.95,73.04,72.79,72.94,345000.0,54.0002,54.0668,53.8817,53.9928,345000.0
2014-12-18 15:00:00,72.93,73.2,72.89,73.1,471200.0,53.9854,54.1852,53.9558,54.1112,471200.0
2014-12-18 15:30:00,73.09,73.35,73.02,73.35,1389400.0,54.1038,54.2963,54.052,54.2963,1389400.0
2014-12-19 09:30:00,73.66,73.7,73.17,73.47,4393400.0,54.5257,54.5553,54.163,54.3851,4393400.0
2014-12-19 10:00:00,73.48,73.73,73.42,73.57,521900.0,54.3925,54.5776,54.3481,54.4591,521900.0
2014-12-19 10:30:00,73.57,73.63,73.46,73.51,612300.0,54.4591,54.5035,54.3777,54.4147,612300.0
2014-12-19 11:00:00,73.51,73.54,73.42,73.49,567500.0,54.4147,54.4369,54.3481,54.3999,567500.0
2014-12-19 11:30:00,73.49,73.51,73.37,73.43,349400.0,54.3999,54.4147,54.3111,54.3555,349400.0
2014-12-19 12:00:00,73.44,73.51,73.4,73.47,344400.0,54.3629,54.4147,54.3333,54.3851,344400.0
2014-12-19 12:30:00,73.46,73.5,73.42,73.42,329900.0,54.3777,54.4073,54.3481,54.3481,329900.0
2014-12-19 13:00:00,73.43,73.44,73.23,73.31,633700.0,54.3555,54.3629,54.2074,54.2667,633700.0
2014-12-19 13:30:00,73.31,73.33,73.19,73.23,621900.0,54.2667,54.2815,54.1778,54.2074,621900.0
2014-12-19 14:00:00,73.24,73.34,73.21,73.29,522100.0,54.2148,54.2889,54.1926,54.2518,522100.0
2014-12-19 14:30:00,73.29,73.55,73.29,73.52,567200.0,54.2518,54.4443,54.2518,54.4221,567200.0
2014-12-19 15:00:00,73.53,73.65,73.49,73.58,593800.0,54.4295,54.5183,54.3999,54.4665,593800.0
2014-12-19 15:30:00,73.58,73.66,73.41,73.42,1210500.0,54.4665,54.5257,54.3407,54.3481,1210500.0
2014-12-22 09:30:00,73.58,74.05,73.45,74.04,570200.0,54.4665,54.8144,54.3703,54.807,570200.0
2014-12-22 10:00:00,74.06,74.32,73.98,74.26,285400.0,54.8218,55.0143,54.7626,54.9699,285400.0
2014-12-22 10:30:00,74.26,74.44,74.15,74.35,440200.0,54.9699,55.1031,54.8884,55.0365,440200.0
2014-12-22 11:00:00,74.34,74.35,74.02,74.22,471100.0,55.0291,55.0365,54.7922,54.9403,471100.0
2014-12-22 11:30:00,74.22,74.25,73.87,73.94,291900.0,54.9403,54.9625,54.6812,54.733,291900.0
2014-12-22 12:00:00,73.94,73.97,73.79,73.81,257400.0,54.733,54.7552,54.622,54.6368,257400.0
2014-12-22 12:30:00,73.8,73.91,73.75,73.9,219800.0,54.6294,54.7108,54.5924,54.7034,219800.0
2014-12-22 13:00:00,73.9,73.91,73.72,73.84,260300.0,54.7034,54.7108,54.5701,54.659,260300.0
2014-12-22 13:30:00,73.85,74.33,73.85,74.26,406100.0,54.6664,55.0217,54.6664,54.9699,406100.0
2014-12-22 14:00:00,74.27,74.36,74.25,74.29,289200.0,54.9773,55.0439,54.9625,54.9921,289200.0
2014-12-22 14:30:00,74.3,74.39,74.26,74.37,328700.0,54.9995,55.0661,54.9699,55.0513,328700.0
2014-12-22 15:00:00,74.37,74.66,74.36,74.59,800200.0,55.0513,55.266,55.0439,55.2142,800200.0
2014-12-22 15:30:00,74.59,74.6,74.41,74.59,1022500.0,55.2142,55.2216,55.0809,55.2142,1022500.0
2014-12-23 09:30:00,74.61,74.81,74.48,74.61,800800.0,55.229,55.377,55.1327,55.229,800800.0
2014-12-23 10:00:00,74.62,74.94,74.6,74.93,469900.0,55.2364,55.4732,55.2216,55.4658,469900.0
2014-12-23 10:30:00,74.92,74.95,74.84,74.94,433800.0,55.4584,55.4806,55.3992,55.4732,433800.0
2014-12-23 11:00:00,74.93,75.08,74.91,75.01,502700.0,55.4658,55.5769,55.451,55.5251,502700.0
2014-12-23 11:30:00,75.01,75.12,74.99,75.06,286000.0,55.5251,55.6065,55.5102,55.5621,286000.0
2014-12-23 12:00:00,75.06,75.08,74.99,75.0,230500.0,55.5621,55.5769,55.5102,55.5176,230500.0
2014-12-23 12:30:00,75.0,75.06,74.96,75.02,204700.0,55.5176,55.5621,55.488,55.5325,204700.0
2014-12-23 13:00:00,75.03,75.06,74.93,74.95,331600.0,55.5399,55.5621,55.4658,55.4806,331600.0
2014-12-23 13:30:00,74.95,74.97,74.84,74.85,266200.0,55.4806,55.4954,55.3992,55.4066,266200.0
2014-12-23 14:00:00,74.85,74.88,74.71,74.83,217300.0,55.4066,55.4288,55.303,55.3918,217300.0
2014-12-23 14:30:00,74.82,74.86,74.76,74.79,228900.0,55.3844,55.414,55.34,55.3622,228900.0
2014-12-23 15:00:00,74.8,74.89,74.74,74.75,294900.0,55.3696,55.4362,55.3252,55.3326,294900.0
2014-12-23 15:30:00,74.75,74.75,74.58,74.61,691600.0,55.3326,55.3326,55.2068,55.229,691600.0
2014-12-24 09:30:00,74.69,75.12,74.68,74.94,406100.0,55.2882,55.6065,55.2808,55.4732,406100.0
2014-12-24 10:00:00,74.94,75.02,74.84,75.01,260600.0,55.4732,55.5325,55.3992,55.5251,260600.0
2014-12-24 10:30:00,75.01,75.05,74.9,74.97,207200.0,55.5251,55.5547,55.4436,55.4954,207200.0
2014-12-24 11:00:00,74.97,75.14,74.97,75.12,198900.0,55.4954,55.6213,55.4954,55.6065,198900.0
2014-12-24 11:30:00,75.12,75.15,75.02,75.03,201400.0,55.6065,55.6287,55.5325,55.5399,201400.0
2014-12-24 12:00:00,75.04,75.09,74.97,74.99,293900.0,55.5473,55.5843,55.4954,55.5102,293900.0
2014-12-24 12:30:00,74.99,75.01,74.64,74.66,480900.0,55.5102,55.5251,55.2512,55.266,480900.0
2014-12-26 09:30:00,75.09,75.25,75.0,75.24,477500.0,55.5843,55.7027,55.5176,55.6953,477500.0
2014-12-26 10:00:00,75.23,75.28,75.01,75.18,285200.0,55.6879,55.7249,55.5251,55.6509,285200.0
2014-12-26 10:30:00,75.18,75.25,75.11,75.22,193600.0,55.6509,55.7027,55.5991,55.6805,193600.0
2014-12-26 11:00:00,75.22,75.26,75.19,75.23,165500.0,55.6805,55.7101,55.6583,55.6879,165500.0
2014-12-26 11:30:00,75.23,75.37,75.22,75.35,152000.0,55.6879,55.7915,55.6805,55.7767,152000.0
2014-12-26 12:00:00,75.35,75.46,75.34,75.45,209100.0,55.7767,55.8582,55.7693,55.8508,209100.0
2014-12-26 12:30:00,75.45,75.66,75.42,75.64,370900.0,55.8508,56.0062,55.8285,55.9914,370900.0
2014-12-26 13:00:00,75.64,75.72,75.6,75.6,263400.0,55.9914,56.0506,55.9618,55.9618,263400.0
2014-12-26 13:30:00,75.6,75.65,75.59,75.61,169400.0,55.9618,55.9988,55.9544,55.9692,169400.0
2014-12-26 14:00:00,75.61,75.69,75.61,75.67,271500.0,55.9692,56.0284,55.9692,56.0136,271500.0
2014-12-26 14:30:00,75.66,75.67,75.59,75.61,225500.0,56.0062,56.0136,55.9544,55.9692,225500.0
2014-12-26 15:00:00,75.62,75.62,75.55,75.61,477900.0,55.9766,55.9766,55.9248,55.9692,477900.0
2014-12-26 15:30:00,75.61,75.69,75.52,75.62,735400.0,55.9692,56.0284,55.9026,55.9766,735400.0
2014-12-29 09:30:00,74.99,75.6,74.84,75.36,862600.0,55.5102,55.9618,55.3992,55.7841,862600.0
2014-12-29 10:00:00,75.36,75.47,75.25,75.25,421500.0,55.7841,55.8656,55.7027,55.7027,421500.0
2014-12-29 10:30:00,75.25,75.49,75.25,75.43,359900.0,55.7027,55.8804,55.7027,55.836,359900.0
2014-12-29 11:00:00,75.42,75.42,75.0,75.04,330100.0,55.8285,55.8285,55.5176,55.5473,330100.0
2014-12-29 11:30:00,75.04,75.1,74.92,75.02,325000.0,55.5473,55.5917,55.4584,55.5325,325000.0
2014-12-29 12:00:00,75.03,75.1,74.98,74.98,191200.0,55.5399,55.5917,55.5028,55.5028,191200.0
2014-12-29 12:30:00,74.98,75.0,74.83,74.88,246400.0,55.5028,55.5176,55.3918,55.4288,246400.0
2014-12-29 13:00:00,74.88,75.08,74.88,75.05,223700.0,55.4288,55.5769,55.4288,55.5547,223700.0
2014-12-29 13:30:00,75.05,75.09,75.02,75.06,181800.0,55.5547,55.5843,55.5325,55.5621,181800.0
2014-12-29 14:00:00,75.06,75.11,75.04,75.06,213800.0,55.5621,55.5991,55.5473,55.5621,213800.0
2014-12-29 14:30:00,75.08,75.12,75.03,75.09,194300.0,55.5769,55.6065,55.5399,55.5843,194300.0
2014-12-29 15:00:00,75.09,75.13,75.04,75.05,276500.0,55.5843,55.6139,55.5473,55.5547,276500.0
2014-12-29 15:30:00,75.06,75.1,74.96,74.98,677800.0,55.5621,55.5917,55.488,55.5028,677800.0
2014-12-30 09:30:00,74.75,75.1,74.7,75.03,451300.0,55.3326,55.5917,55.2956,55.5399,451300.0
2014-12-30 10:00:00,75.04,75.19,74.95,75.02,486200.0,55.5473,55.6583,55.4806,55.5325,486200.0
2014-12-30 10:30:00,75.02,75.23,75.01,75.18,314400.0,55.5325,55.6879,55.5251,55.6509,314400.0
2014-12-30 11:00:00,75.17,75.24,75.05,75.09,345800.0,55.6435,55.6953,55.5547,55.5843,345800.0
2014-12-30 11:30:00,75.09,75.15,75.01,75.13,257400.0,55.5843,55.6287,55.5251,55.6139,257400.0
2014-12-30 12:00:00,75.13,75.34,75.12,75.3,332400.0,55.6139,55.7693,55.6065,55.7397,332400.0
2014-12-30 12:30:00,75.3,75.37,75.29,75.31,283300.0,55.7397,55.7915,55.7323,55.7471,283300.0
2014-12-30 13:00:00,75.3,75.36,75.24,75.3,227300.0,55.7397,55.7841,55.6953,55.7397,227300.0
2014-12-30 13:30:00,75.29,75.32,75.19,75.25,298100.0,55.7323,55.7545,55.6583,55.7027,298100.0
2014-12-30 14:00:00,75.25,75.25,75.11,75.19,249100.0,55.7027,55.7027,55.5991,55.6583,249100.0
2014-12-30 14:30:00,75.19,75.35,75.18,75.22,344100.0,55.6583,55.7767,55.6509,55.6805,344100.0
2014-12-30 15:00:00,75.23,75.23,75.16,75.16,329200.0,55.6879,55.6879,55.6361,55.6361,329200.0
2014-12-30 15:30:00,75.16,75.22,75.0,75.03,861800.0,55.6361,55.6805,55.5176,55.5399,861800.0
2014-12-31 09:30:00,75.21,75.25,74.77,74.78,479300.0,55.6731,55.7027,55.3474,55.3548,479300.0
2014-12-31 10:00:00,74.77,75.22,74.77,75.22,296400.0,55.3474,55.6805,55.3474,55.6805,296400.0
2014-12-31 10:30:00,75.22,75.41,75.09,75.36,294400.0,55.6805,55.8211,55.5843,55.7841,294400.0
2014-12-31 11:00:00,75.36,75.38,75.16,75.18,166000.0,55.7841,55.7989,55.6361,55.6509,166000.0
2014-12-31 11:30:00,75.19,75.21,75.08,75.14,169000.0,55.6583,55.6731,55.5769,55.6213,169000.0
2014-12-31 12:00:00,75.15,75.17,74.73,74.82,305300.0,55.6287,55.6435,55.3178,55.3844,305300.0
2014-12-31 12:30:00,74.81,74.92,74.8,74.84,233900.0,55.377,55.4584,55.3696,55.3992,233900.0
2014-12-31 13:00:00,74.84,74.85,74.74,74.77,284400.0,55.3992,55.4066,55.3252,55.3474,284400.0
2014-12-31 13:30:00,74.78,74.81,74.61,74.67,328600.0,55.3548,55.377,55.229,55.2734,328600.0
2014-12-31 14:00:00,74.68,74.73,74.4,74.49,339900.0,55.2808,55.3178,55.0735,55.1401,339900.0
2014-12-31 14:30:00,74.5,74.64,74.34,74.63,438000.0,55.1475,55.2512,55.0291,55.2438,438000.0
2014-12-31 15:00:00,74.63,74.69,74.49,74.63,415200.0,55.2438,55.2882,55.1401,55.2438,415200.0
2014-12-31 15:30:00,74.63,74.64,74.31,74.33,2291100.0,55.2438,55.2512,55.0069,55.0217,2291100.0
2015-01-02 09:30:00,74.51,74.87,74.43,74.52,650700.0,55.1549,55.4214,55.0957,55.1623,650700.0
2015-01-02 10:00:00,74.51,74.53,74.13,74.24,397000.0,55.1549,55.1697,54.8736,54.9551,397000.0
2015-01-02 10:30:00,74.24,74.25,73.75,73.98,574100.0,54.9551,54.9625,54.5924,54.7626,574100.0
2015-01-02 11:00:00,73.99,74.03,73.76,73.99,990900.0,54.77,54.7996,54.5998,54.77,990900.0
2015-01-02 11:30:00,73.99,74.04,73.85,73.98,357200.0,54.77,54.807,54.6664,54.7626,357200.0
2015-01-02 12:00:00,73.99,74.2,73.97,74.07,244900.0,54.77,54.9255,54.7552,54.8292,244900.0
2015-01-02 12:30:00,74.07,74.14,73.95,74.09,166400.0,54.8292,54.881,54.7404,54.844,166400.0
2015-01-02 13:00:00,74.09,74.28,74.07,74.14,291600.0,54.844,54.9847,54.8292,54.881,291600.0
2015-01-02 13:30:00,74.13,74.24,74.0,74.14,201200.0,54.8736,54.9551,54.7774,54.881,201200.0
2015-01-02 14:00:00,74.14,74.27,74.05,74.17,326300.0,54.881,54.9773,54.8144,54.9033,326300.0
2015-01-02 14:30:00,74.19,74.39,74.17,74.29,197300.0,54.9181,55.0661,54.9033,54.9921,197300.0
2015-01-02 15:00:00,74.3,74.41,74.14,74.4,380300.0,54.9995,55.0809,54.881,55.0735,380300.0
2015-01-02 15:30:00,74.4,74.48,74.22,74.27,809100.0,55.0735,55.1327,54.9403,54.9773,809100.0
2015-01-05 09:30:00,74.02,74.5,73.63,73.97,1119800.0,54.7922,55.1475,54.5035,54.7552,1119800.0
2015-01-05 10:00:00,73.96,74.24,73.67,73.87,855300.0,54.7478,54.9551,54.5331,54.6812,855300.0
2015-01-05 10:30:00,73.86,74.15,73.75,74.13,854600.0,54.6738,54.8884,54.5924,54.8736,854600.0
2015-01-05 11:00:00,74.14,74.25,73.99,74.0,443600.0,54.881,54.9625,54.77,54.7774,443600.0
2015-01-05 11:30:00,74.0,74.16,73.86,73.93,392400.0,54.7774,54.8959,54.6738,54.7256,392400.0
2015-01-05 12:00:00,73.92,74.11,73.85,73.86,612400.0,54.7182,54.8588,54.6664,54.6738,612400.0
2015-01-05 12:30:00,73.87,74.18,73.82,74.0,610100.0,54.6812,54.9107,54.6442,54.7774,610100.0
2015-01-05 13:00:00,74.0,74.03,73.76,73.82,524100.0,54.7774,54.7996,54.5998,54.6442,524100.0
2015-01-05 13:30:00,73.81,74.03,73.79,73.99,471400.0,54.6368,54.7996,54.622,54.77,471400.0
2015-01-05 14:00:00,73.98,74.08,73.9,73.95,641200.0,54.7626,54.8366,54.7034,54.7404,641200.0
2015-01-05 14:30:00,73.95,74.01,73.76,73.86,634400.0,54.7404,54.7848,54.5998,54.6738,634400.0
2015-01-05 15:00:00,73.87,74.21,73.86,74.19,945000.0,54.6812,54.9329,54.6738,54.9181,945000.0
2015-01-05 15:30:00,74.19,74.25,73.87,73.94,1306100.0,54.9181,54.9625,54.6812,54.733,1306100.0
2015-01-06 09:30:00,73.86,74.61,72.74,73.39,1087500.0,54.6738,55.229,53.8447,54.3259,1087500.0
2015-01-06 10:00:00,73.39,74.08,73.27,73.96,882900.0,54.3259,54.8366,54.237,54.7478,882900.0
2015-01-06 10:30:00,73.97,74.03,73.63,73.66,675300.0,54.7552,54.7996,54.5035,54.5257,675300.0
2015-01-06 11:00:00,73.66,73.67,73.25,73.37,567300.0,54.5257,54.5331,54.2222,54.3111,567300.0
2015-01-06 11:30:00,73.37,73.39,73.16,73.29,377800.0,54.3111,54.3259,54.1556,54.2518,377800.0
2015-01-06 12:00:00,73.3,73.31,73.02,73.24,444200.0,54.2592,54.2667,54.052,54.2148,444200.0
2015-01-06 12:30:00,73.23,73.54,73.19,73.43,772000.0,54.2074,54.4369,54.1778,54.3555,772000.0
2015-01-06 13:00:00,73.43,73.47,72.92,73.15,437600.0,54.3555,54.3851,53.978,54.1482,437600.0
2015-01-06 13:30:00,73.15,73.39,73.05,73.36,498900.0,54.1482,54.3259,54.0742,54.3037,498900.0
2015-01-06 14:00:00,73.34,73.5,73.05,73.49,623800.0,54.2889,54.4073,54.0742,54.3999,623800.0
2015-01-06 14:30:00,73.49,73.59,73.27,73.32,502500.0,54.3999,54.4739,54.237,54.2741,502500.0
2015-01-06 15:00:00,73.33,73.57,73.26,73.47,805200.0,54.2815,54.4591,54.2296,54.3851,805200.0
2015-01-06 15:30:00,73.47,73.49,72.85,72.87,1492000.0,54.3851,54.3999,53.9261,53.9409,1492000.0
2015-01-07 09:30:00,73.37,74.47,72.96,74.25,1547500.0,54.3111,55.1253,54.0076,54.9625,1547500.0
2015-01-07 10:00:00,74.24,74.3,73.74,73.89,615100.0,54.9551,54.9995,54.585,54.696,615100.0
2015-01-07 10:30:00,73.87,74.0,73.64,73.72,434800.0,54.6812,54.7774,54.5109,54.5701,434800.0
2015-01-07 11:00:00,73.73,73.81,73.3,73.49,430900.0,54.5776,54.6368,54.2592,54.3999,430900.0
2015-01-07 11:30:00,73.49,73.82,73.45,73.77,405000.0,54.3999,54.6442,54.3703,54.6072,405000.0
2015-01-07 12:00:00,73.77,73.97,73.7,73.84,492000.0,54.6072,54.7552,54.5553,54.659,492000.0
2015-01-07 12:30:00,73.83,73.88,73.6,73.62,567500.0,54.6516,54.6886,54.4813,54.4961,567500.0
2015-01-07 13:00:00,73.62,73.73,73.55,73.66,746500.0,54.4961,54.5776,54.4443,54.5257,746500.0
2015-01-07 13:30:00,73.67,73.92,73.66,73.77,534800.0,54.5331,54.7182,54.5257,54.6072,534800.0
2015-01-07 14:00:00,73.78,73.89,73.67,73.77,526400.0,54.6146,54.696,54.5331,54.6072,526400.0
2015-01-07 14:30:00,73.76,73.88,73.63,73.67,490400.0,54.5998,54.6886,54.5035,54.5331,490400.0
2015-01-07 15:00:00,73.68,73.88,73.64,73.77,648600.0,54.5405,54.6886,54.5109,54.6072,648600.0
2015-01-07 15:30:00,73.78,73.81,73.65,73.72,1231600.0,54.6146,54.6368,54.5183,54.5701,1231600.0
2015-01-08 09:30:00,74.3,74.74,74.14,74.7,903600.0,54.9995,55.3252,54.881,55.2956,903600.0
2015-01-08 10:00:00,74.7,74.9,74.58,74.81,665100.0,55.2956,55.4436,55.2068,55.377,665100.0
2015-01-08 10:30:00,74.81,74.99,74.73,74.98,657200.0,55.377,55.5102,55.3178,55.5028,657200.0
2015-01-08 11:00:00,74.99,75.3,74.99,75.04,654900.0,55.5102,55.7397,55.5102,55.5473,654900.0
2015-01-08 11:30:00,75.03,75.11,74.92,74.93,407200.0,55.5399,55.5991,55.4584,55.4658,407200.0
2015-01-08 12:00:00,74.93,74.95,74.77,74.84,379900.0,55.4658,55.4806,55.3474,55.3992,379900.0
2015-01-08 12:30:00,74.84,75.08,74.83,75.03,426000.0,55.3992,55.5769,55.3918,55.5399,426000.0
2015-01-08 13:00:00,75.04,75.15,74.99,75.07,270300.0,55.5473,55.6287,55.5102,55.5695,270300.0
2015-01-08 13:30:00,75.08,75.13,74.91,74.93,315600.0,55.5769,55.6139,55.451,55.4658,315600.0
2015-01-08 14:00:00,74.94,75.1,74.86,75.08,342400.0,55.4732,55.5917,55.414,55.5769,342400.0
2015-01-08 14:30:00,75.08,75.18,74.99,75.01,339700.0,55.5769,55.6509,55.5102,55.5251,339700.0
2015-01-08 15:00:00,75.01,75.04,74.82,74.89,659400.0,55.5251,55.5473,55.3844,55.4362,659400.0
2015-01-08 15:30:00,74.89,74.91,74.44,74.5,1870800.0,55.4362,55.451,55.1031,55.1475,1870800.0
2015-01-09 09:30:00,74.57,74.85,74.42,74.64,765200.0,55.1993,55.4066,55.0883,55.2512,765200.0
2015-01-09 10:00:00,74.63,74.87,74.22,74.25,706500.0,55.2438,55.4214,54.9403,54.9625,706500.0
2015-01-09 10:30:00,74.24,74.37,73.96,74.07,643900.0,54.9551,55.0513,54.7478,54.8292,643900.0
2015-01-09 11:00:00,74.06,74.06,73.64,73.91,796500.0,54.8218,54.8218,54.5109,54.7108,796500.0
2015-01-09 11:30:00,73.91,74.38,73.79,74.19,692200.0,54.7108,55.0587,54.622,54.9181,692200.0
2015-01-09 12:00:00,74.18,74.47,74.14,74.31,482600.0,54.9107,55.1253,54.881,55.0069,482600.0
2015-01-09 12:30:00,74.31,74.47,74.26,74.32,516400.0,55.0069,55.1253,54.9699,55.0143,516400.0
2015-01-09 13:00:00,74.32,74.45,74.2,74.28,223200.0,55.0143,55.1105,54.9255,54.9847,223200.0
2015-01-09 13:30:00,74.29,74.58,74.29,74.54,292800.0,54.9921,55.2068,54.9921,55.1771,292800.0
2015-01-09 14:00:00,74.53,74.58,74.36,74.45,395500.0,55.1697,55.2068,55.0439,55.1105,395500.0
2015-01-09 14:30:00,74.45,74.53,74.36,74.46,428400.0,55.1105,55.1697,55.0439,55.1179,428400.0
2015-01-09 15:00:00,74.46,74.71,74.41,74.53,570600.0,55.1179,55.303,55.0809,55.1697,570600.0
2015-01-09 15:30:00,74.53,74.57,74.38,74.43,1030400.0,55.1697,55.1993,55.0587,55.0957,1030400.0
2015-01-12 09:30:00,74.14,74.38,73.01,73.13,1140800.0,54.881,55.0587,54.0446,54.1334,1140800.0
2015-01-12 10:00:00,73.12,73.72,72.88,73.45,950700.0,54.126,54.5701,53.9483,54.3703,950700.0
2015-01-12 10:30:00,73.45,73.87,73.36,73.86,559500.0,54.3703,54.6812,54.3037,54.6738,559500.0
2015-01-12 11:00:00,73.86,74.04,73.84,73.93,525300.0,54.6738,54.807,54.659,54.7256,525300.0
2015-01-12 11:30:00,73.94,74.03,73.81,73.95,403200.0,54.733,54.7996,54.6368,54.7404,403200.0
2015-01-12 12:00:00,73.94,74.05,73.88,74.02,267900.0,54.733,54.8144,54.6886,54.7922,267900.0
2015-01-12 12:30:00,74.01,74.08,73.65,73.76,432600.0,54.7848,54.8366,54.5183,54.5998,432600.0
2015-01-12 13:00:00,73.76,73.85,73.61,73.66,338200.0,54.5998,54.6664,54.4887,54.5257,338200.0
2015-01-12 13:30:00,73.66,73.8,73.65,73.73,292400.0,54.5257,54.6294,54.5183,54.5776,292400.0
2015-01-12 14:00:00,73.74,73.82,73.54,73.59,358600.0,54.585,54.6442,54.4369,54.4739,358600.0
2015-01-12 14:30:00,73.59,73.72,73.5,73.69,353200.0,54.4739,54.5701,54.4073,54.5479,353200.0
2015-01-12 15:00:00,73.7,73.74,73.42,73.42,559800.0,54.5553,54.585,54.3481,54.3481,559800.0
2015-01-12 15:30:00,73.43,73.74,73.24,73.57,1213700.0,54.3555,54.585,54.2148,54.4591,1213700.0
2015-01-13 09:30:00,74.12,75.05,73.2,74.88,1272000.0,54.8662,55.5547,54.1852,55.4288,1272000.0
2015-01-13 10:00:00,74.88,75.0,74.56,74.85,734600.0,55.4288,55.5176,55.1919,55.4066,734600.0
2015-01-13 10:30:00,74.87,74.89,74.66,74.66,497300.0,55.4214,55.4362,55.266,55.266,497300.0
2015-01-13 11:00:00,74.66,74.74,74.45,74.56,408600.0,55.266,55.3252,55.1105,55.1919,408600.0
2015-01-13 11:30:00,74.56,74.64,74.38,74.43,390300.0,55.1919,55.2512,55.0587,55.0957,390300.0
2015-01-13 12:00:00,74.42,74.49,74.15,74.27,432300.0,55.0883,55.1401,54.8884,54.9773,432300.0
2015-01-13 12:30:00,74.28,74.28,74.1,74.18,408100.0,54.9847,54.9847,54.8514,54.9107,408100.0
2015-01-13 13:00:00,74.18,74.27,73.68,73.73,426700.0,54.9107,54.9773,54.5405,54.5776,426700.0
2015-01-13 13:30:00,73.73,73.73,73.06,73.22,754600.0,54.5776,54.5776,54.0816,54.2,754600.0
2015-01-13 14:00:00,73.22,73.23,72.79,73.04,928500.0,54.2,54.2074,53.8817,54.0668,928500.0
2015-01-13 14:30:00,73.04,73.17,72.65,72.66,829000.0,54.0668,54.163,53.7781,53.7855,829000.0
2015-01-13 15:00:00,72.67,72.95,72.55,72.7,1015800.0,53.7929,54.0002,53.7041,53.8151,1015800.0
2015-01-13 15:30:00,72.7,73.3,72.7,72.98,1662900.0,53.8151,54.2592,53.8151,54.0224,1662900.0
2015-01-14 09:30:00,72.46,72.76,72.16,72.61,1077700.0,53.6375,53.8595,53.4154,53.7485,1077700.0
2015-01-14 10:00:00,72.62,73.0,72.61,72.94,569100.0,53.7559,54.0372,53.7485,53.9928,569100.0
2015-01-14 10:30:00,72.93,72.94,72.45,72.47,797600.0,53.9854,53.9928,53.63,53.6449,797600.0
2015-01-14 11:00:00,72.47,72.5,72.22,72.32,505000.0,53.6449,53.6671,53.4598,53.5338,505000.0
2015-01-14 11:30:00,72.32,72.57,72.17,72.19,700100.0,53.5338,53.7189,53.4228,53.4376,700100.0
2015-01-14 12:00:00,72.2,72.34,71.96,72.07,751500.0,53.445,53.5486,53.2673,53.3488,751500.0
2015-01-14 12:30:00,72.07,72.19,71.97,72.09,670900.0,53.3488,53.4376,53.2747,53.3636,670900.0
2015-01-14 13:00:00,72.09,72.13,71.73,71.77,526400.0,53.3636,53.3932,53.0971,53.1267,526400.0
2015-01-14 13:30:00,71.78,71.78,71.44,71.49,1029200.0,53.1341,53.1341,52.8824,52.9194,1029200.0
2015-01-14 14:00:00,71.48,72.16,71.47,72.12,913800.0,52.912,53.4154,52.9046,53.3858,913800.0
2015-01-14 14:30:00,72.12,72.22,71.55,71.6,943900.0,53.3858,53.4598,52.9638,53.0008,943900.0
2015-01-14 15:00:00,71.6,72.22,71.57,72.11,925400.0,53.0008,53.4598,52.9786,53.3784,925400.0
2015-01-14 15:30:00,72.11,72.24,71.9,72.21,1451400.0,53.3784,53.4746,53.2229,53.4524,1451400.0
2015-01-15 09:30:00,72.26,72.59,71.28,71.54,1062900.0,53.4894,53.7337,52.764,52.9564,1062900.0
2015-01-15 10:00:00,71.53,72.01,71.37,71.93,1094900.0,52.949,53.3043,52.8306,53.2451,1094900.0
2015-01-15 10:30:00,71.94,72.02,71.67,71.71,638600.0,53.2525,53.3117,53.0527,53.0823,638600.0
2015-01-15 11:00:00,71.71,71.93,71.66,71.7,317100.0,53.0823,53.2451,53.0453,53.0749,317100.0
2015-01-15 11:30:00,71.7,71.89,71.58,71.67,400600.0,53.0749,53.2155,52.986,53.0527,400600.0
2015-01-15 12:00:00,71.68,71.83,71.57,71.63,457700.0,53.0601,53.1711,52.9786,53.0231,457700.0
2015-01-15 12:30:00,71.62,71.62,71.16,71.34,490300.0,53.0157,53.0157,52.6751,52.8084,490300.0
2015-01-15 13:00:00,71.34,71.56,71.26,71.26,506900.0,52.8084,52.9712,52.7492,52.7492,506900.0
2015-01-15 13:30:00,71.27,71.57,71.04,71.47,578900.0,52.7566,52.9786,52.5863,52.9046,578900.0
2015-01-15 14:00:00,71.47,71.71,71.34,71.68,447100.0,52.9046,53.0823,52.8084,53.0601,447100.0
2015-01-15 14:30:00,71.68,71.99,71.62,71.94,651300.0,53.0601,53.2895,53.0157,53.2525,651300.0
2015-01-15 15:00:00,71.94,71.97,71.65,71.83,566400.0,53.2525,53.2747,53.0379,53.1711,566400.0
2015-01-15 15:30:00,71.82,71.88,71.3,71.38,1364500.0,53.1637,53.2081,52.7788,52.838,1364500.0
2015-01-16 09:30:00,70.85,71.2,70.59,70.62,1784800.0,52.4457,52.7048,52.2532,52.2754,1784800.0
2015-01-16 10:00:00,70.62,71.04,70.12,71.0,1271600.0,52.2754,52.5863,51.9053,52.5567,1271600.0
2015-01-16 10:30:00,71.0,71.4,70.95,71.34,667800.0,52.5567,52.8528,52.5197,52.8084,667800.0
2015-01-16 11:00:00,71.33,71.43,70.75,70.78,795800.0,52.801,52.875,52.3716,52.3939,795800.0
2015-01-16 11:30:00,70.78,70.95,70.72,70.9,490000.0,52.3939,52.5197,52.3494,52.4827,490000.0
2015-01-16 12:00:00,70.9,71.07,70.8,70.98,312800.0,52.4827,52.6085,52.4087,52.5419,312800.0
2015-01-16 12:30:00,70.98,71.12,70.95,71.0,476100.0,52.5419,52.6455,52.5197,52.5567,476100.0
2015-01-16 13:00:00,71.01,71.19,70.97,71.03,332700.0,52.5641,52.6974,52.5345,52.5789,332700.0
2015-01-16 13:30:00,71.03,71.18,71.03,71.17,369600.0,52.5789,52.6899,52.5789,52.6825,369600.0
2015-01-16 14:00:00,71.17,71.21,71.02,71.04,384300.0,52.6825,52.7122,52.5715,52.5863,384300.0
2015-01-16 14:30:00,71.05,71.05,70.75,70.98,697700.0,52.5937,52.5937,52.3716,52.5419,697700.0
2015-01-16 15:00:00,70.98,71.0,70.76,70.82,626400.0,52.5419,52.5567,52.3791,52.4235,626400.0
2015-01-16 15:30:00,70.82,71.34,70.81,71.29,1569500.0,52.4235,52.8084,52.4161,52.7714,1569500.0
2015-01-20 09:30:00,71.75,71.9,71.32,71.47,900900.0,53.1119,53.2229,52.7936,52.9046,900900.0
2015-01-20 10:00:00,71.42,71.62,71.18,71.52,494300.0,52.8676,53.0157,52.6899,52.9416,494300.0
2015-01-20 10:30:00,71.52,71.57,71.37,71.52,609900.0,52.9416,52.9786,52.8306,52.9416,609900.0
2015-01-20 11:00:00,71.53,71.74,71.42,71.57,495000.0,52.949,53.1045,52.8676,52.9786,495000.0
2015-01-20 11:30:00,71.56,71.59,71.31,71.43,413700.0,52.9712,52.9934,52.7862,52.875,413700.0
2015-01-20 12:00:00,71.43,71.62,71.36,71.61,321700.0,52.875,53.0157,52.8232,53.0083,321700.0
2015-01-20 12:30:00,71.62,71.78,71.53,71.77,347500.0,53.0157,53.1341,52.949,53.1267,347500.0
2015-01-20 13:00:00,71.76,72.13,71.71,72.08,502900.0,53.1193,53.3932,53.0823,53.3562,502900.0
2015-01-20 13:30:00,72.08,72.39,72.08,72.36,637000.0,53.3562,53.5856,53.3562,53.5634,637000.0
2015-01-20 14:00:00,72.36,72.69,72.36,72.64,569100.0,53.5634,53.8077,53.5634,53.7707,569100.0
2015-01-20 14:30:00,72.63,73.11,72.63,72.99,659300.0,53.7633,54.1186,53.7633,54.0298,659300.0
2015-01-20 15:00:00,72.98,73.21,72.87,73.16,644300.0,54.0224,54.1926,53.9409,54.1556,644300.0
2015-01-20 15:30:00,73.16,73.19,72.49,72.49,2046000.0,54.1556,54.1778,53.6597,53.6597,2046000.0
2015-01-21 09:30:00,70.25,71.57,69.95,71.36,3793300.0,52.0015,52.9786,51.7795,52.8232,3793300.0
2015-01-21 10:00:00,71.37,71.6,71.04,71.51,1643200.0,52.8306,53.0008,52.5863,52.9342,1643200.0
2015-01-21 10:30:00,71.51,71.74,71.3,71.63,898500.0,52.9342,53.1045,52.7788,53.0231,898500.0
2015-01-21 11:00:00,71.64,71.76,71.49,71.75,672100.0,53.0305,53.1193,52.9194,53.1119,672100.0
2015-01-21 11:30:00,71.75,72.16,71.58,72.15,930600.0,53.1119,53.4154,52.986,53.408,930600.0
2015-01-21 12:00:00,72.15,72.58,72.1,72.54,987800.0,53.408,53.7263,53.371,53.6967,987800.0
2015-01-21 12:30:00,72.55,72.61,72.21,72.4,805300.0,53.7041,53.7485,53.4524,53.593,805300.0
2015-01-21 13:00:00,72.39,72.46,71.85,71.96,866900.0,53.5856,53.6375,53.1859,53.2673,866900.0
2015-01-21 13:30:00,71.95,71.96,71.59,71.62,644100.0,53.2599,53.2673,52.9934,53.0157,644100.0
2015-01-21 14:00:00,71.62,71.72,71.49,71.51,592900.0,53.0157,53.0897,52.9194,52.9342,592900.0
2015-01-21 14:30:00,71.51,71.59,71.35,71.56,799600.0,52.9342,52.9934,52.8158,52.9712,799600.0
2015-01-21 15:00:00,71.56,71.63,71.29,71.51,731300.0,52.9712,53.0231,52.7714,52.9342,731300.0
2015-01-21 15:30:00,71.51,71.74,71.5,71.59,1282100.0,52.9342,53.1045,52.9268,52.9934,1282100.0
2015-01-22 09:30:00,71.84,72.09,70.84,71.31,976900.0,53.1785,53.3636,52.4383,52.7862,976900.0
2015-01-22 10:00:00,71.31,71.83,71.3,71.66,684900.0,52.7862,53.1711,52.7788,53.0453,684900.0
2015-01-22 10:30:00,71.66,71.95,71.54,71.89,736500.0,53.0453,53.2599,52.9564,53.2155,736500.0
2015-01-22 11:00:00,71.89,71.93,71.61,71.77,602000.0,53.2155,53.2451,53.0083,53.1267,602000.0
2015-01-22 11:30:00,71.77,71.82,71.53,71.57,418700.0,53.1267,53.1637,52.949,52.9786,418700.0
2015-01-22 12:00:00,71.58,71.63,71.45,71.57,421500.0,52.986,53.0231,52.8898,52.9786,421500.0
2015-01-22 12:30:00,71.57,71.57,71.29,71.38,471900.0,52.9786,52.9786,52.7714,52.838,471900.0
2015-01-22 13:00:00,71.39,71.48,71.25,71.33,393800.0,52.8454,52.912,52.7418,52.801,393800.0
2015-01-22 13:30:00,71.32,71.48,71.28,71.32,499400.0,52.7936,52.912,52.764,52.7936,499400.0
2015-01-22 14:00:00,71.32,71.39,71.18,71.31,647100.0,52.7936,52.8454,52.6899,52.7862,647100.0
2015-01-22 14:30:00,71.33,71.87,71.32,71.73,965900.0,52.801,53.2007,52.7936,53.0971,965900.0
2015-01-22 15:00:00,71.73,72.0,71.72,71.91,824600.0,53.0971,53.2969,53.0897,53.2303,824600.0
2015-01-22 15:30:00,71.91,71.95,71.77,71.91,1143200.0,53.2303,53.2599,53.1267,53.2303,1143200.0
2015-01-23 09:30:00,71.93,72.05,71.43,71.75,933400.0,53.2451,53.334,52.875,53.1119,933400.0
2015-01-23 10:00:00,71.74,71.82,71.59,71.72,511900.0,53.1045,53.1637,52.9934,53.0897,511900.0
2015-01-23 10:30:00,71.72,71.85,71.55,71.69,709900.0,53.0897,53.1859,52.9638,53.0675,709900.0
2015-01-23 11:00:00,71.69,71.78,71.62,71.75,407700.0,53.0675,53.1341,53.0157,53.1119,407700.0
2015-01-23 11:30:00,71.75,71.87,71.63,71.7,321200.0,53.1119,53.2007,53.0231,53.0749,321200.0
2015-01-23 12:00:00,71.71,71.85,71.66,71.8,225000.0,53.0823,53.1859,53.0453,53.1489,225000.0
2015-01-23 12:30:00,71.81,71.88,71.78,71.85,297100.0,53.1563,53.2081,53.1341,53.1859,297100.0
2015-01-23 13:00:00,71.85,71.95,71.77,71.93,302300.0,53.1859,53.2599,53.1267,53.2451,302300.0
2015-01-23 13:30:00,71.92,72.25,71.9,72.24,455300.0,53.2377,53.482,53.2229,53.4746,455300.0
2015-01-23 14:00:00,72.24,72.27,72.0,72.19,357700.0,53.4746,53.4968,53.2969,53.4376,357700.0
2015-01-23 14:30:00,72.19,72.35,72.06,72.11,437000.0,53.4376,53.556,53.3414,53.3784,437000.0
2015-01-23 15:00:00,72.11,72.26,72.04,72.22,630500.0,53.3784,53.4894,53.3266,53.4598,630500.0
2015-01-23 15:30:00,72.23,72.32,72.02,72.17,1150100.0,53.4672,53.5338,53.3117,53.4228,1150100.0
2015-01-26 09:30:00,72.22,72.27,71.71,72.19,1050000.0,53.4598,53.4968,53.0823,53.4376,1050000.0
2015-01-26 10:00:00,72.2,72.39,72.04,72.38,558400.0,53.445,53.5856,53.3266,53.5782,558400.0
2015-01-26 10:30:00,72.37,72.78,72.35,72.71,677500.0,53.5708,53.8743,53.556,53.8225,677500.0
2015-01-26 11:00:00,72.7,72.75,72.5,72.59,485300.0,53.8151,53.8521,53.6671,53.7337,485300.0
2015-01-26 11:30:00,72.59,72.79,72.43,72.72,431700.0,53.7337,53.8817,53.6152,53.8299,431700.0
2015-01-26 12:00:00,72.73,72.76,72.53,72.62,292000.0,53.8373,53.8595,53.6893,53.7559,292000.0
2015-01-26 12:30:00,72.63,72.67,72.45,72.55,269500.0,53.7633,53.7929,53.63,53.7041,269500.0
2015-01-26 13:00:00,72.54,72.9,72.53,72.73,465700.0,53.6967,53.9632,53.6893,53.8373,465700.0
2015-01-26 13:30:00,72.73,72.83,72.69,72.7,438600.0,53.8373,53.9113,53.8077,53.8151,438600.0
2015-01-26 14:00:00,72.71,72.75,72.47,72.61,597200.0,53.8225,53.8521,53.6449,53.7485,597200.0
2015-01-26 14:30:00,72.6,72.6,72.36,72.43,553100.0,53.7411,53.7411,53.5634,53.6152,553100.0
2015-01-26 15:00:00,72.44,72.57,72.23,72.5,578400.0,53.6226,53.7189,53.4672,53.6671,578400.0
2015-01-26 15:30:00,72.51,72.66,72.42,72.6,926100.0,53.6745,53.7855,53.6078,53.7411,926100.0
2015-01-27 09:30:00,71.94,71.99,71.38,71.61,778900.0,53.2525,53.2895,52.838,53.0083,778900.0
2015-01-27 10:00:00,71.62,71.83,71.41,71.45,591200.0,53.0157,53.1711,52.8602,52.8898,591200.0
2015-01-27 10:30:00,71.44,71.46,70.94,71.2,840900.0,52.8824,52.8972,52.5123,52.7048,840900.0
2015-01-27 11:00:00,71.2,71.49,71.0,71.41,523600.0,52.7048,52.9194,52.5567,52.8602,523600.0
2015-01-27 11:30:00,71.42,71.45,71.12,71.26,471400.0,52.8676,52.8898,52.6455,52.7492,471400.0
2015-01-27 12:00:00,71.25,71.48,71.24,71.46,439700.0,52.7418,52.912,52.7344,52.8972,439700.0
2015-01-27 12:30:00,71.48,71.83,71.37,71.81,831600.0,52.912,53.1711,52.8306,53.1563,831600.0
2015-01-27 13:00:00,71.81,72.44,71.79,72.26,746800.0,53.1563,53.6226,53.1415,53.4894,746800.0
2015-01-27 13:30:00,72.27,72.41,72.12,72.17,771600.0,53.4968,53.6004,53.3858,53.4228,771600.0
2015-01-27 14:00:00,72.17,72.5,72.16,72.44,509300.0,53.4228,53.6671,53.4154,53.6226,509300.0
2015-01-27 14:30:00,72.45,72.45,72.0,72.01,427800.0,53.63,53.63,53.2969,53.3043,427800.0
2015-01-27 15:00:00,72.02,72.22,71.88,71.99,752000.0,53.3117,53.4598,53.2081,53.2895,752000.0
2015-01-27 15:30:00,71.99,72.25,71.71,71.76,1976300.0,53.2895,53.482,53.0823,53.1193,1976300.0
2015-01-28 09:30:00,72.5,72.5,71.8,72.15,1046600.0,53.6671,53.6671,53.1489,53.408,1046600.0
2015-01-28 10:00:00,72.14,72.46,72.08,72.31,631100.0,53.4006,53.6375,53.3562,53.5264,631100.0
2015-01-28 10:30:00,72.31,72.37,71.94,72.01,703600.0,53.5264,53.5708,53.2525,53.3043,703600.0
2015-01-28 11:00:00,72.01,72.11,71.68,71.93,510900.0,53.3043,53.3784,53.0601,53.2451,510900.0
2015-01-28 11:30:00,71.94,72.02,71.88,71.97,338400.0,53.2525,53.3117,53.2081,53.2747,338400.0
2015-01-28 12:00:00,71.96,72.14,71.9,72.11,369700.0,53.2673,53.4006,53.2229,53.3784,369700.0
2015-01-28 12:30:00,72.1,72.27,72.04,72.23,358600.0,53.371,53.4968,53.3266,53.4672,358600.0
2015-01-28 13:00:00,72.23,72.24,72.07,72.18,372200.0,53.4672,53.4746,53.3488,53.4302,372200.0
2015-01-28 13:30:00,72.17,72.32,72.04,72.08,434400.0,53.4228,53.5338,53.3266,53.3562,434400.0
2015-01-28 14:00:00,72.07,72.34,71.66,71.76,726100.0,53.3488,53.5486,53.0453,53.1193,726100.0
2015-01-28 14:30:00,71.75,71.77,71.33,71.5,756500.0,53.1119,53.1267,52.801,52.9268,756500.0
2015-01-28 15:00:00,71.51,71.66,71.25,71.42,951500.0,52.9342,53.0453,52.7418,52.8676,951500.0
2015-01-28 15:30:00,71.41,71.66,70.85,71.0,3795700.0,52.8602,53.0453,52.4457,52.5567,3795700.0
2015-01-29 09:30:00,65.54,65.69,63.74,64.17,8380100.0,48.515,48.6261,47.1826,47.5009,8380100.0
2015-01-29 10:00:00,64.16,64.46,63.98,64.15,4108100.0,47.4935,47.7156,47.3603,47.4861,4108100.0
2015-01-29 10:30:00,64.17,64.17,63.46,63.46,2778700.0,47.5009,47.5009,46.9753,46.9753,2778700.0
2015-01-29 11:00:00,63.47,63.6,62.47,62.78,5139900.0,46.9827,47.079,46.2425,46.472,5139900.0
2015-01-29 11:30:00,62.77,63.19,62.71,63.1,3230300.0,46.4646,46.7755,46.4202,46.7088,3230300.0
2015-01-29 12:00:00,63.1,63.14,62.66,62.68,2244900.0,46.7088,46.7385,46.3831,46.3979,2244900.0
2015-01-29 12:30:00,62.69,63.01,62.67,62.71,2013800.0,46.4054,46.6422,46.3905,46.4202,2013800.0
2015-01-29 13:00:00,62.72,63.0,62.62,63.0,1779000.0,46.4276,46.6348,46.3535,46.6348,1779000.0
2015-01-29 13:30:00,63.0,63.37,62.92,63.23,2682400.0,46.6348,46.9087,46.5756,46.8051,2682400.0
2015-01-29 14:00:00,63.24,63.33,63.0,63.22,1919800.0,46.8125,46.8791,46.6348,46.7977,1919800.0
2015-01-29 14:30:00,63.22,64.19,63.2,64.09,2171200.0,46.7977,47.5157,46.7829,47.4417,2171200.0
2015-01-29 15:00:00,64.09,64.41,63.7,64.33,2438400.0,47.4417,47.6786,47.153,47.6193,2438400.0
2015-01-29 15:30:00,64.33,64.35,63.62,63.69,2918700.0,47.6193,47.6341,47.0938,47.1456,2918700.0
2015-01-30 09:30:00,63.02,64.01,63.01,63.77,2063000.0,46.6496,47.3825,46.6422,47.2048,2063000.0
2015-01-30 10:00:00,63.76,63.93,63.56,63.61,1263500.0,47.1974,47.3232,47.0494,47.0864,1263500.0
2015-01-30 10:30:00,63.61,63.83,63.46,63.58,1365600.0,47.0864,47.2492,46.9753,47.0642,1365600.0
2015-01-30 11:00:00,63.59,63.71,63.34,63.44,2181100.0,47.0716,47.1604,46.8865,46.9605,2181100.0
2015-01-30 11:30:00,63.44,63.47,63.13,63.24,1151700.0,46.9605,46.9827,46.7311,46.8125,1151700.0
2015-01-30 12:00:00,63.25,63.4,63.24,63.34,1021600.0,46.8199,46.9309,46.8125,46.8865,1021600.0
2015-01-30 12:30:00,63.33,63.5,63.31,63.4,1223800.0,46.8791,47.0049,46.8643,46.9309,1223800.0
2015-01-30 13:00:00,63.41,63.5,63.29,63.3,891900.0,46.9383,47.0049,46.8495,46.8569,891900.0
2015-01-30 13:30:00,63.29,63.5,63.22,63.49,1107200.0,46.8495,47.0049,46.7977,46.9975,1107200.0
2015-01-30 14:00:00,63.49,63.61,63.39,63.52,1309700.0,46.9975,47.0864,46.9235,47.0197,1309700.0
2015-01-30 14:30:00,63.53,63.55,63.02,63.07,2200200.0,47.0271,47.042,46.6496,46.6866,2200200.0
2015-01-30 15:00:00,63.07,63.14,62.86,63.07,2204500.0,46.6866,46.7385,46.5312,46.6866,2204500.0
2015-01-30 15:30:00,63.08,63.08,62.39,62.45,2794900.0,46.694,46.694,46.1833,46.2277,2794900.0
2015-02-02 09:30:00,62.48,63.04,62.26,62.74,1835500.0,46.2499,46.6644,46.0871,46.4424,1835500.0
2015-02-02 10:00:00,62.73,63.54,62.44,63.43,1881100.0,46.435,47.0346,46.2203,46.9531,1881100.0
2015-02-02 10:30:00,63.44,63.66,63.21,63.43,1322600.0,46.9605,47.1234,46.7903,46.9531,1322600.0
2015-02-02 11:00:00,63.43,63.96,63.42,63.95,1180900.0,46.9531,47.3455,46.9457,47.338,1180900.0
2015-02-02 11:30:00,63.94,64.23,63.9,64.05,1366600.0,47.3306,47.5453,47.301,47.4121,1366600.0
2015-02-02 12:00:00,64.06,64.44,63.92,64.44,992200.0,47.4195,47.7008,47.3158,47.7008,992200.0
2015-02-02 12:30:00,64.43,64.68,64.35,64.52,1275700.0,47.6934,47.8784,47.6341,47.76,1275700.0
2015-02-02 13:00:00,64.52,64.73,64.48,64.67,894800.0,47.76,47.9154,47.7304,47.871,894800.0
2015-02-02 13:30:00,64.67,64.75,64.41,64.48,1023800.0,47.871,47.9302,47.6786,47.7304,1023800.0
2015-02-02 14:00:00,64.48,65.18,64.46,65.18,1033600.0,47.7304,48.2485,47.7156,48.2485,1033600.0
2015-02-02 14:30:00,65.18,65.23,64.91,64.95,1136800.0,48.2485,48.2855,48.0487,48.0783,1136800.0
2015-02-02 15:00:00,64.94,65.56,64.9,65.5,1861700.0,48.0709,48.5298,48.0413,48.4854,1861700.0
2015-02-02 15:30:00,65.49,65.93,65.45,65.53,2650900.0,48.478,48.8037,48.4484,48.5076,2650900.0
2015-02-03 09:30:00,65.78,66.65,65.48,66.38,2177600.0,48.6927,49.3367,48.4706,49.1368,2177600.0
2015-02-03 10:00:00,66.37,66.45,65.95,66.31,1160200.0,49.1294,49.1886,48.8185,49.085,1160200.0
2015-02-03 10:30:00,66.32,66.37,66.12,66.13,1239800.0,49.0924,49.1294,48.9444,48.9518,1239800.0
2015-02-03 11:00:00,66.12,66.23,65.94,66.15,794000.0,48.9444,49.0258,48.8111,48.9666,794000.0
2015-02-03 11:30:00,66.14,66.21,66.03,66.16,780800.0,48.9592,49.011,48.8777,48.974,780800.0
2015-02-03 12:00:00,66.16,66.43,66.07,66.4,910700.0,48.974,49.1738,48.9073,49.1516,910700.0
2015-02-03 12:30:00,66.4,66.5,66.29,66.45,640300.0,49.1516,49.2256,49.0702,49.1886,640300.0
2015-02-03 13:00:00,66.46,66.64,66.41,66.55,588100.0,49.196,49.3293,49.159,49.2627,588100.0
2015-02-03 13:30:00,66.55,66.77,66.5,66.76,634700.0,49.2627,49.4255,49.2256,49.4181,634700.0
2015-02-03 14:00:00,66.76,66.84,66.56,66.6,1077600.0,49.4181,49.4773,49.2701,49.2997,1077600.0
2015-02-03 14:30:00,66.6,66.69,66.53,66.6,794900.0,49.2997,49.3663,49.2479,49.2997,794900.0
2015-02-03 15:00:00,66.6,66.82,66.58,66.77,1122700.0,49.2997,49.4625,49.2849,49.4255,1122700.0
2015-02-03 15:30:00,66.77,67.04,66.69,66.95,1783000.0,49.4255,49.6254,49.3663,49.5588,1783000.0
2015-02-04 09:30:00,66.6,66.85,66.12,66.25,1248300.0,49.2997,49.4847,48.9444,49.0406,1248300.0
2015-02-04 10:00:00,66.25,66.46,66.14,66.17,999000.0,49.0406,49.196,48.9592,48.9814,999000.0
2015-02-04 10:30:00,66.17,66.73,66.14,66.67,936300.0,48.9814,49.3959,48.9592,49.3515,936300.0
2015-02-04 11:00:00,66.67,67.06,66.59,67.04,733000.0,49.3515,49.6402,49.2923,49.6254,733000.0
2015-02-04 11:30:00,67.04,67.09,66.8,66.83,597200.0,49.6254,49.6624,49.4477,49.4699,597200.0
2015-02-04 12:00:00,66.84,66.84,66.68,66.68,505900.0,49.4773,49.4773,49.3589,49.3589,505900.0
2015-02-04 12:30:00,66.68,66.78,66.58,66.77,494600.0,49.3589,49.4329,49.2849,49.4255,494600.0
2015-02-04 13:00:00,66.77,67.18,66.75,67.16,588200.0,49.4255,49.729,49.4107,49.7142,588200.0
2015-02-04 13:30:00,67.16,67.25,67.11,67.21,532300.0,49.7142,49.7808,49.6772,49.7512,532300.0
2015-02-04 14:00:00,67.21,67.41,66.7,67.26,1384100.0,49.7512,49.8993,49.3737,49.7882,1384100.0
2015-02-04 14:30:00,67.25,67.56,67.17,67.38,1102500.0,49.7808,50.0103,49.7216,49.8771,1102500.0
2015-02-04 15:00:00,67.38,67.57,67.3,67.57,512100.0,49.8771,50.0177,49.8178,50.0177,512100.0
2015-02-04 15:30:00,67.57,67.71,66.78,66.96,1729000.0,50.0177,50.1213,49.4329,49.5662,1729000.0
2015-02-05 09:30:00,67.17,67.48,66.9,67.12,657300.0,49.7216,49.9511,49.5217,49.6846,657300.0
2015-02-05 10:00:00,67.13,67.24,66.86,67.09,524700.0,49.692,49.7734,49.4921,49.6624,524700.0
2015-02-05 10:30:00,67.09,67.18,66.96,67.12,414200.0,49.6624,49.729,49.5662,49.6846,414200.0
2015-02-05 11:00:00,67.12,67.19,66.94,67.02,395000.0,49.6846,49.7364,49.5514,49.6106,395000.0
2015-02-05 11:30:00,67.02,67.05,66.94,67.01,369000.0,49.6106,49.6328,49.5514,49.6032,369000.0
2015-02-05 12:00:00,67.01,67.02,66.8,66.86,388100.0,49.6032,49.6106,49.4477,49.4921,388100.0
2015-02-05 12:30:00,66.85,67.01,66.79,66.82,459400.0,49.4847,49.6032,49.4403,49.4625,459400.0
2015-02-05 13:00:00,66.83,67.19,66.82,67.17,579500.0,49.4699,49.7364,49.4625,49.7216,579500.0
2015-02-05 13:30:00,67.18,67.19,67.05,67.07,532000.0,49.729,49.7364,49.6328,49.6476,532000.0
2015-02-05 14:00:00,67.07,67.21,66.91,67.16,747800.0,49.6476,49.7512,49.5291,49.7142,747800.0
2015-02-05 14:30:00,67.16,67.25,67.02,67.16,766500.0,49.7142,49.7808,49.6106,49.7142,766500.0
2015-02-05 15:00:00,67.16,67.63,67.08,67.62,910800.0,49.7142,50.0621,49.655,50.0547,910800.0
2015-02-05 15:30:00,67.61,67.99,67.61,67.96,2139800.0,50.0473,50.3286,50.0473,50.3064,2139800.0
2015-02-06 09:30:00,67.81,67.95,67.34,67.55,1362200.0,50.1954,50.299,49.8474,50.0029,1362200.0
2015-02-06 10:00:00,67.55,67.55,67.0,67.09,920000.0,50.0029,50.0029,49.5958,49.6624,920000.0
2015-02-06 10:30:00,67.1,67.52,67.05,67.32,668800.0,49.6698,49.9807,49.6328,49.8326,668800.0
2015-02-06 11:00:00,67.32,67.46,67.29,67.39,424600.0,49.8326,49.9363,49.8104,49.8845,424600.0
2015-02-06 11:30:00,67.39,67.48,67.36,67.4,400700.0,49.8845,49.9511,49.8623,49.8919,400700.0
2015-02-06 12:00:00,67.4,67.43,67.26,67.28,397000.0,49.8919,49.9141,49.7882,49.803,397000.0
2015-02-06 12:30:00,67.29,67.31,67.03,67.17,499400.0,49.8104,49.8252,49.618,49.7216,499400.0
2015-02-06 13:00:00,67.17,67.28,66.7,66.8,592700.0,49.7216,49.803,49.3737,49.4477,592700.0
2015-02-06 13:30:00,66.8,66.85,66.56,66.78,692700.0,49.4477,49.4847,49.2701,49.4329,692700.0
2015-02-06 14:00:00,66.79,66.84,66.62,66.78,552600.0,49.4403,49.4773,49.3145,49.4329,552600.0
2015-02-06 14:30:00,66.79,67.09,66.72,66.72,655200.0,49.4403,49.6624,49.3885,49.3885,655200.0
2015-02-06 15:00:00,66.73,66.74,66.33,66.35,996400.0,49.3959,49.4033,49.0998,49.1146,996400.0
2015-02-06 15:30:00,66.36,66.36,66.07,66.35,2107900.0,49.122,49.122,48.9073,49.1146,2107900.0
2015-02-09 09:30:00,68.0,68.96,68.0,68.7,2602100.0,50.336,51.0466,50.336,50.8542,2602100.0
2015-02-09 10:00:00,68.71,68.91,68.49,68.51,1109800.0,50.8616,51.0096,50.6987,50.7135,1109800.0
2015-02-09 10:30:00,68.52,68.67,68.1,68.14,845000.0,50.7209,50.832,50.41,50.4396,845000.0
2015-02-09 11:00:00,68.14,68.24,68.07,68.1,750000.0,50.4396,50.5137,50.3878,50.41,750000.0
2015-02-09 11:30:00,68.09,68.11,67.66,67.69,880000.0,50.4026,50.4174,50.0843,50.1065,880000.0
2015-02-09 12:00:00,67.69,67.72,67.49,67.61,757900.0,50.1065,50.1287,49.9585,50.0473,757900.0
2015-02-09 12:30:00,67.62,67.66,67.42,67.55,587100.0,50.0547,50.0843,49.9067,50.0029,587100.0
2015-02-09 13:00:00,67.54,67.69,67.51,67.55,497500.0,49.9955,50.1065,49.9733,50.0029,497500.0
2015-02-09 13:30:00,67.55,67.55,67.25,67.41,586100.0,50.0029,50.0029,49.7808,49.8993,586100.0
2015-02-09 14:00:00,67.42,67.47,67.08,67.22,646300.0,49.9067,49.9437,49.655,49.7586,646300.0
2015-02-09 14:30:00,67.23,67.3,66.96,67.08,604300.0,49.766,49.8178,49.5662,49.655,604300.0
2015-02-09 15:00:00,67.08,67.3,67.0,67.26,754600.0,49.655,49.8178,49.5958,49.7882,754600.0
2015-02-09 15:30:00,67.27,67.34,66.99,67.11,1879400.0,49.7956,49.8474,49.5884,49.6772,1879400.0
2015-02-10 09:30:00,69.09,70.06,68.83,69.55,6299300.0,51.1429,51.8609,50.9504,51.4834,6299300.0
2015-02-10 10:00:00,69.54,69.83,69.45,69.71,2371400.0,51.476,51.6906,51.4093,51.6018,2371400.0
2015-02-10 10:30:00,69.71,69.91,69.46,69.75,1743500.0,51.6018,51.7499,51.4167,51.6314,1743500.0
2015-02-10 11:00:00,69.75,70.25,69.64,70.01,1688600.0,51.6314,52.0015,51.55,51.8239,1688600.0
2015-02-10 11:30:00,70.02,70.07,69.85,70.05,1138100.0,51.8313,51.8683,51.7054,51.8535,1138100.0
2015-02-10 12:00:00,70.04,70.16,69.98,70.0,930200.0,51.8461,51.9349,51.8017,51.8165,930200.0
2015-02-10 12:30:00,70.0,70.03,69.5,69.64,1835900.0,51.8165,51.8387,51.4464,51.55,1835900.0
2015-02-10 13:00:00,69.63,69.9,69.58,69.88,7204300.0,51.5426,51.7424,51.5056,51.7276,7204300.0
2015-02-10 13:30:00,69.88,70.24,69.85,70.05,2907100.0,51.7276,51.9941,51.7054,51.8535,2907100.0
2015-02-10 14:00:00,70.05,70.1,69.97,70.06,772600.0,51.8535,51.8905,51.7943,51.8609,772600.0
2015-02-10 14:30:00,70.05,70.46,69.98,70.44,1243600.0,51.8535,52.157,51.8017,52.1422,1243600.0
2015-02-10 15:00:00,70.45,70.45,70.08,70.29,1331500.0,52.1496,52.1496,51.8757,52.0311,1331500.0
2015-02-10 15:30:00,70.29,70.46,70.22,70.24,2614700.0,52.0311,52.157,51.9793,51.9941,2614700.0
2015-02-11 09:30:00,70.57,70.89,70.0,70.49,1637100.0,52.2384,52.4753,51.8165,52.1792,1637100.0
2015-02-11 10:00:00,70.48,70.69,70.28,70.4,892500.0,52.1718,52.3272,52.0237,52.1126,892500.0
2015-02-11 10:30:00,70.4,70.6,70.39,70.6,715100.0,52.1126,52.2606,52.1052,52.2606,715100.0
2015-02-11 11:00:00,70.59,70.73,70.52,70.67,955600.0,52.2532,52.3568,52.2014,52.3124,955600.0
2015-02-11 11:30:00,70.67,70.85,70.63,70.8,754700.0,52.3124,52.4457,52.2828,52.4087,754700.0
2015-02-11 12:00:00,70.8,70.87,70.74,70.8,509400.0,52.4087,52.4605,52.3642,52.4087,509400.0
2015-02-11 12:30:00,70.8,70.85,70.47,70.5,616400.0,52.4087,52.4457,52.1644,52.1866,616400.0
2015-02-11 13:00:00,70.49,70.53,70.29,70.38,777000.0,52.1792,52.2088,52.0311,52.0978,777000.0
2015-02-11 13:30:00,70.38,70.5,70.17,70.37,587500.0,52.0978,52.1866,51.9423,52.0904,587500.0
2015-02-11 14:00:00,70.37,70.43,70.23,70.31,563500.0,52.0904,52.1348,51.9867,52.0459,563500.0
2015-02-11 14:30:00,70.31,70.55,70.3,70.5,534800.0,52.0459,52.2236,52.0385,52.1866,534800.0
2015-02-11 15:00:00,70.5,70.52,70.34,70.47,977700.0,52.1866,52.2014,52.0682,52.1644,977700.0
2015-02-11 15:30:00,70.47,70.48,70.16,70.18,1539000.0,52.1644,52.1718,51.9349,51.9497,1539000.0
2015-02-12 09:30:00,69.78,69.95,69.56,69.85,1928100.0,51.6536,51.7795,51.4908,51.7054,1928100.0
2015-02-12 10:00:00,69.87,70.01,69.8,69.98,1010300.0,51.7202,51.8239,51.6684,51.8017,1010300.0
2015-02-12 10:30:00,69.98,70.05,69.6,69.63,818300.0,51.8017,51.8535,51.5204,51.5426,818300.0
2015-02-12 11:00:00,69.64,69.94,69.58,69.88,754500.0,51.55,51.7721,51.5056,51.7276,754500.0
2015-02-12 11:30:00,69.89,70.01,69.87,69.96,775900.0,51.735,51.8239,51.7202,51.7869,775900.0
2015-02-12 12:00:00,69.96,70.01,69.85,70.0,517600.0,51.7869,51.8239,51.7054,51.8165,517600.0
2015-02-12 12:30:00,70.0,70.11,69.94,70.01,449600.0,51.8165,51.8979,51.7721,51.8239,449600.0
2015-02-12 13:00:00,70.01,70.29,70.01,70.16,389200.0,51.8239,52.0311,51.8239,51.9349,389200.0
2015-02-12 13:30:00,70.16,70.26,70.07,70.18,488800.0,51.9349,52.0089,51.8683,51.9497,488800.0
2015-02-12 14:00:00,70.17,70.28,70.08,70.14,530000.0,51.9423,52.0237,51.8757,51.9201,530000.0
2015-02-12 14:30:00,70.14,70.27,70.03,70.09,944600.0,51.9201,52.0163,51.8387,51.8831,944600.0
2015-02-12 15:00:00,70.09,70.24,70.05,70.08,666500.0,51.8831,51.9941,51.8535,51.8757,666500.0
2015-02-12 15:30:00,70.08,70.39,70.07,70.38,1442400.0,51.8757,52.1052,51.8683,52.0978,1442400.0
2015-02-13 09:30:00,70.49,70.9,70.35,70.75,642300.0,52.1792,52.4827,52.0756,52.3716,642300.0
2015-02-13 10:00:00,70.73,70.78,70.39,70.41,613800.0,52.3568,52.3939,52.1052,52.12,613800.0
2015-02-13 10:30:00,70.42,70.5,70.27,70.38,366700.0,52.1274,52.1866,52.0163,52.0978,366700.0
2015-02-13 11:00:00,70.38,70.56,70.38,70.56,467800.0,52.0978,52.231,52.0978,52.231,467800.0
2015-02-13 11:30:00,70.55,70.7,70.45,70.59,386900.0,52.2236,52.3346,52.1496,52.2532,386900.0
2015-02-13 12:00:00,70.59,70.7,70.56,70.64,344100.0,52.2532,52.3346,52.231,52.2902,344100.0
2015-02-13 12:30:00,70.64,70.7,70.51,70.61,275800.0,52.2902,52.3346,52.194,52.268,275800.0
2015-02-13 13:00:00,70.62,70.7,70.6,70.63,269400.0,52.2754,52.3346,52.2606,52.2828,269400.0
2015-02-13 13:30:00,70.63,70.64,70.48,70.59,390900.0,52.2828,52.2902,52.1718,52.2532,390900.0
2015-02-13 14:00:00,70.59,70.68,70.55,70.64,243100.0,52.2532,52.3198,52.2236,52.2902,243100.0
2015-02-13 14:30:00,70.64,70.71,70.54,70.7,504100.0,52.2902,52.342,52.2162,52.3346,504100.0
2015-02-13 15:00:00,70.69,70.93,70.66,70.82,704400.0,52.3272,52.5049,52.305,52.4235,704400.0
2015-02-13 15:30:00,70.81,70.93,70.81,70.87,1226500.0,52.4161,52.5049,52.4161,52.4605,1226500.0
2015-02-17 09:30:00,70.76,70.91,70.46,70.69,854200.0,52.3791,52.4901,52.157,52.3272,854200.0
2015-02-17 10:00:00,70.69,70.84,70.56,70.6,505800.0,52.3272,52.4383,52.231,52.2606,505800.0
2015-02-17 10:30:00,70.61,70.87,70.6,70.84,374400.0,52.268,52.4605,52.2606,52.4383,374400.0
2015-02-17 11:00:00,70.83,70.86,70.7,70.75,425000.0,52.4309,52.4531,52.3346,52.3716,425000.0
2015-02-17 11:30:00,70.75,70.88,70.65,70.67,445900.0,52.3716,52.4679,52.2976,52.3124,445900.0
2015-02-17 12:00:00,70.67,70.75,70.53,70.62,375900.0,52.3124,52.3716,52.2088,52.2754,375900.0
2015-02-17 12:30:00,70.62,70.71,70.57,70.65,344700.0,52.2754,52.342,52.2384,52.2976,344700.0
2015-02-17 13:00:00,70.65,70.79,70.63,70.76,401500.0,52.2976,52.4013,52.2828,52.3791,401500.0
2015-02-17 13:30:00,70.77,70.91,70.7,70.7,506400.0,52.3865,52.4901,52.3346,52.3346,506400.0
2015-02-17 14:00:00,70.72,70.73,70.57,70.66,323300.0,52.3494,52.3568,52.2384,52.305,323300.0
2015-02-17 14:30:00,70.66,70.7,70.5,70.7,445100.0,52.305,52.3346,52.1866,52.3346,445100.0
2015-02-17 15:00:00,70.7,70.76,70.54,70.61,419200.0,52.3346,52.3791,52.2162,52.268,419200.0
2015-02-17 15:30:00,70.61,70.8,70.58,70.8,1045400.0,52.268,52.4087,52.2458,52.4087,1045400.0
2015-02-18 09:30:00,70.34,70.58,70.2,70.54,694700.0,52.0682,52.2458,51.9645,52.2162,694700.0
2015-02-18 10:00:00,70.53,70.57,70.33,70.33,486200.0,52.2088,52.2384,52.0607,52.0607,486200.0
2015-02-18 10:30:00,70.33,70.52,70.3,70.45,593000.0,52.0607,52.2014,52.0385,52.1496,593000.0
2015-02-18 11:00:00,70.45,70.49,70.2,70.47,378300.0,52.1496,52.1792,51.9645,52.1644,378300.0
2015-02-18 11:30:00,70.47,70.51,70.21,70.33,296700.0,52.1644,52.194,51.9719,52.0607,296700.0
2015-02-18 12:00:00,70.33,70.45,70.27,70.4,268800.0,52.0607,52.1496,52.0163,52.1126,268800.0
2015-02-18 12:30:00,70.41,70.46,70.3,70.33,298800.0,52.12,52.157,52.0385,52.0607,298800.0
2015-02-18 13:00:00,70.33,70.37,70.11,70.23,402400.0,52.0607,52.0904,51.8979,51.9867,402400.0
2015-02-18 13:30:00,70.25,70.47,70.24,70.34,315200.0,52.0015,52.1644,51.9941,52.0682,315200.0
2015-02-18 14:00:00,70.33,70.56,70.23,70.24,362600.0,52.0607,52.231,51.9867,51.9941,362600.0
2015-02-18 14:30:00,70.24,70.55,70.23,70.49,442800.0,51.9941,52.2236,51.9867,52.1792,442800.0
2015-02-18 15:00:00,70.48,70.88,70.47,70.76,914100.0,52.1718,52.4679,52.1644,52.3791,914100.0
2015-02-18 15:30:00,70.75,70.77,70.4,70.54,1019600.0,52.3716,52.3865,52.1126,52.2162,1019600.0
2015-02-19 09:30:00,70.24,71.06,70.21,70.94,1839300.0,51.9941,52.6011,51.9719,52.5123,1839300.0
2015-02-19 10:00:00,70.93,71.08,70.78,70.91,924900.0,52.5049,52.6159,52.3939,52.4901,924900.0
2015-02-19 10:30:00,70.91,70.91,70.67,70.77,340900.0,52.4901,52.4901,52.3124,52.3865,340900.0
2015-02-19 11:00:00,70.78,71.05,70.78,71.04,646300.0,52.3939,52.5937,52.3939,52.5863,646300.0
2015-02-19 11:30:00,71.04,71.16,70.96,71.11,334600.0,52.5863,52.6751,52.5271,52.6381,334600.0
2015-02-19 12:00:00,71.1,71.13,70.98,71.13,313100.0,52.6307,52.6529,52.5419,52.6529,313100.0
2015-02-19 12:30:00,71.12,71.14,70.94,70.98,364300.0,52.6455,52.6603,52.5123,52.5419,364300.0
2015-02-19 13:00:00,70.98,71.01,70.85,70.91,194700.0,52.5419,52.5641,52.4457,52.4901,194700.0
2015-02-19 13:30:00,70.91,71.09,70.89,71.0,306900.0,52.4901,52.6233,52.4753,52.5567,306900.0
2015-02-19 14:00:00,71.01,71.11,70.96,71.09,317400.0,52.5641,52.6381,52.5271,52.6233,317400.0
2015-02-19 14:30:00,71.09,71.21,71.03,71.16,399000.0,52.6233,52.7122,52.5789,52.6751,399000.0
2015-02-19 15:00:00,71.16,71.27,71.14,71.2,404700.0,52.6751,52.7566,52.6603,52.7048,404700.0
2015-02-19 15:30:00,71.2,71.22,70.92,70.98,1111100.0,52.7048,52.7196,52.4975,52.5419,1111100.0
2015-02-20 09:30:00,70.91,71.25,70.59,70.95,1319900.0,52.4901,52.7418,52.2532,52.5197,1319900.0
2015-02-20 10:00:00,70.94,71.05,70.82,71.0,560100.0,52.5123,52.5937,52.4235,52.5567,560100.0
2015-02-20 10:30:00,70.99,71.25,70.93,71.22,399600.0,52.5493,52.7418,52.5049,52.7196,399600.0
2015-02-20 11:00:00,71.22,71.27,71.06,71.18,338000.0,52.7196,52.7566,52.6011,52.6899,338000.0
2015-02-20 11:30:00,71.19,71.26,71.1,71.25,370700.0,52.6974,52.7492,52.6307,52.7418,370700.0
2015-02-20 12:00:00,71.26,71.33,71.23,71.27,348600.0,52.7492,52.801,52.727,52.7566,348600.0
2015-02-20 12:30:00,71.26,71.41,71.16,71.4,435700.0,52.7492,52.8602,52.6751,52.8528,435700.0
2015-02-20 13:00:00,71.39,71.59,71.36,71.49,508300.0,52.8454,52.9934,52.8232,52.9194,508300.0
2015-02-20 13:30:00,71.49,71.7,71.49,71.63,548700.0,52.9194,53.0749,52.9194,53.0231,548700.0
2015-02-20 14:00:00,71.63,71.7,71.51,71.55,425500.0,53.0231,53.0749,52.9342,52.9638,425500.0
2015-02-20 14:30:00,71.55,71.63,71.49,71.53,363100.0,52.9638,53.0231,52.9194,52.949,363100.0
2015-02-20 15:00:00,71.53,71.72,71.53,71.67,552500.0,52.949,53.0897,52.949,53.0527,552500.0
2015-02-20 15:30:00,71.68,71.7,71.44,71.53,1084700.0,53.0601,53.0749,52.8824,52.949,1084700.0
2015-02-23 09:30:00,71.26,71.55,70.36,70.68,947300.0,52.7492,52.9638,52.083,52.3198,947300.0
2015-02-23 10:00:00,70.68,70.76,70.48,70.56,548800.0,52.3198,52.3791,52.1718,52.231,548800.0
2015-02-23 10:30:00,70.56,70.6,70.36,70.56,600200.0,52.231,52.2606,52.083,52.231,600200.0
2015-02-23 11:00:00,70.55,70.65,70.49,70.63,512400.0,52.2236,52.2976,52.1792,52.2828,512400.0
2015-02-23 11:30:00,70.63,70.72,70.6,70.71,325200.0,52.2828,52.3494,52.2606,52.342,325200.0
2015-02-23 12:00:00,70.72,70.76,70.64,70.69,377600.0,52.3494,52.3791,52.2902,52.3272,377600.0
2015-02-23 12:30:00,70.69,70.77,70.64,70.77,372400.0,52.3272,52.3865,52.2902,52.3865,372400.0
2015-02-23 13:00:00,70.77,70.77,70.69,70.71,339000.0,52.3865,52.3865,52.3272,52.342,339000.0
2015-02-23 13:30:00,70.71,70.91,70.69,70.9,458900.0,52.342,52.4901,52.3272,52.4827,458900.0
2015-02-23 14:00:00,70.91,70.95,70.82,70.83,247300.0,52.4901,52.5197,52.4235,52.4309,247300.0
2015-02-23 14:30:00,70.82,70.86,70.65,70.83,357300.0,52.4235,52.4531,52.2976,52.4309,357300.0
2015-02-23 15:00:00,70.83,70.85,70.71,70.74,613300.0,52.4309,52.4457,52.342,52.3642,613300.0
2015-02-23 15:30:00,70.75,71.04,70.74,70.94,1313700.0,52.3716,52.5863,52.3642,52.5123,1313700.0
2015-02-24 09:30:00,70.74,71.12,70.37,70.51,1203900.0,52.3642,52.6455,52.0904,52.194,1203900.0
2015-02-24 10:00:00,70.5,70.93,70.43,70.89,749500.0,52.1866,52.5049,52.1348,52.4753,749500.0
2015-02-24 10:30:00,70.89,71.0,70.73,70.81,519700.0,52.4753,52.5567,52.3568,52.4161,519700.0
2015-02-24 11:00:00,70.82,71.14,70.81,71.1,532200.0,52.4235,52.6603,52.4161,52.6307,532200.0
2015-02-24 11:30:00,71.1,71.18,71.04,71.13,290500.0,52.6307,52.6899,52.5863,52.6529,290500.0
2015-02-24 12:00:00,71.13,71.25,71.05,71.25,441400.0,52.6529,52.7418,52.5937,52.7418,441400.0
2015-02-24 12:30:00,71.24,71.45,71.04,71.42,486700.0,52.7344,52.8898,52.5863,52.8676,486700.0
2015-02-24 13:00:00,71.43,71.47,71.16,71.3,344900.0,52.875,52.9046,52.6751,52.7788,344900.0
2015-02-24 13:30:00,71.31,71.47,71.31,71.4,342600.0,52.7862,52.9046,52.7862,52.8528,342600.0
2015-02-24 14:00:00,71.4,71.41,71.17,71.27,398500.0,52.8528,52.8602,52.6825,52.7566,398500.0
2015-02-24 14:30:00,71.26,71.35,71.19,71.33,337900.0,52.7492,52.8158,52.6974,52.801,337900.0
2015-02-24 15:00:00,71.34,71.41,71.31,71.38,514800.0,52.8084,52.8602,52.7862,52.838,514800.0
2015-02-24 15:30:00,71.38,71.45,71.19,71.36,1364300.0,52.838,52.8898,52.6974,52.8232,1364300.0
2015-02-25 09:30:00,71.01,71.66,71.01,71.65,1267500.0,52.5641,53.0453,52.5641,53.0379,1267500.0
2015-02-25 10:00:00,71.66,72.23,71.63,71.96,1435500.0,53.0453,53.4672,53.0231,53.2673,1435500.0
2015-02-25 10:30:00,71.98,71.99,71.78,71.95,431500.0,53.2821,53.2895,53.1341,53.2599,431500.0
2015-02-25 11:00:00,71.94,72.0,71.86,71.95,485800.0,53.2525,53.2969,53.1933,53.2599,485800.0
2015-02-25 11:30:00,71.96,72.05,71.94,71.95,602000.0,53.2673,53.334,53.2525,53.2599,602000.0
2015-02-25 12:00:00,71.96,72.0,71.86,71.86,408300.0,53.2673,53.2969,53.1933,53.1933,408300.0
2015-02-25 12:30:00,71.87,72.0,71.84,71.9,439500.0,53.2007,53.2969,53.1785,53.2229,439500.0
2015-02-25 13:00:00,71.9,71.92,71.79,71.89,340400.0,53.2229,53.2377,53.1415,53.2155,340400.0
2015-02-25 13:30:00,71.89,71.99,71.81,71.9,359000.0,53.2155,53.2895,53.1563,53.2229,359000.0
2015-02-25 14:00:00,71.91,71.94,71.82,71.82,454300.0,53.2303,53.2525,53.1637,53.1637,454300.0
2015-02-25 14:30:00,71.82,71.85,71.53,71.68,747000.0,53.1637,53.1859,52.949,53.0601,747000.0
2015-02-25 15:00:00,71.68,71.68,71.49,71.51,792900.0,53.0601,53.0601,52.9194,52.9342,792900.0
2015-02-25 15:30:00,71.51,71.75,71.47,71.67,1302000.0,52.9342,53.1119,52.9046,53.0527,1302000.0
2015-02-26 09:30:00,71.87,72.1,71.61,71.68,735100.0,53.2007,53.371,53.0083,53.0601,735100.0
2015-02-26 10:00:00,71.69,72.0,71.67,71.98,474100.0,53.0675,53.2969,53.0527,53.2821,474100.0
2015-02-26 10:30:00,71.97,72.08,71.94,71.94,524200.0,53.2747,53.3562,53.2525,53.2525,524200.0
2015-02-26 11:00:00,71.94,72.02,71.87,72.01,425700.0,53.2525,53.3117,53.2007,53.3043,425700.0
2015-02-26 11:30:00,72.0,72.1,71.95,71.97,336200.0,53.2969,53.371,53.2599,53.2747,336200.0
2015-02-26 12:00:00,71.96,72.07,71.78,71.9,528100.0,53.2673,53.3488,53.1341,53.2229,528100.0
2015-02-26 12:30:00,71.9,72.27,71.89,72.25,481000.0,53.2229,53.4968,53.2155,53.482,481000.0
2015-02-26 13:00:00,72.25,72.26,72.03,72.1,373600.0,53.482,53.4894,53.3191,53.371,373600.0
2015-02-26 13:30:00,72.1,72.19,71.96,72.12,415300.0,53.371,53.4376,53.2673,53.3858,415300.0
2015-02-26 14:00:00,72.12,72.23,71.92,71.93,572300.0,53.3858,53.4672,53.2377,53.2451,572300.0
2015-02-26 14:30:00,71.94,72.01,71.89,71.92,402900.0,53.2525,53.3043,53.2155,53.2377,402900.0
2015-02-26 15:00:00,71.92,72.12,71.84,72.03,551900.0,53.2377,53.3858,53.1785,53.3191,551900.0
2015-02-26 15:30:00,72.03,72.11,71.95,72.0,850800.0,53.3191,53.3784,53.2599,53.2969,850800.0
2015-02-27 09:30:00,71.81,72.02,71.2,71.56,930700.0,53.1563,53.3117,52.7048,52.9712,930700.0
2015-02-27 10:00:00,71.56,71.74,71.46,71.74,474700.0,52.9712,53.1045,52.8972,53.1045,474700.0
2015-02-27 10:30:00,71.74,71.99,71.71,71.98,521300.0,53.1045,53.2895,53.0823,53.2821,521300.0
2015-02-27 11:00:00,71.98,72.07,71.9,71.98,515600.0,53.2821,53.3488,53.2229,53.2821,515600.0
2015-02-27 11:30:00,71.99,72.27,71.96,72.23,489100.0,53.2895,53.4968,53.2673,53.4672,489100.0
2015-02-27 12:00:00,72.23,72.36,72.15,72.21,490400.0,53.4672,53.5634,53.408,53.4524,490400.0
2015-02-27 12:30:00,72.22,72.32,72.18,72.22,275300.0,53.4598,53.5338,53.4302,53.4598,275300.0
2015-02-27 13:00:00,72.22,72.32,72.16,72.23,488600.0,53.4598,53.5338,53.4154,53.4672,488600.0
2015-02-27 13:30:00,72.23,72.41,72.18,72.4,411700.0,53.4672,53.6004,53.4302,53.593,411700.0
2015-02-27 14:00:00,72.41,72.51,72.37,72.47,576900.0,53.6004,53.6745,53.5708,53.6449,576900.0
2015-02-27 14:30:00,72.46,72.52,72.33,72.42,535600.0,53.6375,53.6819,53.5412,53.6078,535600.0
2015-02-27 15:00:00,72.42,72.51,72.32,72.47,778200.0,53.6078,53.6745,53.5338,53.6449,778200.0
2015-02-27 15:30:00,72.47,72.57,72.32,72.51,1350800.0,53.6449,53.7189,53.5338,53.6745,1350800.0
2015-03-02 09:30:00,71.8,72.18,71.61,71.95,794900.0,53.4561,53.7391,53.3147,53.5678,794900.0
2015-03-02 10:00:00,71.95,72.37,71.89,72.33,793500.0,53.5678,53.8805,53.5231,53.8507,793500.0
2015-03-02 10:30:00,72.33,72.45,72.15,72.17,600000.0,53.8507,53.9401,53.7167,53.7316,600000.0
2015-03-02 11:00:00,72.17,72.3,72.07,72.3,563500.0,53.7316,53.8284,53.6572,53.8284,563500.0
2015-03-02 11:30:00,72.28,72.35,72.18,72.32,459200.0,53.8135,53.8656,53.7391,53.8433,459200.0
2015-03-02 12:00:00,72.32,72.35,72.16,72.19,291000.0,53.8433,53.8656,53.7242,53.7465,291000.0
2015-03-02 12:30:00,72.19,72.42,72.17,72.4,295500.0,53.7465,53.9177,53.7316,53.9028,295500.0
2015-03-02 13:00:00,72.4,72.51,72.34,72.42,377100.0,53.9028,53.9847,53.8582,53.9177,377100.0
2015-03-02 13:30:00,72.42,72.58,72.39,72.58,295600.0,53.9177,54.0369,53.8954,54.0369,295600.0
2015-03-02 14:00:00,72.59,72.69,72.55,72.62,411600.0,54.0443,54.1188,54.0145,54.0666,411600.0
2015-03-02 14:30:00,72.62,72.63,72.42,72.53,465500.0,54.0666,54.0741,53.9177,53.9996,465500.0
2015-03-02 15:00:00,72.53,72.82,72.52,72.79,715600.0,53.9996,54.2155,53.9922,54.1932,715600.0
2015-03-02 15:30:00,72.8,72.9,72.63,72.65,1434000.0,54.2007,54.2751,54.0741,54.089,1434000.0
2015-03-03 09:30:00,72.01,72.49,71.75,72.06,1251700.0,53.6125,53.9699,53.4189,53.6497,1251700.0
2015-03-03 10:00:00,72.05,72.19,71.9,72.15,742100.0,53.6423,53.7465,53.5306,53.7167,742100.0
2015-03-03 10:30:00,72.15,72.21,71.91,71.95,413800.0,53.7167,53.7614,53.538,53.5678,413800.0
2015-03-03 11:00:00,71.94,72.01,71.66,71.68,582200.0,53.5604,53.6125,53.3519,53.3668,582200.0
2015-03-03 11:30:00,71.68,71.81,71.42,71.69,609800.0,53.3668,53.4636,53.1732,53.3742,609800.0
2015-03-03 12:00:00,71.7,71.77,71.5,71.57,236700.0,53.3817,53.4338,53.2328,53.2849,236700.0
2015-03-03 12:30:00,71.57,71.76,71.44,71.74,329600.0,53.2849,53.4264,53.1881,53.4115,329600.0
2015-03-03 13:00:00,71.74,71.77,71.62,71.73,353600.0,53.4115,53.4338,53.3221,53.404,353600.0
2015-03-03 13:30:00,71.73,71.76,71.65,71.67,288500.0,53.404,53.4264,53.3445,53.3593,288500.0
2015-03-03 14:00:00,71.67,71.88,71.58,71.86,352000.0,53.3593,53.5157,53.2923,53.5008,352000.0
2015-03-03 14:30:00,71.86,71.9,71.69,71.81,338800.0,53.5008,53.5306,53.3742,53.4636,338800.0
2015-03-03 15:00:00,71.81,71.82,71.53,71.63,568000.0,53.4636,53.471,53.2551,53.3296,568000.0
2015-03-03 15:30:00,71.63,71.7,71.35,71.41,1552000.0,53.3296,53.3817,53.1211,53.1658,1552000.0
2015-03-04 09:30:00,71.1,71.5,71.0,71.07,1243000.0,52.935,53.2328,52.8605,52.9126,1243000.0
2015-03-04 10:00:00,71.07,71.14,70.67,70.86,639300.0,52.9126,52.9648,52.6148,52.7563,639300.0
2015-03-04 10:30:00,70.86,70.99,70.56,70.66,682900.0,52.7563,52.8531,52.5329,52.6074,682900.0
2015-03-04 11:00:00,70.67,70.88,70.65,70.8,476600.0,52.6148,52.7712,52.5999,52.7116,476600.0
2015-03-04 11:30:00,70.81,70.95,70.74,70.8,222100.0,52.7191,52.8233,52.667,52.7116,222100.0
2015-03-04 12:00:00,70.8,70.88,70.76,70.86,294600.0,52.7116,52.7712,52.6818,52.7563,294600.0
2015-03-04 12:30:00,70.87,70.94,70.7,70.73,375800.0,52.7637,52.8159,52.6372,52.6595,375800.0
2015-03-04 13:00:00,70.73,70.85,70.69,70.8,379500.0,52.6595,52.7488,52.6297,52.7116,379500.0
2015-03-04 13:30:00,70.81,70.83,70.6,70.68,324400.0,52.7191,52.734,52.5627,52.6223,324400.0
2015-03-04 14:00:00,70.69,70.75,70.63,70.75,282000.0,52.6297,52.6744,52.5851,52.6744,282000.0
2015-03-04 14:30:00,70.75,70.82,70.69,70.8,361200.0,52.6744,52.7265,52.6297,52.7116,361200.0
2015-03-04 15:00:00,70.8,70.93,70.72,70.84,570100.0,52.7116,52.8084,52.6521,52.7414,570100.0
2015-03-04 15:30:00,70.84,70.94,70.8,70.85,1357500.0,52.7414,52.8159,52.7116,52.7488,1357500.0
2015-03-05 09:30:00,71.1,71.27,70.84,71.09,682400.0,52.935,53.0615,52.7414,52.9275,682400.0
2015-03-05 10:00:00,71.09,71.1,70.9,71.05,355100.0,52.9275,52.935,52.7861,52.8978,355100.0
2015-03-05 10:30:00,71.06,71.1,70.93,71.03,359900.0,52.9052,52.935,52.8084,52.8829,359900.0
2015-03-05 11:00:00,71.03,71.03,70.8,71.0,380800.0,52.8829,52.8829,52.7116,52.8605,380800.0
2015-03-05 11:30:00,70.99,71.2,70.95,71.2,233400.0,52.8531,53.0094,52.8233,53.0094,233400.0
2015-03-05 12:00:00,71.2,71.22,70.84,70.87,251400.0,53.0094,53.0243,52.7414,52.7637,251400.0
2015-03-05 12:30:00,70.88,70.96,70.68,70.73,316600.0,52.7712,52.8307,52.6223,52.6595,316600.0
2015-03-05 13:00:00,70.73,70.95,70.7,70.88,166300.0,52.6595,52.8233,52.6372,52.7712,166300.0
2015-03-05 13:30:00,70.88,70.95,70.83,70.93,292500.0,52.7712,52.8233,52.734,52.8084,292500.0
2015-03-05 14:00:00,70.93,71.05,70.92,71.01,306500.0,52.8084,52.8978,52.801,52.868,306500.0
2015-03-05 14:30:00,71.01,71.1,70.94,71.03,271800.0,52.868,52.935,52.8159,52.8829,271800.0
2015-03-05 15:00:00,71.04,71.06,70.9,71.05,387900.0,52.8903,52.9052,52.7861,52.8978,387900.0
2015-03-05 15:30:00,71.05,71.05,70.92,70.92,815500.0,52.8978,52.8978,52.801,52.801,815500.0
2015-03-06 09:30:00,70.53,71.01,70.51,70.92,1078600.0,52.5106,52.868,52.4957,52.801,1078600.0
2015-03-06 10:00:00,70.93,71.27,70.83,71.09,821400.0,52.8084,53.0615,52.734,52.9275,821400.0
2015-03-06 10:30:00,71.09,71.27,71.02,71.06,563200.0,52.9275,53.0615,52.8754,52.9052,563200.0
2015-03-06 11:00:00,71.06,71.07,70.83,71.01,896800.0,52.9052,52.9126,52.734,52.868,896800.0
2015-03-06 11:30:00,71.01,71.14,70.9,71.1,731600.0,52.868,52.9648,52.7861,52.935,731600.0
2015-03-06 12:00:00,71.09,71.43,70.94,70.99,624900.0,52.9275,53.1807,52.8159,52.8531,624900.0
2015-03-06 12:30:00,70.99,71.11,70.91,71.01,312900.0,52.8531,52.9424,52.7935,52.868,312900.0
2015-03-06 13:00:00,71.01,71.1,70.92,71.01,457500.0,52.868,52.935,52.801,52.868,457500.0
2015-03-06 13:30:00,71.0,71.09,70.93,71.04,423100.0,52.8605,52.9275,52.8084,52.8903,423100.0
2015-03-06 14:00:00,71.05,71.4,71.0,71.2,658300.0,52.8978,53.1583,52.8605,53.0094,658300.0
2015-03-06 14:30:00,71.2,71.29,71.08,71.25,555900.0,53.0094,53.0764,52.9201,53.0467,555900.0
2015-03-06 15:00:00,71.25,71.69,71.2,71.51,1157600.0,53.0467,53.3742,53.0094,53.2402,1157600.0
2015-03-06 15:30:00,71.52,71.53,71.22,71.51,1587700.0,53.2477,53.2551,53.0243,53.2402,1587700.0
2015-03-09 09:30:00,71.64,72.1,71.64,71.97,1091500.0,53.337,53.6795,53.337,53.5827,1091500.0
2015-03-09 10:00:00,71.97,72.16,71.86,71.95,681100.0,53.5827,53.7242,53.5008,53.5678,681100.0
2015-03-09 10:30:00,71.95,72.15,71.88,72.09,439800.0,53.5678,53.7167,53.5157,53.672,439800.0
2015-03-09 11:00:00,72.09,72.29,72.05,72.28,619300.0,53.672,53.8209,53.6423,53.8135,619300.0
2015-03-09 11:30:00,72.27,72.38,72.15,72.22,622800.0,53.8061,53.888,53.7167,53.7688,622800.0
2015-03-09 12:00:00,72.22,72.35,72.11,72.15,472600.0,53.7688,53.8656,53.6869,53.7167,472600.0
2015-03-09 12:30:00,72.15,72.46,72.13,72.46,689800.0,53.7167,53.9475,53.7018,53.9475,689800.0
2015-03-09 13:00:00,72.45,72.64,72.38,72.64,504100.0,53.9401,54.0815,53.888,54.0815,504100.0
2015-03-09 13:30:00,72.63,72.73,72.61,72.66,752700.0,54.0741,54.1485,54.0592,54.0964,752700.0
2015-03-09 14:00:00,72.66,72.68,72.5,72.59,700700.0,54.0964,54.1113,53.9773,54.0443,700700.0
2015-03-09 14:30:00,72.59,72.75,72.5,72.74,598100.0,54.0443,54.1634,53.9773,54.156,598100.0
2015-03-09 15:00:00,72.73,72.82,72.7,72.76,730400.0,54.1485,54.2155,54.1262,54.1709,730400.0
2015-03-09 15:30:00,72.75,72.87,72.66,72.7,2146700.0,54.1634,54.2528,54.0964,54.1262,2146700.0
2015-03-10 09:30:00,73.87,74.09,73.23,73.24,4457600.0,54.9973,55.1611,54.5208,54.5282,4457600.0
2015-03-10 10:00:00,73.23,73.29,72.45,72.81,3511800.0,54.5208,54.5655,53.9401,54.2081,3511800.0
2015-03-10 10:30:00,72.81,73.12,72.8,72.88,1879400.0,54.2081,54.4389,54.2007,54.2602,1879400.0
2015-03-10 11:00:00,72.85,73.07,72.83,73.03,1439700.0,54.2379,54.4017,54.223,54.3719,1439700.0
2015-03-10 11:30:00,73.03,73.03,72.46,72.55,1592600.0,54.3719,54.3719,53.9475,54.0145,1592600.0
2015-03-10 12:00:00,72.54,72.73,72.38,72.56,1160500.0,54.0071,54.1485,53.888,54.022,1160500.0
2015-03-10 12:30:00,72.55,72.62,72.26,72.27,1046300.0,54.0145,54.0666,53.7986,53.8061,1046300.0
2015-03-10 13:00:00,72.26,72.58,72.19,72.49,1038200.0,53.7986,54.0369,53.7465,53.9699,1038200.0
2015-03-10 13:30:00,72.5,72.78,72.44,72.71,1108200.0,53.9773,54.1858,53.9326,54.1336,1108200.0
2015-03-10 14:00:00,72.7,72.74,72.39,72.56,1152000.0,54.1262,54.156,53.8954,54.022,1152000.0
2015-03-10 14:30:00,72.56,72.59,72.3,72.33,956200.0,54.022,54.0443,53.8284,53.8507,956200.0
2015-03-10 15:00:00,72.34,72.6,72.23,72.46,1619800.0,53.8582,54.0517,53.7763,53.9475,1619800.0
2015-03-10 15:30:00,72.46,72.49,71.86,71.9,3156500.0,53.9475,53.9699,53.5008,53.5306,3156500.0
2015-03-11 09:30:00,71.62,71.68,70.53,71.23,3265600.0,53.3221,53.3668,52.5106,53.0318,3265600.0
2015-03-11 10:00:00,71.22,71.69,71.18,71.37,1710900.0,53.0243,53.3742,52.9945,53.136,1710900.0
2015-03-11 10:30:00,71.36,71.43,71.0,71.24,1173100.0,53.1285,53.1807,52.8605,53.0392,1173100.0
2015-03-11 11:00:00,71.24,71.54,71.12,71.53,852700.0,53.0392,53.2626,52.9499,53.2551,852700.0
2015-03-11 11:30:00,71.52,71.72,71.29,71.33,830200.0,53.2477,53.3966,53.0764,53.1062,830200.0
2015-03-11 12:00:00,71.33,71.41,70.79,70.85,1032700.0,53.1062,53.1658,52.7042,52.7488,1032700.0
2015-03-11 12:30:00,70.86,70.95,70.52,70.62,1203600.0,52.7563,52.8233,52.5032,52.5776,1203600.0
2015-03-11 13:00:00,70.62,70.68,70.31,70.6,1243500.0,52.5776,52.6223,52.3468,52.5627,1243500.0
2015-03-11 13:30:00,70.6,70.66,70.46,70.52,812500.0,52.5627,52.6074,52.4585,52.5032,812500.0
2015-03-11 14:00:00,70.52,70.69,70.27,70.64,1255700.0,52.5032,52.6297,52.317,52.5925,1255700.0
2015-03-11 14:30:00,70.64,70.79,70.56,70.78,767100.0,52.5925,52.7042,52.5329,52.6967,767100.0
2015-03-11 15:00:00,70.77,70.78,70.38,70.41,2113500.0,52.6893,52.6967,52.3989,52.4213,2113500.0
2015-03-11 15:30:00,70.41,70.46,70.24,70.28,3126100.0,52.4213,52.4585,52.2947,52.3245,3126100.0
2015-03-12 09:30:00,70.0,70.55,69.99,70.2,1460100.0,52.116,52.5255,52.1086,52.2649,1460100.0
2015-03-12 10:00:00,70.2,70.26,69.62,69.83,1610500.0,52.2649,52.3096,51.8331,51.9894,1610500.0
2015-03-12 10:30:00,69.83,69.93,69.52,69.73,956400.0,51.9894,52.0639,51.7586,51.915,956400.0
2015-03-12 11:00:00,69.72,69.99,69.62,69.98,696400.0,51.9075,52.1086,51.8331,52.1011,696400.0
2015-03-12 11:30:00,69.98,69.99,69.73,69.91,594900.0,52.1011,52.1086,51.915,52.049,594900.0
2015-03-12 12:00:00,69.9,69.96,69.84,69.85,731800.0,52.0416,52.0862,51.9969,52.0043,731800.0
2015-03-12 12:30:00,69.85,69.92,69.73,69.83,533300.0,52.0043,52.0564,51.915,51.9894,533300.0
2015-03-12 13:00:00,69.82,69.96,69.81,69.93,643200.0,51.982,52.0862,51.9746,52.0639,643200.0
2015-03-12 13:30:00,69.93,70.0,69.79,69.86,588400.0,52.0639,52.116,51.9597,52.0118,588400.0
2015-03-12 14:00:00,69.86,69.87,69.39,69.4,852400.0,52.0118,52.0192,51.6619,51.6693,852400.0
2015-03-12 14:30:00,69.4,69.5,69.2,69.43,1402900.0,51.6693,51.7438,51.5204,51.6916,1402900.0
2015-03-12 15:00:00,69.44,69.49,69.25,69.27,1441700.0,51.6991,51.7363,51.5576,51.5725,1441700.0
2015-03-12 15:30:00,69.27,69.5,69.25,69.36,1859900.0,51.5725,51.7438,51.5576,51.6395,1859900.0
2015-03-13 09:30:00,69.01,69.64,69.0,69.42,1242100.0,51.3789,51.848,51.3715,51.6842,1242100.0
2015-03-13 10:00:00,69.41,69.54,68.83,68.9,1193500.0,51.6767,51.7735,51.2449,51.297,1193500.0
2015-03-13 10:30:00,68.9,69.13,68.67,68.67,900000.0,51.297,51.4683,51.1258,51.1258,900000.0
2015-03-13 11:00:00,68.67,68.84,68.62,68.63,950500.0,51.1258,51.2524,51.0886,51.096,950500.0
2015-03-13 11:30:00,68.63,68.72,68.44,68.68,858300.0,51.096,51.163,50.9546,51.1333,858300.0
2015-03-13 12:00:00,68.68,68.7,68.41,68.6,660300.0,51.1333,51.1481,50.9322,51.0737,660300.0
2015-03-13 12:30:00,68.61,68.74,68.53,68.56,483600.0,51.0811,51.1779,51.0216,51.0439,483600.0
2015-03-13 13:00:00,68.57,68.6,68.36,68.38,550900.0,51.0514,51.0737,50.895,50.9099,550900.0
2015-03-13 13:30:00,68.37,68.51,68.32,68.51,760000.0,50.9025,51.0067,50.8652,51.0067,760000.0
2015-03-13 14:00:00,68.52,68.74,68.51,68.62,733300.0,51.0141,51.1779,51.0067,51.0886,733300.0
2015-03-13 14:30:00,68.62,68.68,68.52,68.64,650700.0,51.0886,51.1333,51.0141,51.1035,650700.0
2015-03-13 15:00:00,68.64,68.76,68.57,68.71,636700.0,51.1035,51.1928,51.0514,51.1556,636700.0
2015-03-13 15:30:00,68.72,68.84,68.56,68.65,2542400.0,51.163,51.2524,51.0439,51.1109,2542400.0
2015-03-16 09:30:00,69.14,69.4,68.91,69.31,1216700.0,51.4757,51.6693,51.3045,51.6023,1216700.0
2015-03-16 10:00:00,69.31,69.61,69.25,69.59,531800.0,51.6023,51.8256,51.5576,51.8108,531800.0
2015-03-16 10:30:00,69.59,69.63,69.43,69.5,586400.0,51.8108,51.8405,51.6916,51.7438,586400.0
2015-03-16 11:00:00,69.5,69.59,69.35,69.4,473600.0,51.7438,51.8108,51.6321,51.6693,473600.0
2015-03-16 11:30:00,69.41,69.55,69.35,69.53,443700.0,51.6767,51.781,51.6321,51.7661,443700.0
2015-03-16 12:00:00,69.52,69.54,69.27,69.34,367000.0,51.7586,51.7735,51.5725,51.6246,367000.0
2015-03-16 12:30:00,69.33,69.4,69.26,69.32,407300.0,51.6172,51.6693,51.5651,51.6097,407300.0
2015-03-16 13:00:00,69.31,69.31,69.04,69.3,482700.0,51.6023,51.6023,51.4013,51.5948,482700.0
2015-03-16 13:30:00,69.3,69.36,69.26,69.34,462200.0,51.5948,51.6395,51.5651,51.6246,462200.0
2015-03-16 14:00:00,69.34,69.42,69.28,69.42,534300.0,51.6246,51.6842,51.58,51.6842,534300.0
2015-03-16 14:30:00,69.41,69.48,69.35,69.44,420300.0,51.6767,51.7289,51.6321,51.6991,420300.0
2015-03-16 15:00:00,69.44,69.89,69.4,69.88,1385700.0,51.6991,52.0341,51.6693,52.0267,1385700.0
2015-03-16 15:30:00,69.89,70.03,69.82,69.99,2091500.0,52.0341,52.1383,51.982,52.1086,2091500.0
2015-03-17 09:30:00,69.44,70.11,69.21,70.09,1474500.0,51.6991,52.1979,51.5278,52.183,1474500.0
2015-03-17 10:00:00,70.07,70.11,69.86,69.95,1043500.0,52.1681,52.1979,52.0118,52.0788,1043500.0
2015-03-17 10:30:00,69.95,70.0,69.86,69.96,316300.0,52.0788,52.116,52.0118,52.0862,316300.0
2015-03-17 11:00:00,69.96,69.97,69.75,69.97,411300.0,52.0862,52.0937,51.9299,52.0937,411300.0
2015-03-17 11:30:00,69.96,70.09,69.95,70.04,328300.0,52.0862,52.183,52.0788,52.1458,328300.0
2015-03-17 12:00:00,70.03,70.05,69.89,70.01,271900.0,52.1383,52.1532,52.0341,52.1235,271900.0
2015-03-17 12:30:00,70.0,70.05,69.97,70.02,212200.0,52.116,52.1532,52.0937,52.1309,212200.0
2015-03-17 13:00:00,70.02,70.11,69.97,70.03,235200.0,52.1309,52.1979,52.0937,52.1383,235200.0
2015-03-17 13:30:00,70.02,70.12,69.98,70.11,276500.0,52.1309,52.2054,52.1011,52.1979,276500.0
2015-03-17 14:00:00,70.09,70.17,69.95,70.01,335800.0,52.183,52.2426,52.0788,52.1235,335800.0
2015-03-17 14:30:00,70.0,70.09,69.96,70.02,1318600.0,52.116,52.183,52.0862,52.1309,1318600.0
2015-03-17 15:00:00,70.02,70.09,70.0,70.02,430500.0,52.1309,52.183,52.116,52.1309,430500.0
2015-03-17 15:30:00,70.02,70.07,69.79,69.8,2163100.0,52.1309,52.1681,51.9597,51.9671,2163100.0
2015-03-18 09:30:00,69.6,69.83,69.06,69.49,792200.0,51.8182,51.9894,51.4162,51.7363,792200.0
2015-03-18 10:00:00,69.49,69.69,69.32,69.4,455200.0,51.7363,51.8852,51.6097,51.6693,455200.0
2015-03-18 10:30:00,69.41,69.71,69.36,69.71,380600.0,51.6767,51.9001,51.6395,51.9001,380600.0
2015-03-18 11:00:00,69.7,69.72,69.55,69.58,495200.0,51.8927,51.9075,51.781,51.8033,495200.0
2015-03-18 11:30:00,69.58,69.87,69.55,69.69,346400.0,51.8033,52.0192,51.781,51.8852,346400.0
2015-03-18 12:00:00,69.68,69.72,69.48,69.59,497000.0,51.8778,51.9075,51.7289,51.8108,497000.0
2015-03-18 12:30:00,69.59,69.72,69.47,69.49,589400.0,51.8108,51.9075,51.7214,51.7363,589400.0
2015-03-18 13:00:00,69.49,69.53,69.22,69.23,369500.0,51.7363,51.7661,51.5353,51.5427,369500.0
2015-03-18 13:30:00,69.23,69.28,69.08,69.25,474700.0,51.5427,51.58,51.4311,51.5576,474700.0
2015-03-18 14:00:00,69.26,70.34,69.25,70.19,917600.0,51.5651,52.3691,51.5576,52.2575,917600.0
2015-03-18 14:30:00,70.2,70.46,70.02,70.1,811700.0,52.2649,52.4585,52.1309,52.1905,811700.0
2015-03-18 15:00:00,70.1,70.49,70.07,70.27,1371700.0,52.1905,52.4808,52.1681,52.317,1371700.0
2015-03-18 15:30:00,70.27,70.32,70.04,70.23,1106400.0,52.317,52.3543,52.1458,52.2872,1106400.0
2015-03-19 09:30:00,70.23,70.23,69.84,70.15,616200.0,52.2872,52.2872,51.9969,52.2277,616200.0
2015-03-19 10:00:00,70.12,70.59,70.12,70.45,521200.0,52.2054,52.5553,52.2054,52.451,521200.0
2015-03-19 10:30:00,70.44,70.45,70.15,70.23,319100.0,52.4436,52.451,52.2277,52.2872,319100.0
2015-03-19 11:00:00,70.24,70.34,70.1,70.23,226800.0,52.2947,52.3691,52.1905,52.2872,226800.0
2015-03-19 11:30:00,70.23,70.24,69.94,70.06,343700.0,52.2872,52.2947,52.0713,52.1607,343700.0
2015-03-19 12:00:00,70.05,70.07,69.97,70.06,264400.0,52.1532,52.1681,52.0937,52.1607,264400.0
2015-03-19 12:30:00,70.06,70.06,69.79,69.88,294000.0,52.1607,52.1607,51.9597,52.0267,294000.0
2015-03-19 13:00:00,69.88,70.06,69.83,70.0,256900.0,52.0267,52.1607,51.9894,52.116,256900.0
2015-03-19 13:30:00,70.0,70.07,69.82,69.85,338700.0,52.116,52.1681,51.982,52.0043,338700.0
2015-03-19 14:00:00,69.85,70.02,69.85,69.96,415900.0,52.0043,52.1309,52.0043,52.0862,415900.0
2015-03-19 14:30:00,69.95,70.01,69.87,69.95,473900.0,52.0788,52.1235,52.0192,52.0788,473900.0
2015-03-19 15:00:00,69.95,69.99,69.79,69.88,534700.0,52.0788,52.1086,51.9597,52.0267,534700.0
2015-03-19 15:30:00,69.87,69.96,69.78,69.82,901300.0,52.0192,52.0862,51.9522,51.982,901300.0
2015-03-20 09:30:00,70.2,70.5,69.97,70.0,3051300.0,52.2649,52.4883,52.0937,52.116,3051300.0
2015-03-20 10:00:00,70.0,70.02,69.79,69.98,537600.0,52.116,52.1309,51.9597,52.1011,537600.0
2015-03-20 10:30:00,69.99,70.08,69.96,70.01,502000.0,52.1086,52.1756,52.0862,52.1235,502000.0
2015-03-20 11:00:00,70.02,70.35,70.01,70.29,441500.0,52.1309,52.3766,52.1235,52.3319,441500.0
2015-03-20 11:30:00,70.29,70.44,70.27,70.31,452800.0,52.3319,52.4436,52.317,52.3468,452800.0
2015-03-20 12:00:00,70.31,70.32,70.23,70.26,450300.0,52.3468,52.3543,52.2872,52.3096,450300.0
2015-03-20 12:30:00,70.27,70.46,70.23,70.43,420200.0,52.317,52.4585,52.2872,52.4362,420200.0
2015-03-20 13:00:00,70.42,70.61,70.36,70.38,628900.0,52.4287,52.5702,52.384,52.3989,628900.0
2015-03-20 13:30:00,70.37,70.4,70.0,70.02,643000.0,52.3915,52.4138,52.116,52.1309,643000.0
2015-03-20 14:00:00,70.02,70.05,69.86,69.87,1020500.0,52.1309,52.1532,52.0118,52.0192,1020500.0
2015-03-20 14:30:00,69.87,69.99,69.85,69.98,823600.0,52.0192,52.1086,52.0043,52.1011,823600.0
2015-03-20 15:00:00,69.99,70.01,69.88,69.98,907900.0,52.1086,52.1235,52.0267,52.1011,907900.0
2015-03-20 15:30:00,69.98,70.15,69.89,70.03,2244700.0,52.1011,52.2277,52.0341,52.1383,2244700.0
2015-03-23 09:30:00,69.92,70.27,69.81,70.09,504000.0,52.0564,52.317,51.9746,52.183,504000.0
2015-03-23 10:00:00,70.1,70.18,69.99,70.16,367600.0,52.1905,52.25,52.1086,52.2351,367600.0
2015-03-23 10:30:00,70.15,70.32,70.09,70.21,449500.0,52.2277,52.3543,52.183,52.2724,449500.0
2015-03-23 11:00:00,70.22,70.34,70.01,70.13,252400.0,52.2798,52.3691,52.1235,52.2128,252400.0
2015-03-23 11:30:00,70.13,70.2,70.03,70.15,271800.0,52.2128,52.2649,52.1383,52.2277,271800.0
2015-03-23 12:00:00,70.15,70.22,70.09,70.13,287200.0,52.2277,52.2798,52.183,52.2128,287200.0
2015-03-23 12:30:00,70.13,70.26,70.12,70.22,293400.0,52.2128,52.3096,52.2054,52.2798,293400.0
2015-03-23 13:00:00,70.21,70.31,70.2,70.23,263000.0,52.2724,52.3468,52.2649,52.2872,263000.0
2015-03-23 13:30:00,70.24,70.32,70.21,70.31,280400.0,52.2947,52.3543,52.2724,52.3468,280400.0
2015-03-23 14:00:00,70.31,70.48,70.28,70.46,399000.0,52.3468,52.4734,52.3245,52.4585,399000.0
2015-03-23 14:30:00,70.46,70.59,70.4,70.52,457500.0,52.4585,52.5553,52.4138,52.5032,457500.0
2015-03-23 15:00:00,70.51,70.58,70.29,70.3,439600.0,52.4957,52.5478,52.3319,52.3394,439600.0
2015-03-23 15:30:00,70.31,70.34,70.06,70.06,1333000.0,52.3468,52.3691,52.1607,52.1607,1333000.0
2015-03-24 09:30:00,69.99,70.23,69.81,69.82,515800.0,52.1086,52.2872,51.9746,51.982,515800.0
2015-03-24 10:00:00,69.82,69.9,69.51,69.52,575800.0,51.982,52.0416,51.7512,51.7586,575800.0
2015-03-24 10:30:00,69.52,69.57,69.19,69.3,645400.0,51.7586,51.7959,51.513,51.5948,645400.0
2015-03-24 11:00:00,69.3,69.53,69.23,69.52,538800.0,51.5948,51.7661,51.5427,51.7586,538800.0
2015-03-24 11:30:00,69.52,69.56,69.4,69.4,431600.0,51.7586,51.7884,51.6693,51.6693,431600.0
2015-03-24 12:00:00,69.41,69.45,69.34,69.36,502700.0,51.6767,51.7065,51.6246,51.6395,502700.0
2015-03-24 12:30:00,69.37,69.53,69.35,69.37,573600.0,51.647,51.7661,51.6321,51.647,573600.0
2015-03-24 13:00:00,69.37,69.47,69.3,69.35,351500.0,51.647,51.7214,51.5948,51.6321,351500.0
2015-03-24 13:30:00,69.34,69.36,69.27,69.3,359300.0,51.6246,51.6395,51.5725,51.5948,359300.0
2015-03-24 14:00:00,69.3,69.32,69.12,69.16,542200.0,51.5948,51.6097,51.4608,51.4906,542200.0
2015-03-24 14:30:00,69.16,69.27,69.1,69.16,521900.0,51.4906,51.5725,51.4459,51.4906,521900.0
2015-03-24 15:00:00,69.16,69.32,69.15,69.15,599700.0,51.4906,51.6097,51.4832,51.4832,599700.0
2015-03-24 15:30:00,69.16,69.24,68.97,68.97,1279200.0,51.4906,51.5502,51.3492,51.3492,1279200.0
2015-03-25 09:30:00,68.86,68.87,68.28,68.35,1042300.0,51.2673,51.2747,50.8354,50.8876,1042300.0
2015-03-25 10:00:00,68.34,68.55,68.23,68.53,914400.0,50.8801,51.0365,50.7982,51.0216,914400.0
2015-03-25 10:30:00,68.53,68.54,68.22,68.41,526800.0,51.0216,51.029,50.7908,50.9322,526800.0
2015-03-25 11:00:00,68.42,68.5,68.08,68.12,556600.0,50.9397,50.9992,50.6865,50.7163,556600.0
2015-03-25 11:30:00,68.11,68.15,67.62,67.7,902600.0,50.7089,50.7387,50.3441,50.4036,902600.0
2015-03-25 12:00:00,67.7,67.75,67.43,67.61,755400.0,50.4036,50.4409,50.2026,50.3366,755400.0
2015-03-25 12:30:00,67.61,67.87,67.45,67.77,632500.0,50.3366,50.5302,50.2175,50.4557,632500.0
2015-03-25 13:00:00,67.77,67.88,67.52,67.7,589600.0,50.4557,50.5376,50.2696,50.4036,589600.0
2015-03-25 13:30:00,67.7,67.87,67.57,67.66,486800.0,50.4036,50.5302,50.3068,50.3738,486800.0
2015-03-25 14:00:00,67.66,67.76,67.53,67.67,572400.0,50.3738,50.4483,50.2771,50.3813,572400.0
2015-03-25 14:30:00,67.67,67.73,67.54,67.61,537600.0,50.3813,50.426,50.2845,50.3366,537600.0
2015-03-25 15:00:00,67.61,67.62,67.33,67.35,776800.0,50.3366,50.3441,50.1282,50.143,776800.0
2015-03-25 15:30:00,67.35,67.38,67.2,67.21,1590400.0,50.143,50.1654,50.0314,50.0388,1590400.0
2015-03-26 09:30:00,66.52,66.56,65.68,65.86,2396200.0,49.5251,49.5549,48.8997,49.0337,2396200.0
2015-03-26 10:00:00,65.85,66.38,65.83,66.3,1248700.0,49.0263,49.4209,49.0114,49.3613,1248700.0
2015-03-26 10:30:00,66.29,66.77,66.25,66.72,1073900.0,49.3539,49.7112,49.3241,49.674,1073900.0
2015-03-26 11:00:00,66.72,66.98,66.71,66.89,976900.0,49.674,49.8676,49.6666,49.8006,976900.0
2015-03-26 11:30:00,66.9,67.39,66.86,67.39,1079200.0,49.808,50.1728,49.7782,50.1728,1079200.0
2015-03-26 12:00:00,67.38,67.45,67.01,67.21,605700.0,50.1654,50.2175,49.8899,50.0388,605700.0
2015-03-26 12:30:00,67.2,67.24,66.94,67.2,517300.0,50.0314,50.0612,49.8378,50.0314,517300.0
2015-03-26 13:00:00,67.2,67.22,66.89,67.06,431700.0,50.0314,50.0463,49.8006,49.9271,431700.0
2015-03-26 13:30:00,67.06,67.34,67.01,67.28,448400.0,49.9271,50.1356,49.8899,50.0909,448400.0
2015-03-26 14:00:00,67.3,67.34,67.15,67.2,373400.0,50.1058,50.1356,49.9941,50.0314,373400.0
2015-03-26 14:30:00,67.2,67.31,67.18,67.19,430200.0,50.0314,50.1133,50.0165,50.0239,430200.0
2015-03-26 15:00:00,67.19,67.29,67.09,67.26,484800.0,50.0239,50.0984,49.9495,50.076,484800.0
2015-03-26 15:30:00,67.26,67.41,67.14,67.16,933900.0,50.076,50.1877,49.9867,50.0016,933900.0
2015-03-27 09:30:00,67.17,67.91,67.17,67.89,1176700.0,50.009,50.56,50.009,50.5451,1176700.0
2015-03-27 10:00:00,67.89,67.93,67.31,67.4,618000.0,50.5451,50.5749,50.1133,50.1803,618000.0
2015-03-27 10:30:00,67.39,67.59,67.23,67.49,372400.0,50.1728,50.3217,50.0537,50.2473,372400.0
2015-03-27 11:00:00,67.49,67.5,67.16,67.16,325700.0,50.2473,50.2547,50.0016,50.0016,325700.0
2015-03-27 11:30:00,67.16,67.18,66.8,67.01,525800.0,50.0016,50.0165,49.7336,49.8899,525800.0
2015-03-27 12:00:00,67.01,67.02,66.9,66.97,343900.0,49.8899,49.8974,49.808,49.8601,343900.0
2015-03-27 12:30:00,66.96,67.04,66.85,66.92,280500.0,49.8527,49.9122,49.7708,49.8229,280500.0
2015-03-27 13:00:00,66.91,66.94,66.84,66.85,335500.0,49.8155,49.8378,49.7633,49.7708,335500.0
2015-03-27 13:30:00,66.85,66.94,66.8,66.87,430100.0,49.7708,49.8378,49.7336,49.7857,430100.0
2015-03-27 14:00:00,66.88,66.99,66.76,66.85,411800.0,49.7931,49.875,49.7038,49.7708,411800.0
2015-03-27 14:30:00,66.84,66.89,66.75,66.89,287200.0,49.7633,49.8006,49.6963,49.8006,287200.0
2015-03-27 15:00:00,66.88,67.0,66.84,66.97,408700.0,49.7931,49.8825,49.7633,49.8601,408700.0
2015-03-27 15:30:00,66.97,67.35,66.92,67.03,1588000.0,49.8601,50.143,49.8229,49.9048,1588000.0
2015-03-30 09:30:00,67.7,68.31,67.46,68.26,1651500.0,50.4036,50.8578,50.2249,50.8206,1651500.0
2015-03-30 10:00:00,68.26,68.37,68.19,68.34,758400.0,50.8206,50.9025,50.7684,50.8801,758400.0
2015-03-30 10:30:00,68.34,68.63,68.32,68.53,669700.0,50.8801,51.096,50.8652,51.0216,669700.0
2015-03-30 11:00:00,68.52,68.66,68.43,68.44,583800.0,51.0141,51.1184,50.9471,50.9546,583800.0
2015-03-30 11:30:00,68.45,68.52,68.21,68.51,849300.0,50.962,51.0141,50.7833,51.0067,849300.0
2015-03-30 12:00:00,68.52,68.66,68.44,68.66,475900.0,51.0141,51.1184,50.9546,51.1184,475900.0
2015-03-30 12:30:00,68.65,68.68,68.51,68.56,444100.0,51.1109,51.1333,51.0067,51.0439,444100.0
2015-03-30 13:00:00,68.57,68.67,68.55,68.62,568200.0,51.0514,51.1258,51.0365,51.0886,568200.0
2015-03-30 13:30:00,68.62,68.75,68.59,68.64,554900.0,51.0886,51.1854,51.0662,51.1035,554900.0
2015-03-30 14:00:00,68.63,68.8,68.63,68.77,367400.0,51.096,51.2226,51.096,51.2003,367400.0
2015-03-30 14:30:00,68.77,68.89,68.73,68.89,501100.0,51.2003,51.2896,51.1705,51.2896,501100.0
2015-03-30 15:00:00,68.89,68.99,68.86,68.93,820800.0,51.2896,51.3641,51.2673,51.3194,820800.0
2015-03-30 15:30:00,68.93,69.0,68.87,68.89,1531400.0,51.3194,51.3715,51.2747,51.2896,1531400.0
2015-03-31 09:30:00,68.16,69.26,68.16,69.26,1088500.0,50.7461,51.5651,50.7461,51.5651,1088500.0
2015-03-31 10:00:00,69.25,69.4,69.15,69.34,838600.0,51.5576,51.6693,51.4832,51.6246,838600.0
2015-03-31 10:30:00,69.34,69.54,69.33,69.45,648100.0,51.6246,51.7735,51.6172,51.7065,648100.0
2015-03-31 11:00:00,69.44,69.53,69.23,69.25,656900.0,51.6991,51.7661,51.5427,51.5576,656900.0
2015-03-31 11:30:00,69.24,69.26,69.04,69.08,636900.0,51.5502,51.5651,51.4013,51.4311,636900.0
2015-03-31 12:00:00,69.08,69.12,69.01,69.11,497300.0,51.4311,51.4608,51.3789,51.4534,497300.0
2015-03-31 12:30:00,69.12,69.22,69.04,69.21,365800.0,51.4608,51.5353,51.4013,51.5278,365800.0
2015-03-31 13:00:00,69.22,69.38,69.18,69.36,530400.0,51.5353,51.6544,51.5055,51.6395,530400.0
2015-03-31 13:30:00,69.36,69.38,69.16,69.18,421700.0,51.6395,51.6544,51.4906,51.5055,421700.0
2015-03-31 14:00:00,69.18,69.27,69.15,69.2,345700.0,51.5055,51.5725,51.4832,51.5204,345700.0
2015-03-31 14:30:00,69.2,69.4,69.17,69.4,720700.0,51.5204,51.6693,51.4981,51.6693,720700.0
2015-03-31 15:00:00,69.39,69.4,69.11,69.26,1433100.0,51.6619,51.6693,51.4534,51.5651,1433100.0
2015-03-31 15:30:00,69.25,69.42,69.2,69.36,2588400.0,51.5576,51.6842,51.5204,51.6395,2588400.0
2015-04-01 09:30:00,68.4,69.23,68.4,69.05,1258500.0,50.9248,51.5427,50.9248,51.4087,1258500.0
2015-04-01 10:00:00,69.05,69.25,68.99,69.11,744500.0,51.4087,51.5576,51.3641,51.4534,744500.0
2015-04-01 10:30:00,69.12,69.3,68.89,69.16,590500.0,51.4608,51.5948,51.2896,51.4906,590500.0
2015-04-01 11:00:00,69.15,69.33,69.09,69.11,372400.0,51.4832,51.6172,51.4385,51.4534,372400.0
2015-04-01 11:30:00,69.11,69.19,69.02,69.17,702900.0,51.4534,51.513,51.3864,51.4981,702900.0
2015-04-01 12:00:00,69.17,69.31,69.08,69.3,558500.0,51.4981,51.6023,51.4311,51.5948,558500.0
2015-04-01 12:30:00,69.3,69.47,69.28,69.39,429500.0,51.5948,51.7214,51.58,51.6619,429500.0
2015-04-01 13:00:00,69.4,69.44,69.3,69.42,403900.0,51.6693,51.6991,51.5948,51.6842,403900.0
2015-04-01 13:30:00,69.42,69.44,69.28,69.31,445700.0,51.6842,51.6991,51.58,51.6023,445700.0
2015-04-01 14:00:00,69.31,69.44,69.29,69.34,691400.0,51.6023,51.6991,51.5874,51.6246,691400.0
2015-04-01 14:30:00,69.33,69.47,69.28,69.44,521200.0,51.6172,51.7214,51.58,51.6991,521200.0
2015-04-01 15:00:00,69.44,69.44,69.2,69.23,838900.0,51.6991,51.6991,51.5204,51.5427,838900.0
2015-04-01 15:30:00,69.23,69.44,69.18,69.42,1310700.0,51.5427,51.6991,51.5055,51.6842,1310700.0
2015-04-02 09:30:00,69.52,69.61,68.92,69.32,1371700.0,51.7586,51.8256,51.3119,51.6097,1371700.0
2015-04-02 10:00:00,69.33,69.36,68.62,68.63,1310000.0,51.6172,51.6395,51.0886,51.096,1310000.0
2015-04-02 10:30:00,68.63,68.83,68.53,68.81,954300.0,51.096,51.2449,51.0216,51.23,954300.0
2015-04-02 11:00:00,68.81,68.82,68.6,68.6,630600.0,51.23,51.2375,51.0737,51.0737,630600.0
2015-04-02 11:30:00,68.61,68.61,67.88,67.88,1201800.0,51.0811,51.0811,50.5376,50.5376,1201800.0
2015-04-02 12:00:00,67.88,68.04,67.76,67.81,994200.0,50.5376,50.6568,50.4483,50.4855,994200.0
2015-04-02 12:30:00,67.81,67.99,67.8,67.97,691400.0,50.4855,50.6195,50.4781,50.6046,691400.0
2015-04-02 13:00:00,67.96,68.04,67.86,67.98,948800.0,50.5972,50.6568,50.5227,50.6121,948800.0
2015-04-02 13:30:00,67.97,67.98,67.8,67.92,797400.0,50.6046,50.6121,50.4781,50.5674,797400.0
2015-04-02 14:00:00,67.92,68.06,67.87,68.02,595900.0,50.5674,50.6717,50.5302,50.6419,595900.0
2015-04-02 14:30:00,68.01,68.07,68.0,68.03,554500.0,50.6344,50.6791,50.627,50.6493,554500.0
2015-04-02 15:00:00,68.02,68.05,67.99,68.0,941500.0,50.6419,50.6642,50.6195,50.627,941500.0
2015-04-02 15:30:00,68.01,68.12,67.96,67.96,1408400.0,50.6344,50.7163,50.5972,50.5972,1408400.0
2015-04-06 09:30:00,66.19,67.3,66.18,66.82,1545500.0,49.2794,50.1058,49.272,49.7485,1545500.0
2015-04-06 10:00:00,66.83,67.23,66.83,67.21,771000.0,49.7559,50.0537,49.7559,50.0388,771000.0
2015-04-06 10:30:00,67.21,67.36,67.13,67.34,600600.0,50.0388,50.1505,49.9793,50.1356,600600.0
2015-04-06 11:00:00,67.34,67.57,67.3,67.53,577400.0,50.1356,50.3068,50.1058,50.2771,577400.0
2015-04-06 11:30:00,67.54,67.59,67.35,67.4,453100.0,50.2845,50.3217,50.143,50.1803,453100.0
2015-04-06 12:00:00,67.4,67.5,67.34,67.46,407600.0,50.1803,50.2547,50.1356,50.2249,407600.0
2015-04-06 12:30:00,67.47,67.62,67.33,67.58,712500.0,50.2324,50.3441,50.1282,50.3143,712500.0
2015-04-06 13:00:00,67.58,67.91,67.57,67.91,631300.0,50.3143,50.56,50.3068,50.56,631300.0
2015-04-06 13:30:00,67.91,67.94,67.81,67.89,521000.0,50.56,50.5823,50.4855,50.5451,521000.0
2015-04-06 14:00:00,67.89,67.89,67.69,67.69,535700.0,50.5451,50.5451,50.3962,50.3962,535700.0
2015-04-06 14:30:00,67.7,67.8,67.65,67.69,609000.0,50.4036,50.4781,50.3664,50.3962,609000.0
2015-04-06 15:00:00,67.7,67.87,67.69,67.79,908800.0,50.4036,50.5302,50.3962,50.4706,908800.0
2015-04-06 15:30:00,67.8,67.96,67.72,67.76,1504700.0,50.4781,50.5972,50.4185,50.4483,1504700.0
2015-04-07 09:30:00,67.72,67.93,67.26,67.81,981800.0,50.4185,50.5749,50.076,50.4855,981800.0
2015-04-07 10:00:00,67.8,68.03,67.77,68.0,921500.0,50.4781,50.6493,50.4557,50.627,921500.0
2015-04-07 10:30:00,68.0,68.12,67.91,67.95,734200.0,50.627,50.7163,50.56,50.5898,734200.0
2015-04-07 11:00:00,67.95,67.97,67.81,67.87,736800.0,50.5898,50.6046,50.4855,50.5302,736800.0
2015-04-07 11:30:00,67.87,67.9,67.68,67.75,632900.0,50.5302,50.5525,50.3887,50.4409,632900.0
2015-04-07 12:00:00,67.75,67.83,67.7,67.8,405200.0,50.4409,50.5004,50.4036,50.4781,405200.0
2015-04-07 12:30:00,67.8,67.96,67.79,67.9,613000.0,50.4781,50.5972,50.4706,50.5525,613000.0
2015-04-07 13:00:00,67.89,68.02,67.73,67.78,1343000.0,50.5451,50.6419,50.426,50.4632,1343000.0
2015-04-07 13:30:00,67.77,67.85,67.73,67.83,756000.0,50.4557,50.5153,50.426,50.5004,756000.0
2015-04-07 14:00:00,67.83,67.85,67.74,67.78,1136400.0,50.5004,50.5153,50.4334,50.4632,1136400.0
2015-04-07 14:30:00,67.78,67.81,67.64,67.65,653800.0,50.4632,50.4855,50.359,50.3664,653800.0
2015-04-07 15:00:00,67.65,67.7,67.44,67.63,1130100.0,50.3664,50.4036,50.2101,50.3515,1130100.0
2015-04-07 15:30:00,67.63,67.64,67.31,67.31,2700600.0,50.3515,50.359,50.1133,50.1133,2700600.0
2015-04-08 09:30:00,66.98,67.39,66.93,67.3,1698200.0,49.8676,50.1728,49.8304,50.1058,1698200.0
2015-04-08 10:00:00,67.3,67.45,67.23,67.25,1211600.0,50.1058,50.2175,50.0537,50.0686,1211600.0
2015-04-08 10:30:00,67.26,67.37,67.21,67.29,1515100.0,50.076,50.1579,50.0388,50.0984,1515100.0
2015-04-08 11:00:00,67.29,67.38,67.23,67.29,766700.0,50.0984,50.1654,50.0537,50.0984,766700.0
2015-04-08 11:30:00,67.28,67.36,67.24,67.32,931400.0,50.0909,50.1505,50.0612,50.1207,931400.0
2015-04-08 12:00:00,67.32,67.36,67.28,67.31,780400.0,50.1207,50.1505,50.0909,50.1133,780400.0
2015-04-08 12:30:00,67.3,67.32,67.26,67.28,466400.0,50.1058,50.1207,50.076,50.0909,466400.0
2015-04-08 13:00:00,67.29,67.3,67.21,67.25,461000.0,50.0984,50.1058,50.0388,50.0686,461000.0
2015-04-08 13:30:00,67.25,67.3,67.2,67.29,988500.0,50.0686,50.1058,50.0314,50.0984,988500.0
2015-04-08 14:00:00,67.28,67.59,67.2,67.28,1758900.0,50.0909,50.3217,50.0314,50.0909,1758900.0
2015-04-08 14:30:00,67.29,67.41,67.25,67.31,647200.0,50.0984,50.1877,50.0686,50.1133,647200.0
2015-04-08 15:00:00,67.31,67.37,67.23,67.26,777400.0,50.1133,50.1579,50.0537,50.076,777400.0
2015-04-08 15:30:00,67.26,67.33,67.16,67.25,2299500.0,50.076,50.1282,50.0016,50.0686,2299500.0
2015-04-09 09:30:00,67.42,68.62,67.31,68.48,1694000.0,50.1952,51.0886,50.1133,50.9843,1694000.0
2015-04-09 10:00:00,68.47,68.79,68.42,68.78,994900.0,50.9769,51.2151,50.9397,51.2077,994900.0
2015-04-09 10:30:00,68.78,68.93,68.69,68.89,1221400.0,51.2077,51.3194,51.1407,51.2896,1221400.0
2015-04-09 11:00:00,68.89,68.99,68.78,68.99,870400.0,51.2896,51.3641,51.2077,51.3641,870400.0
2015-04-09 11:30:00,68.98,69.09,68.94,68.99,1052200.0,51.3566,51.4385,51.3268,51.3641,1052200.0
2015-04-09 12:00:00,68.99,69.09,68.95,68.99,448500.0,51.3641,51.4385,51.3343,51.3641,448500.0
2015-04-09 12:30:00,69.0,69.01,68.73,68.8,419900.0,51.3715,51.3789,51.1705,51.2226,419900.0
2015-04-09 13:00:00,68.8,68.84,68.71,68.73,684600.0,51.2226,51.2524,51.1556,51.1705,684600.0
2015-04-09 13:30:00,68.73,68.77,68.59,68.6,999300.0,51.1705,51.2003,51.0662,51.0737,999300.0
2015-04-09 14:00:00,68.6,68.71,68.58,68.62,528500.0,51.0737,51.1556,51.0588,51.0886,528500.0
2015-04-09 14:30:00,68.62,68.71,68.54,68.58,836100.0,51.0886,51.1556,51.029,51.0588,836100.0
2015-04-09 15:00:00,68.58,68.81,68.53,68.78,833000.0,51.0588,51.23,51.0216,51.2077,833000.0
2015-04-09 15:30:00,68.79,68.85,68.75,68.81,2193200.0,51.2151,51.2598,51.1854,51.23,2193200.0
2015-04-10 09:30:00,68.67,68.94,68.47,68.57,1023000.0,51.1258,51.3268,50.9769,51.0514,1023000.0
2015-04-10 10:00:00,68.58,68.67,68.47,68.63,735800.0,51.0588,51.1258,50.9769,51.096,735800.0
2015-04-10 10:30:00,68.63,69.05,68.61,68.9,807900.0,51.096,51.4087,51.0811,51.297,807900.0
2015-04-10 11:00:00,68.9,69.02,68.88,69.0,640700.0,51.297,51.3864,51.2822,51.3715,640700.0
2015-04-10 11:30:00,69.0,69.03,68.84,68.84,406100.0,51.3715,51.3938,51.2524,51.2524,406100.0
2015-04-10 12:00:00,68.84,68.9,68.69,68.73,276600.0,51.2524,51.297,51.1407,51.1705,276600.0
2015-04-10 12:30:00,68.73,68.87,68.69,68.83,328100.0,51.1705,51.2747,51.1407,51.2449,328100.0
2015-04-10 13:00:00,68.83,68.92,68.82,68.86,433000.0,51.2449,51.3119,51.2375,51.2673,433000.0
2015-04-10 13:30:00,68.87,68.96,68.84,68.9,369400.0,51.2747,51.3417,51.2524,51.297,369400.0
2015-04-10 14:00:00,68.9,68.98,68.88,68.97,493600.0,51.297,51.3566,51.2822,51.3492,493600.0
2015-04-10 14:30:00,68.97,69.08,68.96,69.04,495500.0,51.3492,51.4311,51.3417,51.4013,495500.0
2015-04-10 15:00:00,69.03,69.06,68.96,69.05,986400.0,51.3938,51.4162,51.3417,51.4087,986400.0
2015-04-10 15:30:00,69.05,69.2,69.03,69.17,1754100.0,51.4087,51.5204,51.3938,51.4981,1754100.0
2015-04-13 09:30:00,71.2,71.9,70.46,70.46,5108800.0,53.0094,53.5306,52.4585,52.4585,5108800.0
2015-04-13 10:00:00,70.45,70.64,70.07,70.09,2478600.0,52.451,52.5925,52.1681,52.183,2478600.0
2015-04-13 10:30:00,70.09,70.1,69.51,69.51,2087000.0,52.183,52.1905,51.7512,51.7512,2087000.0
2015-04-13 11:00:00,69.51,69.57,69.05,69.36,2950200.0,51.7512,51.7959,51.4087,51.6395,2950200.0
2015-04-13 11:30:00,69.36,69.45,69.11,69.23,1550900.0,51.6395,51.7065,51.4534,51.5427,1550900.0
2015-04-13 12:00:00,69.23,69.47,69.17,69.37,1170200.0,51.5427,51.7214,51.4981,51.647,1170200.0
2015-04-13 12:30:00,69.37,69.42,69.25,69.29,1717000.0,51.647,51.6842,51.5576,51.5874,1717000.0
2015-04-13 13:00:00,69.28,69.35,68.82,69.1,1644900.0,51.58,51.6321,51.2375,51.4459,1644900.0
2015-04-13 13:30:00,69.09,69.12,68.95,68.98,1263000.0,51.4385,51.4608,51.3343,51.3566,1263000.0
2015-04-13 14:00:00,68.98,69.03,68.83,68.98,937800.0,51.3566,51.3938,51.2449,51.3566,937800.0
2015-04-13 14:30:00,68.98,68.99,68.83,68.92,802200.0,51.3566,51.3641,51.2449,51.3119,802200.0
2015-04-13 15:00:00,68.91,68.96,68.73,68.78,972400.0,51.3045,51.3417,51.1705,51.2077,972400.0
2015-04-13 15:30:00,68.78,68.88,68.64,68.73,2428300.0,51.2077,51.2822,51.1035,51.1705,2428300.0
2015-04-14 09:30:00,69.18,69.2,68.77,68.89,1891700.0,51.5055,51.5204,51.2003,51.2896,1891700.0
2015-04-14 10:00:00,68.89,69.0,68.65,68.81,1171100.0,51.2896,51.3715,51.1109,51.23,1171100.0
2015-04-14 10:30:00,68.82,68.82,68.6,68.65,838500.0,51.2375,51.2375,51.0737,51.1109,838500.0
2015-04-14 11:00:00,68.65,69.08,68.61,68.97,807200.0,51.1109,51.4311,51.0811,51.3492,807200.0
2015-04-14 11:30:00,68.96,69.04,68.92,68.96,287100.0,51.3417,51.4013,51.3119,51.3417,287100.0
2015-04-14 12:00:00,68.96,69.09,68.93,68.98,328100.0,51.3417,51.4385,51.3194,51.3566,328100.0
2015-04-14 12:30:00,68.98,69.11,68.92,68.99,532800.0,51.3566,51.4534,51.3119,51.3641,532800.0
2015-04-14 13:00:00,68.99,69.01,68.91,68.95,446000.0,51.3641,51.3789,51.3045,51.3343,446000.0
2015-04-14 13:30:00,68.96,69.14,68.95,69.13,527200.0,51.3417,51.4757,51.3343,51.4683,527200.0
2015-04-14 14:00:00,69.12,69.13,69.04,69.08,628000.0,51.4608,51.4683,51.4013,51.4311,628000.0
2015-04-14 14:30:00,69.09,69.11,69.02,69.08,812600.0,51.4385,51.4534,51.3864,51.4311,812600.0
2015-04-14 15:00:00,69.08,69.13,68.92,68.95,986400.0,51.4311,51.4683,51.3119,51.3343,986400.0
2015-04-14 15:30:00,68.94,69.04,68.92,68.98,1404400.0,51.3268,51.4013,51.3119,51.3566,1404400.0
2015-04-15 09:30:00,69.48,69.5,68.8,68.85,1401800.0,51.7289,51.7438,51.2226,51.2598,1401800.0
2015-04-15 10:00:00,68.84,68.89,68.55,68.57,818300.0,51.2524,51.2896,51.0365,51.0514,818300.0
2015-04-15 10:30:00,68.56,68.65,68.37,68.48,716400.0,51.0439,51.1109,50.9025,50.9843,716400.0
2015-04-15 11:00:00,68.49,68.49,68.31,68.35,569200.0,50.9918,50.9918,50.8578,50.8876,569200.0
2015-04-15 11:30:00,68.34,68.36,68.19,68.25,552100.0,50.8801,50.895,50.7684,50.8131,552100.0
2015-04-15 12:00:00,68.26,68.31,68.22,68.24,492900.0,50.8206,50.8578,50.7908,50.8057,492900.0
2015-04-15 12:30:00,68.24,68.27,68.2,68.26,362300.0,50.8057,50.828,50.7759,50.8206,362300.0
2015-04-15 13:00:00,68.26,68.46,68.25,68.45,678500.0,50.8206,50.9695,50.8131,50.962,678500.0
2015-04-15 13:30:00,68.45,68.5,68.39,68.44,511800.0,50.962,50.9992,50.9173,50.9546,511800.0
2015-04-15 14:00:00,68.44,68.54,68.31,68.39,726900.0,50.9546,51.029,50.8578,50.9173,726900.0
2015-04-15 14:30:00,68.39,68.63,68.31,68.53,1141100.0,50.9173,51.096,50.8578,51.0216,1141100.0
2015-04-15 15:00:00,68.53,68.63,68.47,68.6,760100.0,51.0216,51.096,50.9769,51.0737,760100.0
2015-04-15 15:30:00,68.6,68.6,68.43,68.46,1528000.0,51.0737,51.0737,50.9471,50.9695,1528000.0
2015-04-16 09:30:00,68.16,68.25,67.78,67.97,1083500.0,50.7461,50.8131,50.4632,50.6046,1083500.0
2015-04-16 10:00:00,67.97,68.0,67.78,67.84,808900.0,50.6046,50.627,50.4632,50.5079,808900.0
2015-04-16 10:30:00,67.83,68.0,67.78,67.83,728100.0,50.5004,50.627,50.4632,50.5004,728100.0
2015-04-16 11:00:00,67.83,67.94,67.78,67.87,401700.0,50.5004,50.5823,50.4632,50.5302,401700.0
2015-04-16 11:30:00,67.88,67.88,67.73,67.88,386500.0,50.5376,50.5376,50.426,50.5376,386500.0
2015-04-16 12:00:00,67.88,67.91,67.82,67.85,617200.0,50.5376,50.56,50.493,50.5153,617200.0
2015-04-16 12:30:00,67.87,67.91,67.85,67.88,508100.0,50.5302,50.56,50.5153,50.5376,508100.0
2015-04-16 13:00:00,67.87,67.98,67.85,67.91,395800.0,50.5302,50.6121,50.5153,50.56,395800.0
2015-04-16 13:30:00,67.92,67.96,67.88,67.89,526000.0,50.5674,50.5972,50.5376,50.5451,526000.0
2015-04-16 14:00:00,67.89,67.93,67.85,67.89,639200.0,50.5451,50.5749,50.5153,50.5451,639200.0
2015-04-16 14:30:00,67.89,67.95,67.87,67.89,587100.0,50.5451,50.5898,50.5302,50.5451,587100.0
2015-04-16 15:00:00,67.89,67.91,67.87,67.9,655000.0,50.5451,50.56,50.5302,50.5525,655000.0
2015-04-16 15:30:00,67.9,67.98,67.88,67.92,1715300.0,50.5525,50.6121,50.5376,50.5674,1715300.0
2015-04-17 09:30:00,67.48,67.68,67.16,67.24,1277200.0,50.2398,50.3887,50.0016,50.0612,1277200.0
2015-04-17 10:00:00,67.25,67.29,66.96,66.99,1086500.0,50.0686,50.0984,49.8527,49.875,1086500.0
2015-04-17 10:30:00,66.99,67.33,66.97,67.11,625200.0,49.875,50.1282,49.8601,49.9644,625200.0
2015-04-17 11:00:00,67.1,67.95,66.99,67.73,2052400.0,49.9569,50.5898,49.875,50.426,2052400.0
2015-04-17 11:30:00,67.74,67.92,67.54,67.89,538100.0,50.4334,50.5674,50.2845,50.5451,538100.0
2015-04-17 12:00:00,67.89,67.94,67.41,67.43,408900.0,50.5451,50.5823,50.1877,50.2026,408900.0
2015-04-17 12:30:00,67.43,67.64,67.41,67.48,316400.0,50.2026,50.359,50.1877,50.2398,316400.0
2015-04-17 13:00:00,67.49,67.79,67.47,67.67,418100.0,50.2473,50.4706,50.2324,50.3813,418100.0
2015-04-17 13:30:00,67.67,67.71,67.36,67.39,412800.0,50.3813,50.4111,50.1505,50.1728,412800.0
2015-04-17 14:00:00,67.39,67.46,67.24,67.3,594600.0,50.1728,50.2249,50.0612,50.1058,594600.0
2015-04-17 14:30:00,67.3,67.3,67.12,67.14,709400.0,50.1058,50.1058,49.9718,49.9867,709400.0
2015-04-17 15:00:00,67.14,67.32,67.0,67.07,1365400.0,49.9867,50.1207,49.8825,49.9346,1365400.0
2015-04-17 15:30:00,67.07,67.29,67.06,67.12,2372600.0,49.9346,50.0984,49.9271,49.9718,2372600.0
2015-04-20 09:30:00,67.25,68.33,67.19,68.3,1378300.0,50.0686,50.8727,50.0239,50.8503,1378300.0
2015-04-20 10:00:00,68.31,68.49,68.22,68.42,953600.0,50.8578,50.9918,50.7908,50.9397,953600.0
2015-04-20 10:30:00,68.42,68.5,68.3,68.46,1104100.0,50.9397,50.9992,50.8503,50.9695,1104100.0
2015-04-20 11:00:00,68.46,68.54,68.33,68.53,895000.0,50.9695,51.029,50.8727,51.0216,895000.0
2015-04-20 11:30:00,68.53,68.67,68.45,68.6,590500.0,51.0216,51.1258,50.962,51.0737,590500.0
2015-04-20 12:00:00,68.61,68.67,68.56,68.6,534000.0,51.0811,51.1258,51.0439,51.0737,534000.0
2015-04-20 12:30:00,68.6,68.63,68.43,68.47,485700.0,51.0737,51.096,50.9471,50.9769,485700.0
2015-04-20 13:00:00,68.47,68.55,68.41,68.45,568900.0,50.9769,51.0365,50.9322,50.962,568900.0
2015-04-20 13:30:00,68.45,68.5,68.37,68.49,440300.0,50.962,50.9992,50.9025,50.9918,440300.0
2015-04-20 14:00:00,68.49,68.5,68.31,68.4,576200.0,50.9918,50.9992,50.8578,50.9248,576200.0
2015-04-20 14:30:00,68.41,68.61,68.39,68.61,876600.0,50.9322,51.0811,50.9173,51.0811,876600.0
2015-04-20 15:00:00,68.61,68.8,68.57,68.7,1047100.0,51.0811,51.2226,51.0514,51.1481,1047100.0
2015-04-20 15:30:00,68.7,68.77,68.56,68.64,1680900.0,51.1481,51.2003,51.0439,51.1035,1680900.0
2015-04-21 09:30:00,68.84,68.94,68.38,68.53,1107600.0,51.2524,51.3268,50.9099,51.0216,1107600.0
2015-04-21 10:00:00,68.53,68.68,68.39,68.62,511700.0,51.0216,51.1333,50.9173,51.0886,511700.0
2015-04-21 10:30:00,68.62,68.68,68.51,68.53,360300.0,51.0886,51.1333,51.0067,51.0216,360300.0
2015-04-21 11:00:00,68.53,68.64,68.47,68.48,320500.0,51.0216,51.1035,50.9769,50.9843,320500.0
2015-04-21 11:30:00,68.48,68.58,68.44,68.55,409600.0,50.9843,51.0588,50.9546,51.0365,409600.0
2015-04-21 12:00:00,68.55,68.68,68.46,68.66,389400.0,51.0365,51.1333,50.9695,51.1184,389400.0
2015-04-21 12:30:00,68.65,68.66,68.55,68.59,250000.0,51.1109,51.1184,51.0365,51.0662,250000.0
2015-04-21 13:00:00,68.58,68.71,68.58,68.71,416400.0,51.0588,51.1556,51.0588,51.1556,416400.0
2015-04-21 13:30:00,68.7,68.75,68.6,68.61,631500.0,51.1481,51.1854,51.0737,51.0811,631500.0
2015-04-21 14:00:00,68.59,68.83,68.54,68.78,607700.0,51.0662,51.2449,51.029,51.2077,607700.0
2015-04-21 14:30:00,68.79,68.8,68.65,68.75,304300.0,51.2151,51.2226,51.1109,51.1854,304300.0
2015-04-21 15:00:00,68.74,68.74,68.53,68.55,420600.0,51.1779,51.1779,51.0216,51.0365,420600.0
2015-04-21 15:30:00,68.56,68.71,68.54,68.57,721400.0,51.0439,51.1556,51.029,51.0514,721400.0
2015-04-22 09:30:00,68.76,68.91,68.25,68.58,988100.0,51.1928,51.3045,50.8131,51.0588,988100.0
2015-04-22 10:00:00,68.59,68.84,68.48,68.84,612600.0,51.0662,51.2524,50.9843,51.2524,612600.0
2015-04-22 10:30:00,68.84,69.0,68.61,68.96,518100.0,51.2524,51.3715,51.0811,51.3417,518100.0
2015-04-22 11:00:00,68.97,69.1,68.93,68.95,635800.0,51.3492,51.4459,51.3194,51.3343,635800.0
2015-04-22 11:30:00,68.96,69.02,68.86,68.89,357500.0,51.3417,51.3864,51.2673,51.2896,357500.0
2015-04-22 12:00:00,68.9,68.93,68.78,68.85,409800.0,51.297,51.3194,51.2077,51.2598,409800.0
2015-04-22 12:30:00,68.84,68.98,68.81,68.89,371000.0,51.2524,51.3566,51.23,51.2896,371000.0
2015-04-22 13:00:00,68.9,69.06,68.85,69.02,363200.0,51.297,51.4162,51.2598,51.3864,363200.0
2015-04-22 13:30:00,69.01,69.21,68.96,69.1,457100.0,51.3789,51.5278,51.3417,51.4459,457100.0
2015-04-22 14:00:00,69.11,69.2,69.09,69.11,445000.0,51.4534,51.5204,51.4385,51.4534,445000.0
2015-04-22 14:30:00,69.1,69.16,68.92,69.08,436200.0,51.4459,51.4906,51.3119,51.4311,436200.0
2015-04-22 15:00:00,69.08,69.17,69.03,69.09,676600.0,51.4311,51.4981,51.3938,51.4385,676600.0
2015-04-22 15:30:00,69.09,69.1,68.87,68.94,1856600.0,51.4385,51.4459,51.2747,51.3268,1856600.0
2015-04-23 09:30:00,67.35,67.85,67.11,67.2,3149300.0,50.143,50.5153,49.9644,50.0314,3149300.0
2015-04-23 10:00:00,67.2,67.5,67.16,67.16,1721000.0,50.0314,50.2547,50.0016,50.0016,1721000.0
2015-04-23 10:30:00,67.16,67.35,66.96,67.0,1479700.0,50.0016,50.143,49.8527,49.8825,1479700.0
2015-04-23 11:00:00,67.0,67.44,66.99,67.42,1280500.0,49.8825,50.2101,49.875,50.1952,1280500.0
2015-04-23 11:30:00,67.43,68.0,67.34,67.95,1274400.0,50.2026,50.627,50.1356,50.5898,1274400.0
2015-04-23 12:00:00,67.95,67.96,67.7,67.79,925600.0,50.5898,50.5972,50.4036,50.4706,925600.0
2015-04-23 12:30:00,67.79,68.03,67.73,68.03,861200.0,50.4706,50.6493,50.426,50.6493,861200.0
2015-04-23 13:00:00,68.03,68.07,67.78,67.99,763600.0,50.6493,50.6791,50.4632,50.6195,763600.0
2015-04-23 13:30:00,67.99,68.16,67.88,68.15,541100.0,50.6195,50.7461,50.5376,50.7387,541100.0
2015-04-23 14:00:00,68.15,68.41,68.08,68.37,656900.0,50.7387,50.9322,50.6865,50.9025,656900.0
2015-04-23 14:30:00,68.38,68.41,68.24,68.29,689500.0,50.9099,50.9322,50.8057,50.8429,689500.0
2015-04-23 15:00:00,68.29,68.38,68.21,68.22,752400.0,50.8429,50.9099,50.7833,50.7908,752400.0
2015-04-23 15:30:00,68.22,68.43,68.14,68.33,1853000.0,50.7908,50.9471,50.7312,50.8727,1853000.0
2015-04-24 09:30:00,68.03,68.28,67.68,67.88,991500.0,50.6493,50.8354,50.3887,50.5376,991500.0
2015-04-24 10:00:00,67.86,67.98,67.67,67.87,657400.0,50.5227,50.6121,50.3813,50.5302,657400.0
2015-04-24 10:30:00,67.88,68.08,67.87,68.08,539300.0,50.5376,50.6865,50.5302,50.6865,539300.0
2015-04-24 11:00:00,68.08,68.28,67.99,68.22,454800.0,50.6865,50.8354,50.6195,50.7908,454800.0
2015-04-24 11:30:00,68.22,68.26,68.11,68.25,463900.0,50.7908,50.8206,50.7089,50.8131,463900.0
2015-04-24 12:00:00,68.25,68.32,68.11,68.13,505700.0,50.8131,50.8652,50.7089,50.7238,505700.0
2015-04-24 12:30:00,68.13,68.22,68.11,68.17,412400.0,50.7238,50.7908,50.7089,50.7535,412400.0
2015-04-24 13:00:00,68.17,68.19,68.12,68.13,349600.0,50.7535,50.7684,50.7163,50.7238,349600.0
2015-04-24 13:30:00,68.14,68.22,68.02,68.03,596700.0,50.7312,50.7908,50.6419,50.6493,596700.0
2015-04-24 14:00:00,68.03,68.08,67.96,68.08,429300.0,50.6493,50.6865,50.5972,50.6865,429300.0
2015-04-24 14:30:00,68.08,68.1,68.0,68.08,437300.0,50.6865,50.7014,50.627,50.6865,437300.0
2015-04-24 15:00:00,68.08,68.1,68.03,68.07,572200.0,50.6865,50.7014,50.6493,50.6791,572200.0
2015-04-24 15:30:00,68.06,68.3,68.03,68.25,1041500.0,50.6717,50.8503,50.6493,50.8131,1041500.0
2015-04-27 09:30:00,68.77,68.98,68.61,68.7,1034700.0,51.2003,51.3566,51.0811,51.1481,1034700.0
2015-04-27 10:00:00,68.7,68.97,68.65,68.95,731400.0,51.1481,51.3492,51.1109,51.3343,731400.0
2015-04-27 10:30:00,68.95,69.31,68.92,69.13,732000.0,51.3343,51.6023,51.3119,51.4683,732000.0
2015-04-27 11:00:00,69.14,69.5,69.08,69.46,722500.0,51.4757,51.7438,51.4311,51.714,722500.0
2015-04-27 11:30:00,69.46,69.58,69.4,69.47,591300.0,51.714,51.8033,51.6693,51.7214,591300.0
2015-04-27 12:00:00,69.47,69.54,69.39,69.5,478400.0,51.7214,51.7735,51.6619,51.7438,478400.0
2015-04-27 12:30:00,69.49,69.51,69.33,69.43,467500.0,51.7363,51.7512,51.6172,51.6916,467500.0
2015-04-27 13:00:00,69.43,69.5,69.31,69.47,348100.0,51.6916,51.7438,51.6023,51.7214,348100.0
2015-04-27 13:30:00,69.47,69.52,69.43,69.47,443700.0,51.7214,51.7586,51.6916,51.7214,443700.0
2015-04-27 14:00:00,69.48,69.68,69.38,69.64,765300.0,51.7289,51.8778,51.6544,51.848,765300.0
2015-04-27 14:30:00,69.64,69.66,69.36,69.53,673200.0,51.848,51.8629,51.6395,51.7661,673200.0
2015-04-27 15:00:00,69.53,69.56,69.22,69.36,815000.0,51.7661,51.7884,51.5353,51.6395,815000.0
2015-04-27 15:30:00,69.36,69.36,69.13,69.23,2156500.0,51.6395,51.6395,51.4683,51.5427,2156500.0
2015-04-28 09:30:00,69.04,69.52,69.01,69.47,599900.0,51.4013,51.7586,51.3789,51.7214,599900.0
2015-04-28 10:00:00,69.47,69.49,69.04,69.13,538500.0,51.7214,51.7363,51.4013,51.4683,538500.0
2015-04-28 10:30:00,69.13,69.29,69.12,69.29,358100.0,51.4683,51.5874,51.4608,51.5874,358100.0
2015-04-28 11:00:00,69.29,69.47,69.27,69.4,356700.0,51.5874,51.7214,51.5725,51.6693,356700.0
2015-04-28 11:30:00,69.39,69.59,69.39,69.46,400000.0,51.6619,51.8108,51.6619,51.714,400000.0
2015-04-28 12:00:00,69.47,69.48,69.35,69.38,247500.0,51.7214,51.7289,51.6321,51.6544,247500.0
2015-04-28 12:30:00,69.39,69.53,69.37,69.5,215600.0,51.6619,51.7661,51.647,51.7438,215600.0
2015-04-28 13:00:00,69.5,69.55,69.41,69.55,279700.0,51.7438,51.781,51.6767,51.781,279700.0
2015-04-28 13:30:00,69.55,69.82,69.52,69.79,391700.0,51.781,51.982,51.7586,51.9597,391700.0
2015-04-28 14:00:00,69.79,69.82,69.71,69.76,575500.0,51.9597,51.982,51.9001,51.9373,575500.0
2015-04-28 14:30:00,69.77,69.77,69.53,69.56,454800.0,51.9448,51.9448,51.7661,51.7884,454800.0
2015-04-28 15:00:00,69.57,69.81,69.55,69.77,921400.0,51.7959,51.9746,51.781,51.9448,921400.0
2015-04-28 15:30:00,69.76,69.79,69.58,69.62,1296000.0,51.9373,51.9597,51.8033,51.8331,1296000.0
2015-04-29 09:30:00,69.19,69.34,68.7,68.73,703200.0,51.513,51.6246,51.1481,51.1705,703200.0
2015-04-29 10:00:00,68.73,68.91,68.57,68.58,561100.0,51.1705,51.3045,51.0514,51.0588,561100.0
2015-04-29 10:30:00,68.58,68.72,68.53,68.54,404100.0,51.0588,51.163,51.0216,51.029,404100.0
2015-04-29 11:00:00,68.55,68.74,68.51,68.53,291800.0,51.0365,51.1779,51.0067,51.0216,291800.0
2015-04-29 11:30:00,68.54,68.57,68.35,68.37,404900.0,51.029,51.0514,50.8876,50.9025,404900.0
2015-04-29 12:00:00,68.38,68.41,68.06,68.12,394200.0,50.9099,50.9322,50.6717,50.7163,394200.0
2015-04-29 12:30:00,68.12,68.15,68.01,68.09,313400.0,50.7163,50.7387,50.6344,50.694,313400.0
2015-04-29 13:00:00,68.1,68.15,68.0,68.1,383400.0,50.7014,50.7387,50.627,50.7014,383400.0
2015-04-29 13:30:00,68.1,68.44,68.09,68.4,499400.0,50.7014,50.9546,50.694,50.9248,499400.0
2015-04-29 14:00:00,68.42,68.45,68.15,68.38,355300.0,50.9397,50.962,50.7387,50.9099,355300.0
2015-04-29 14:30:00,68.38,68.68,68.32,68.66,877200.0,50.9099,51.1333,50.8652,51.1184,877200.0
2015-04-29 15:00:00,68.66,68.74,68.57,68.64,474300.0,51.1184,51.1779,51.0514,51.1035,474300.0
2015-04-29 15:30:00,68.64,68.71,68.58,68.67,925600.0,51.1035,51.1556,51.0588,51.1258,925600.0
2015-04-30 09:30:00,68.33,68.59,68.01,68.1,791800.0,50.8727,51.0662,50.6344,50.7014,791800.0
2015-04-30 10:00:00,68.1,68.35,68.07,68.15,505000.0,50.7014,50.8876,50.6791,50.7387,505000.0
2015-04-30 10:30:00,68.16,68.32,68.12,68.27,412900.0,50.7461,50.8652,50.7163,50.828,412900.0
2015-04-30 11:00:00,68.27,68.5,68.23,68.34,387000.0,50.828,50.9992,50.7982,50.8801,387000.0
2015-04-30 11:30:00,68.34,68.44,68.04,68.04,412700.0,50.8801,50.9546,50.6568,50.6568,412700.0
2015-04-30 12:00:00,68.03,68.16,67.98,68.05,368200.0,50.6493,50.7461,50.6121,50.6642,368200.0
2015-04-30 12:30:00,68.04,68.06,67.91,68.03,469100.0,50.6568,50.6717,50.56,50.6493,469100.0
2015-04-30 13:00:00,68.03,68.15,68.0,68.08,274100.0,50.6493,50.7387,50.627,50.6865,274100.0
2015-04-30 13:30:00,68.07,68.09,67.92,67.95,296000.0,50.6791,50.694,50.5674,50.5898,296000.0
2015-04-30 14:00:00,67.95,68.0,67.81,67.82,379000.0,50.5898,50.627,50.4855,50.493,379000.0
2015-04-30 14:30:00,67.82,67.88,67.71,67.74,519100.0,50.493,50.5376,50.4111,50.4334,519100.0
2015-04-30 15:00:00,67.73,67.9,67.61,67.78,722900.0,50.426,50.5525,50.3366,50.4632,722900.0
2015-04-30 15:30:00,67.78,68.02,67.71,68.0,1041900.0,50.4632,50.6419,50.4111,50.627,1041900.0
2015-05-01 09:30:00,68.31,68.4,68.0,68.09,577100.0,50.8578,50.9248,50.627,50.694,577100.0
2015-05-01 10:00:00,68.07,68.42,68.05,68.35,582200.0,50.6791,50.9397,50.6642,50.8876,582200.0
2015-05-01 10:30:00,68.35,68.39,67.95,68.13,560800.0,50.8876,50.9173,50.5898,50.7238,560800.0
2015-05-01 11:00:00,68.13,68.2,68.08,68.16,400500.0,50.7238,50.7759,50.6865,50.7461,400500.0
2015-05-01 11:30:00,68.16,68.22,68.09,68.18,445000.0,50.7461,50.7908,50.694,50.761,445000.0
2015-05-01 12:00:00,68.17,68.2,68.09,68.2,442500.0,50.7535,50.7759,50.694,50.7759,442500.0
2015-05-01 12:30:00,68.2,68.31,68.17,68.21,297100.0,50.7759,50.8578,50.7535,50.7833,297100.0
2015-05-01 13:00:00,68.22,68.26,68.16,68.22,296200.0,50.7908,50.8206,50.7461,50.7908,296200.0
2015-05-01 13:30:00,68.22,68.4,68.21,68.4,405700.0,50.7908,50.9248,50.7833,50.9248,405700.0
2015-05-01 14:00:00,68.4,68.54,68.36,68.53,238700.0,50.9248,51.029,50.895,51.0216,238700.0
2015-05-01 14:30:00,68.53,68.55,68.37,68.43,288600.0,51.0216,51.0365,50.9025,50.9471,288600.0
2015-05-01 15:00:00,68.43,68.47,68.3,68.32,461300.0,50.9471,50.9769,50.8503,50.8652,461300.0
2015-05-01 15:30:00,68.31,68.42,68.28,68.41,1032100.0,50.8578,50.9397,50.8354,50.9322,1032100.0
2015-05-04 09:30:00,68.45,69.05,68.22,69.0,631400.0,50.962,51.4087,50.7908,51.3715,631400.0
2015-05-04 10:00:00,69.01,69.1,68.72,68.72,505400.0,51.3789,51.4459,51.163,51.163,505400.0
2015-05-04 10:30:00,68.73,68.79,68.65,68.68,349700.0,51.1705,51.2151,51.1109,51.1333,349700.0
2015-05-04 11:00:00,68.69,68.84,68.66,68.77,304500.0,51.1407,51.2524,51.1184,51.2003,304500.0
2015-05-04 11:30:00,68.76,68.81,68.68,68.81,241900.0,51.1928,51.23,51.1333,51.23,241900.0
2015-05-04 12:00:00,68.81,69.0,68.78,68.99,296000.0,51.23,51.3715,51.2077,51.3641,296000.0
2015-05-04 12:30:00,68.99,69.12,68.9,68.96,809700.0,51.3641,51.4608,51.297,51.3417,809700.0
2015-05-04 13:00:00,68.95,69.06,68.86,69.02,432500.0,51.3343,51.4162,51.2673,51.3864,432500.0
2015-05-04 13:30:00,69.02,69.2,69.01,69.1,359200.0,51.3864,51.5204,51.3789,51.4459,359200.0
2015-05-04 14:00:00,69.1,69.23,69.04,69.21,277900.0,51.4459,51.5427,51.4013,51.5278,277900.0
2015-05-04 14:30:00,69.21,69.36,69.2,69.25,471500.0,51.5278,51.6395,51.5204,51.5576,471500.0
2015-05-04 15:00:00,69.25,69.29,69.14,69.25,385700.0,51.5576,51.5874,51.4757,51.5576,385700.0
2015-05-04 15:30:00,69.25,69.25,69.05,69.06,1060100.0,51.5576,51.5576,51.4087,51.4162,1060100.0
2015-05-05 09:30:00,68.85,69.0,68.7,68.74,594200.0,51.2598,51.3715,51.1481,51.1779,594200.0
2015-05-05 10:00:00,68.76,68.77,68.46,68.67,489000.0,51.1928,51.2003,50.9695,51.1258,489000.0
2015-05-05 10:30:00,68.67,68.68,68.47,68.5,373200.0,51.1258,51.1333,50.9769,50.9992,373200.0
2015-05-05 11:00:00,68.5,68.51,68.24,68.25,752900.0,50.9992,51.0067,50.8057,50.8131,752900.0
2015-05-05 11:30:00,68.25,68.38,68.22,68.36,495800.0,50.8131,50.9099,50.7908,50.895,495800.0
2015-05-05 12:00:00,68.37,68.6,68.34,68.54,299700.0,50.9025,51.0737,50.8801,51.029,299700.0
2015-05-05 12:30:00,68.54,68.57,68.39,68.39,218000.0,51.029,51.0514,50.9173,50.9173,218000.0
2015-05-05 13:00:00,68.4,68.4,68.25,68.28,354800.0,50.9248,50.9248,50.8131,50.8354,354800.0
2015-05-05 13:30:00,68.28,68.35,68.12,68.17,517900.0,50.8354,50.8876,50.7163,50.7535,517900.0
2015-05-05 14:00:00,68.17,68.45,68.14,68.33,551900.0,50.7535,50.962,50.7312,50.8727,551900.0
2015-05-05 14:30:00,68.32,68.38,68.16,68.24,417700.0,50.8652,50.9099,50.7461,50.8057,417700.0
2015-05-05 15:00:00,68.25,68.4,68.19,68.36,520900.0,50.8131,50.9248,50.7684,50.895,520900.0
2015-05-05 15:30:00,68.35,68.5,68.3,68.38,1405300.0,50.8876,50.9992,50.8503,50.9099,1405300.0
2015-05-06 09:30:00,68.2,68.85,68.08,68.27,767000.0,50.7759,51.2598,50.6865,50.828,767000.0
2015-05-06 10:00:00,68.28,68.28,68.0,68.03,502400.0,50.8354,50.8354,50.627,50.6493,502400.0
2015-05-06 10:30:00,68.04,68.31,68.0,68.15,383000.0,50.6568,50.8578,50.627,50.7387,383000.0
2015-05-06 11:00:00,68.15,68.2,67.99,68.04,324500.0,50.7387,50.7759,50.6195,50.6568,324500.0
2015-05-06 11:30:00,68.04,68.12,67.95,68.06,377200.0,50.6568,50.7163,50.5898,50.6717,377200.0
2015-05-06 12:00:00,68.05,68.09,68.0,68.01,283100.0,50.6642,50.694,50.627,50.6344,283100.0
2015-05-06 12:30:00,68.0,68.09,67.95,68.02,526500.0,50.627,50.694,50.5898,50.6419,526500.0
2015-05-06 13:00:00,68.02,68.03,67.87,67.9,295800.0,50.6419,50.6493,50.5302,50.5525,295800.0
2015-05-06 13:30:00,67.9,67.92,67.71,67.81,533600.0,50.5525,50.5674,50.4111,50.4855,533600.0
2015-05-06 14:00:00,67.8,67.84,67.74,67.79,429300.0,50.4781,50.5079,50.4334,50.4706,429300.0
2015-05-06 14:30:00,67.79,67.81,67.55,67.63,666300.0,50.4706,50.4855,50.2919,50.3515,666300.0
2015-05-06 15:00:00,67.62,67.7,67.5,67.63,608500.0,50.3441,50.4036,50.2547,50.3515,608500.0
2015-05-06 15:30:00,67.62,67.84,67.58,67.83,901700.0,50.3441,50.5079,50.3143,50.5004,901700.0
2015-05-07 09:30:00,67.8,68.3,67.79,68.14,679200.0,50.4781,50.8503,50.4706,50.7312,679200.0
2015-05-07 10:00:00,68.14,68.3,68.08,68.1,337400.0,50.7312,50.8503,50.6865,50.7014,337400.0
2015-05-07 10:30:00,68.09,68.25,68.01,68.12,285300.0,50.694,50.8131,50.6344,50.7163,285300.0
2015-05-07 11:00:00,68.12,68.3,68.1,68.27,339600.0,50.7163,50.8503,50.7014,50.828,339600.0
2015-05-07 11:30:00,68.28,68.3,68.1,68.15,195500.0,50.8354,50.8503,50.7014,50.7387,195500.0
2015-05-07 12:00:00,68.14,68.34,68.14,68.29,286100.0,50.7312,50.8801,50.7312,50.8429,286100.0
2015-05-07 12:30:00,68.3,68.4,68.29,68.37,190000.0,50.8503,50.9248,50.8429,50.9025,190000.0
2015-05-07 13:00:00,68.37,68.45,68.09,68.14,301200.0,50.9025,50.962,50.694,50.7312,301200.0
2015-05-07 13:30:00,68.14,68.21,68.11,68.11,271200.0,50.7312,50.7833,50.7089,50.7089,271200.0
2015-05-07 14:00:00,68.12,68.27,68.12,68.24,337400.0,50.7163,50.828,50.7163,50.8057,337400.0
2015-05-07 14:30:00,68.24,68.29,68.14,68.27,312800.0,50.8057,50.8429,50.7312,50.828,312800.0
2015-05-07 15:00:00,68.28,68.37,68.24,68.37,598900.0,50.8354,50.9025,50.8057,50.9025,598900.0
2015-05-07 15:30:00,68.36,68.45,68.24,68.43,1015700.0,50.895,50.962,50.8057,50.9471,1015700.0
2015-05-08 09:30:00,68.85,69.13,68.55,69.07,923300.0,51.2598,51.4683,51.0365,51.4236,923300.0
2015-05-08 10:00:00,69.07,69.22,68.89,68.92,631000.0,51.4236,51.5353,51.2896,51.3119,631000.0
2015-05-08 10:30:00,68.91,69.09,68.87,68.88,261500.0,51.3045,51.4385,51.2747,51.2822,261500.0
2015-05-08 11:00:00,68.88,69.09,68.87,69.02,243600.0,51.2822,51.4385,51.2747,51.3864,243600.0
2015-05-08 11:30:00,69.02,69.08,68.96,69.07,306400.0,51.3864,51.4311,51.3417,51.4236,306400.0
2015-05-08 12:00:00,69.07,69.14,68.96,68.99,240200.0,51.4236,51.4757,51.3417,51.3641,240200.0
2015-05-08 12:30:00,69.0,69.08,68.97,69.06,184600.0,51.3715,51.4311,51.3492,51.4162,184600.0
2015-05-08 13:00:00,69.05,69.11,69.04,69.04,340500.0,51.4087,51.4534,51.4013,51.4013,340500.0
2015-05-08 13:30:00,69.05,69.11,68.92,68.95,222700.0,51.4087,51.4534,51.3119,51.3343,222700.0
2015-05-08 14:00:00,68.95,69.02,68.92,69.0,237300.0,51.3343,51.3864,51.3119,51.3715,237300.0
2015-05-08 14:30:00,69.0,69.17,68.98,69.17,537500.0,51.3715,51.4981,51.3566,51.4981,537500.0
2015-05-08 15:00:00,69.17,69.26,69.14,69.18,559100.0,51.4981,51.5651,51.4757,51.5055,559100.0
2015-05-08 15:30:00,69.18,69.41,69.18,69.41,1590100.0,51.5055,51.6767,51.5055,51.6767,1590100.0
2015-05-11 09:30:00,69.17,69.23,68.82,68.96,678700.0,51.4981,51.5427,51.2375,51.3417,678700.0
2015-05-11 10:00:00,68.96,69.04,68.87,68.9,292000.0,51.3417,51.4013,51.2747,51.297,292000.0
2015-05-11 10:30:00,68.89,69.1,68.83,69.09,330700.0,51.2896,51.4459,51.2449,51.4385,330700.0
2015-05-11 11:00:00,69.1,69.25,69.04,69.19,303700.0,51.4459,51.5576,51.4013,51.513,303700.0
2015-05-11 11:30:00,69.19,69.35,69.18,69.27,389200.0,51.513,51.6321,51.5055,51.5725,389200.0
2015-05-11 12:00:00,69.26,69.28,69.05,69.11,313800.0,51.5651,51.58,51.4087,51.4534,313800.0
2015-05-11 12:30:00,69.1,69.17,69.08,69.1,208000.0,51.4459,51.4981,51.4311,51.4459,208000.0
2015-05-11 13:00:00,69.1,69.17,69.09,69.12,186100.0,51.4459,51.4981,51.4385,51.4608,186100.0
2015-05-11 13:30:00,69.13,69.13,69.04,69.07,268600.0,51.4683,51.4683,51.4013,51.4236,268600.0
2015-05-11 14:00:00,69.06,69.17,69.06,69.16,359800.0,51.4162,51.4981,51.4162,51.4906,359800.0
2015-05-11 14:30:00,69.17,69.28,69.14,69.18,349700.0,51.4981,51.58,51.4757,51.5055,349700.0
2015-05-11 15:00:00,69.19,69.19,68.99,69.02,507400.0,51.513,51.513,51.3641,51.3864,507400.0
2015-05-11 15:30:00,69.02,69.07,68.95,69.05,903500.0,51.3864,51.4236,51.3343,51.4087,903500.0
2015-05-12 09:30:00,68.7,69.02,68.18,68.32,817300.0,51.1481,51.3864,50.761,50.8652,817300.0
2015-05-12 10:00:00,68.32,68.37,68.1,68.27,721500.0,50.8652,50.9025,50.7014,50.828,721500.0
2015-05-12 10:30:00,68.27,68.72,68.27,68.69,487100.0,50.828,51.163,50.828,51.1407,487100.0
2015-05-12 11:00:00,68.69,68.93,68.68,68.78,426400.0,51.1407,51.3194,51.1333,51.2077,426400.0
2015-05-12 11:30:00,68.78,68.8,68.65,68.73,288200.0,51.2077,51.2226,51.1109,51.1705,288200.0
2015-05-12 12:00:00,68.73,68.76,68.51,68.56,344200.0,51.1705,51.1928,51.0067,51.0439,344200.0
2015-05-12 12:30:00,68.56,68.82,68.55,68.82,268500.0,51.0439,51.2375,51.0365,51.2375,268500.0
2015-05-12 13:00:00,68.82,68.95,68.76,68.9,361100.0,51.2375,51.3343,51.1928,51.297,361100.0
2015-05-12 13:30:00,68.89,68.9,68.74,68.82,424500.0,51.2896,51.297,51.1779,51.2375,424500.0
2015-05-12 14:00:00,68.83,68.83,68.67,68.78,453400.0,51.2449,51.2449,51.1258,51.2077,453400.0
2015-05-12 14:30:00,68.79,68.98,68.79,68.93,807700.0,51.2151,51.3566,51.2151,51.3194,807700.0
2015-05-12 15:00:00,68.93,68.94,68.78,68.9,555900.0,51.3194,51.3268,51.2077,51.297,555900.0
2015-05-12 15:30:00,68.9,68.93,68.78,68.79,1106300.0,51.297,51.3194,51.2077,51.2151,1106300.0
2015-05-13 09:30:00,69.23,69.98,69.0,69.73,1476200.0,51.5427,52.1011,51.3715,51.915,1476200.0
2015-05-13 10:00:00,69.72,70.25,69.66,70.18,1754100.0,51.9075,52.3021,51.8629,52.25,1754100.0
2015-05-13 10:30:00,70.18,70.5,70.15,70.23,1336400.0,52.25,52.4883,52.2277,52.2872,1336400.0
2015-05-13 11:00:00,70.23,70.24,69.88,69.92,807100.0,52.2872,52.2947,52.0267,52.0564,807100.0
2015-05-13 11:30:00,69.91,70.0,69.78,69.81,536700.0,52.049,52.116,51.9522,51.9746,536700.0
2015-05-13 12:00:00,69.81,69.83,69.66,69.69,456900.0,51.9746,51.9894,51.8629,51.8852,456900.0
2015-05-13 12:30:00,69.69,69.76,69.63,69.63,374600.0,51.8852,51.9373,51.8405,51.8405,374600.0
2015-05-13 13:00:00,69.64,69.8,69.61,69.8,541100.0,51.848,51.9671,51.8256,51.9671,541100.0
2015-05-13 13:30:00,69.8,69.92,69.79,69.82,403700.0,51.9671,52.0564,51.9597,51.982,403700.0
2015-05-13 14:00:00,69.82,69.84,69.72,69.72,416900.0,51.982,51.9969,51.9075,51.9075,416900.0
2015-05-13 14:30:00,69.72,69.75,69.64,69.73,333400.0,51.9075,51.9299,51.848,51.915,333400.0
2015-05-13 15:00:00,69.73,69.76,69.65,69.65,709600.0,51.915,51.9373,51.8554,51.8554,709600.0
2015-05-13 15:30:00,69.65,69.75,69.58,69.74,992600.0,51.8554,51.9299,51.8033,51.9224,992600.0
2015-05-14 09:30:00,69.99,70.3,69.81,69.94,902000.0,52.1086,52.3394,51.9746,52.0713,902000.0
2015-05-14 10:00:00,69.95,70.28,69.91,70.09,832100.0,52.0788,52.3245,52.049,52.183,832100.0
2015-05-14 10:30:00,70.09,70.11,69.96,70.07,478300.0,52.183,52.1979,52.0862,52.1681,478300.0
2015-05-14 11:00:00,70.07,70.11,69.9,70.1,450900.0,52.1681,52.1979,52.0416,52.1905,450900.0
2015-05-14 11:30:00,70.1,70.3,70.08,70.26,787500.0,52.1905,52.3394,52.1756,52.3096,787500.0
2015-05-14 12:00:00,70.25,70.37,70.24,70.3,968800.0,52.3021,52.3915,52.2947,52.3394,968800.0
2015-05-14 12:30:00,70.3,70.41,70.28,70.38,1103700.0,52.3394,52.4213,52.3245,52.3989,1103700.0
2015-05-14 13:00:00,70.38,70.43,70.32,70.41,286900.0,52.3989,52.4362,52.3543,52.4213,286900.0
2015-05-14 13:30:00,70.42,70.45,70.39,70.44,343200.0,52.4287,52.451,52.4064,52.4436,343200.0
2015-05-14 14:00:00,70.44,70.56,70.44,70.45,472800.0,52.4436,52.5329,52.4436,52.451,472800.0
2015-05-14 14:30:00,70.45,70.46,70.3,70.38,441700.0,52.451,52.4585,52.3394,52.3989,441700.0
2015-05-14 15:00:00,70.38,70.58,70.37,70.49,967300.0,52.3989,52.5478,52.3915,52.4808,967300.0
2015-05-14 15:30:00,70.49,70.66,70.39,70.52,1570300.0,52.4808,52.6074,52.4064,52.5032,1570300.0
2015-05-15 09:30:00,70.63,70.75,70.43,70.49,1212700.0,52.5851,52.6744,52.4362,52.4808,1212700.0
2015-05-15 10:00:00,70.49,70.67,70.45,70.65,493000.0,52.4808,52.6148,52.451,52.5999,493000.0
2015-05-15 10:30:00,70.65,70.95,70.62,70.9,851700.0,52.5999,52.8233,52.5776,52.7861,851700.0
2015-05-15 11:00:00,70.9,71.06,70.84,70.88,900000.0,52.7861,52.9052,52.7414,52.7712,900000.0
2015-05-15 11:30:00,70.88,70.98,70.79,70.96,353400.0,52.7712,52.8456,52.7042,52.8307,353400.0
2015-05-15 12:00:00,70.97,71.02,70.91,70.91,402700.0,52.8382,52.8754,52.7935,52.7935,402700.0
2015-05-15 12:30:00,70.92,70.96,70.79,70.81,253800.0,52.801,52.8307,52.7042,52.7191,253800.0
2015-05-15 13:00:00,70.82,70.9,70.68,70.68,213300.0,52.7265,52.7861,52.6223,52.6223,213300.0
2015-05-15 13:30:00,70.67,70.86,70.66,70.8,377800.0,52.6148,52.7563,52.6074,52.7116,377800.0
2015-05-15 14:00:00,70.8,70.82,70.74,70.78,237200.0,52.7116,52.7265,52.667,52.6967,237200.0
2015-05-15 14:30:00,70.78,70.9,70.77,70.86,383700.0,52.6967,52.7861,52.6893,52.7563,383700.0
2015-05-15 15:00:00,70.86,71.03,70.86,70.99,679500.0,52.7563,52.8829,52.7563,52.8531,679500.0
2015-05-15 15:30:00,70.99,71.09,70.94,71.05,2066800.0,52.8531,52.9275,52.8159,52.8978,2066800.0
2015-05-18 09:30:00,70.99,71.13,70.54,70.63,508800.0,52.8531,52.9573,52.518,52.5851,508800.0
2015-05-18 10:00:00,70.63,70.72,70.31,70.34,427600.0,52.5851,52.6521,52.3468,52.3691,427600.0
2015-05-18 10:30:00,70.33,70.44,70.25,70.32,334100.0,52.3617,52.4436,52.3021,52.3543,334100.0
2015-05-18 11:00:00,70.33,70.43,70.32,70.43,279200.0,52.3617,52.4362,52.3543,52.4362,279200.0
2015-05-18 11:30:00,70.44,70.54,70.39,70.48,303700.0,52.4436,52.518,52.4064,52.4734,303700.0
2015-05-18 12:00:00,70.48,70.51,70.41,70.42,210600.0,52.4734,52.4957,52.4213,52.4287,210600.0
2015-05-18 12:30:00,70.43,70.5,70.43,70.46,153600.0,52.4362,52.4883,52.4362,52.4585,153600.0
2015-05-18 13:00:00,70.46,70.51,70.43,70.47,157300.0,52.4585,52.4957,52.4362,52.4659,157300.0
2015-05-18 13:30:00,70.48,70.55,70.45,70.54,167900.0,52.4734,52.5255,52.451,52.518,167900.0
2015-05-18 14:00:00,70.54,70.58,70.45,70.46,205700.0,52.518,52.5478,52.451,52.4585,205700.0
2015-05-18 14:30:00,70.45,70.54,70.41,70.42,229500.0,52.451,52.518,52.4213,52.4287,229500.0
2015-05-18 15:00:00,70.43,70.46,70.37,70.39,381600.0,52.4362,52.4585,52.3915,52.4064,381600.0
2015-05-18 15:30:00,70.39,70.48,70.37,70.41,775200.0,52.4064,52.4734,52.3915,52.4213,775200.0
2015-05-19 09:30:00,70.33,70.42,69.86,69.93,780300.0,52.3617,52.4287,52.0118,52.0639,780300.0
2015-05-19 10:00:00,69.93,70.06,69.73,69.99,462300.0,52.0639,52.1607,51.915,52.1086,462300.0
2015-05-19 10:30:00,69.98,70.08,69.81,69.82,533100.0,52.1011,52.1756,51.9746,51.982,533100.0
2015-05-19 11:00:00,69.82,69.83,69.69,69.71,403700.0,51.982,51.9894,51.8852,51.9001,403700.0
2015-05-19 11:30:00,69.72,69.73,69.49,69.52,650800.0,51.9075,51.915,51.7363,51.7586,650800.0
2015-05-19 12:00:00,69.53,69.59,69.47,69.48,360800.0,51.7661,51.8108,51.7214,51.7289,360800.0
2015-05-19 12:30:00,69.48,69.74,69.48,69.7,304900.0,51.7289,51.9224,51.7289,51.8927,304900.0
2015-05-19 13:00:00,69.7,69.76,69.67,69.74,339000.0,51.8927,51.9373,51.8703,51.9224,339000.0
2015-05-19 13:30:00,69.74,69.77,69.67,69.7,269900.0,51.9224,51.9448,51.8703,51.8927,269900.0
2015-05-19 14:00:00,69.7,69.92,69.7,69.81,422400.0,51.8927,52.0564,51.8927,51.9746,422400.0
2015-05-19 14:30:00,69.81,69.84,69.64,69.64,335600.0,51.9746,51.9969,51.848,51.848,335600.0
2015-05-19 15:00:00,69.65,69.67,69.51,69.56,542100.0,51.8554,51.8703,51.7512,51.7884,542100.0
2015-05-19 15:30:00,69.55,69.65,69.5,69.62,1075600.0,51.781,51.8554,51.7438,51.8331,1075600.0
2015-05-20 09:30:00,69.8,69.84,69.44,69.46,596700.0,51.9671,51.9969,51.6991,51.714,596700.0
2015-05-20 10:00:00,69.46,69.76,69.41,69.71,538700.0,51.714,51.9373,51.6767,51.9001,538700.0
2015-05-20 10:30:00,69.72,69.76,69.67,69.71,331600.0,51.9075,51.9373,51.8703,51.9001,331600.0
2015-05-20 11:00:00,69.71,69.76,69.65,69.7,218900.0,51.9001,51.9373,51.8554,51.8927,218900.0
2015-05-20 11:30:00,69.71,69.75,69.6,69.69,221200.0,51.9001,51.9299,51.8182,51.8852,221200.0
2015-05-20 12:00:00,69.69,69.74,69.61,69.67,445000.0,51.8852,51.9224,51.8256,51.8703,445000.0
2015-05-20 12:30:00,69.67,69.7,69.59,69.62,317700.0,51.8703,51.8927,51.8108,51.8331,317700.0
2015-05-20 13:00:00,69.63,69.68,69.59,69.59,237400.0,51.8405,51.8778,51.8108,51.8108,237400.0
2015-05-20 13:30:00,69.59,69.59,69.44,69.48,244400.0,51.8108,51.8108,51.6991,51.7289,244400.0
2015-05-20 14:00:00,69.48,69.75,69.48,69.68,1003300.0,51.7289,51.9299,51.7289,51.8778,1003300.0
2015-05-20 14:30:00,69.68,69.72,69.47,69.47,545700.0,51.8778,51.9075,51.7214,51.7214,545700.0
2015-05-20 15:00:00,69.48,69.5,69.22,69.34,600900.0,51.7289,51.7438,51.5353,51.6246,600900.0
2015-05-20 15:30:00,69.35,69.35,69.25,69.29,1040000.0,51.6321,51.6321,51.5576,51.5874,1040000.0
2015-05-21 09:30:00,69.08,70.25,69.03,70.02,2368400.0,51.4311,52.3021,51.3938,52.1309,2368400.0
2015-05-21 10:00:00,70.01,70.4,69.96,70.36,1135800.0,52.1235,52.4138,52.0862,52.384,1135800.0
2015-05-21 10:30:00,70.37,70.95,70.36,70.72,1299500.0,52.3915,52.8233,52.384,52.6521,1299500.0
2015-05-21 11:00:00,70.71,70.76,70.49,70.67,987300.0,52.6446,52.6818,52.4808,52.6148,987300.0
2015-05-21 11:30:00,70.66,70.75,70.49,70.52,620300.0,52.6074,52.6744,52.4808,52.5032,620300.0
2015-05-21 12:00:00,70.53,70.56,70.39,70.49,635200.0,52.5106,52.5329,52.4064,52.4808,635200.0
2015-05-21 12:30:00,70.49,70.51,70.15,70.23,928300.0,52.4808,52.4957,52.2277,52.2872,928300.0
2015-05-21 13:00:00,70.23,70.36,70.23,70.3,863500.0,52.2872,52.384,52.2872,52.3394,863500.0
2015-05-21 13:30:00,70.3,70.35,70.09,70.13,750100.0,52.3394,52.3766,52.183,52.2128,750100.0
2015-05-21 14:00:00,70.13,70.2,70.1,70.18,905700.0,52.2128,52.2649,52.1905,52.25,905700.0
2015-05-21 14:30:00,70.17,70.37,70.1,70.2,957000.0,52.2426,52.3915,52.1905,52.2649,957000.0
2015-05-21 15:00:00,70.21,70.22,70.03,70.14,615200.0,52.2724,52.2798,52.1383,52.2202,615200.0
2015-05-21 15:30:00,70.14,70.28,70.04,70.09,1970000.0,52.2202,52.3245,52.1458,52.183,1970000.0
2015-05-22 09:30:00,69.59,69.94,69.49,69.86,1102600.0,51.8108,52.0713,51.7363,52.0118,1102600.0
2015-05-22 10:00:00,69.86,69.88,69.74,69.79,690100.0,52.0118,52.0267,51.9224,51.9597,690100.0
2015-05-22 10:30:00,69.8,69.85,69.74,69.76,562300.0,51.9671,52.0043,51.9224,51.9373,562300.0
2015-05-22 11:00:00,69.75,69.81,69.67,69.79,459200.0,51.9299,51.9746,51.8703,51.9597,459200.0
2015-05-22 11:30:00,69.79,69.83,69.75,69.77,365300.0,51.9597,51.9894,51.9299,51.9448,365300.0
2015-05-22 12:00:00,69.78,69.8,69.71,69.74,195100.0,51.9522,51.9671,51.9001,51.9224,195100.0
2015-05-22 12:30:00,69.73,69.74,69.59,69.67,423700.0,51.915,51.9224,51.8108,51.8703,423700.0
2015-05-22 13:00:00,69.66,69.81,69.6,69.6,333700.0,51.8629,51.9746,51.8182,51.8182,333700.0
2015-05-22 13:30:00,69.61,69.75,69.58,69.68,295700.0,51.8256,51.9299,51.8033,51.8778,295700.0
2015-05-22 14:00:00,69.68,69.82,69.67,69.79,507400.0,51.8778,51.982,51.8703,51.9597,507400.0
2015-05-22 14:30:00,69.8,69.84,69.75,69.75,254400.0,51.9671,51.9969,51.9299,51.9299,254400.0
2015-05-22 15:00:00,69.75,69.84,69.7,69.7,370400.0,51.9299,51.9969,51.8927,51.8927,370400.0
2015-05-22 15:30:00,69.7,69.74,69.44,69.53,1033800.0,51.8927,51.9224,51.6991,51.7661,1033800.0
2015-05-26 09:30:00,69.42,69.55,68.92,69.13,804900.0,51.6842,51.781,51.3119,51.4683,804900.0
2015-05-26 10:00:00,69.12,69.12,68.75,68.93,617600.0,51.4608,51.4608,51.1854,51.3194,617600.0
2015-05-26 10:30:00,68.92,69.09,68.78,68.97,754900.0,51.3119,51.4385,51.2077,51.3492,754900.0
2015-05-26 11:00:00,68.98,69.11,68.94,69.11,555900.0,51.3566,51.4534,51.3268,51.4534,555900.0
2015-05-26 11:30:00,69.11,69.25,69.1,69.2,539900.0,51.4534,51.5576,51.4459,51.5204,539900.0
2015-05-26 12:00:00,69.2,69.37,69.19,69.27,348800.0,51.5204,51.647,51.513,51.5725,348800.0
2015-05-26 12:30:00,69.27,69.3,69.17,69.2,600400.0,51.5725,51.5948,51.4981,51.5204,600400.0
2015-05-26 13:00:00,69.2,69.34,69.09,69.3,453300.0,51.5204,51.6246,51.4385,51.5948,453300.0
2015-05-26 13:30:00,69.3,69.31,69.12,69.15,571400.0,51.5948,51.6023,51.4608,51.4832,571400.0
2015-05-26 14:00:00,69.15,69.27,69.1,69.24,558300.0,51.4832,51.5725,51.4459,51.5502,558300.0
2015-05-26 14:30:00,69.25,69.28,69.16,69.2,525000.0,51.5576,51.58,51.4906,51.5204,525000.0
2015-05-26 15:00:00,69.19,69.4,69.15,69.39,682900.0,51.513,51.6693,51.4832,51.6619,682900.0
2015-05-26 15:30:00,69.4,69.62,69.36,69.37,1581200.0,51.6693,51.8331,51.6395,51.647,1581200.0
2015-05-27 09:30:00,69.4,69.63,69.17,69.41,773000.0,51.6693,51.8405,51.4981,51.6767,773000.0
2015-05-27 10:00:00,69.41,69.45,69.19,69.2,522900.0,51.6767,51.7065,51.513,51.5204,522900.0
2015-05-27 10:30:00,69.2,69.3,69.1,69.1,479300.0,51.5204,51.5948,51.4459,51.4459,479300.0
2015-05-27 11:00:00,69.11,69.27,69.11,69.2,632400.0,51.4534,51.5725,51.4534,51.5204,632400.0
2015-05-27 11:30:00,69.2,69.32,69.16,69.23,623500.0,51.5204,51.6097,51.4906,51.5427,623500.0
2015-05-27 12:00:00,69.23,69.35,69.23,69.32,284600.0,51.5427,51.6321,51.5427,51.6097,284600.0
2015-05-27 12:30:00,69.32,69.39,69.3,69.37,326700.0,51.6097,51.6619,51.5948,51.647,326700.0
2015-05-27 13:00:00,69.38,69.58,69.37,69.58,484400.0,51.6544,51.8033,51.647,51.8033,484400.0
2015-05-27 13:30:00,69.58,69.6,69.49,69.53,333800.0,51.8033,51.8182,51.7363,51.7661,333800.0
2015-05-27 14:00:00,69.54,69.8,69.52,69.8,860300.0,51.7735,51.9671,51.7586,51.9671,860300.0
2015-05-27 14:30:00,69.8,71.09,69.75,70.95,2917600.0,51.9671,52.9275,51.9299,52.8233,2917600.0
2015-05-27 15:00:00,70.95,71.08,70.79,70.89,1821800.0,52.8233,52.9201,52.7042,52.7786,1821800.0
2015-05-27 15:30:00,70.88,71.14,70.84,71.05,2312900.0,52.7712,52.9648,52.7414,52.8978,2312900.0
2015-05-28 09:30:00,70.95,71.32,70.52,70.86,1463800.0,52.8233,53.0988,52.5032,52.7563,1463800.0
2015-05-28 10:00:00,70.86,71.09,70.76,71.03,606200.0,52.7563,52.9275,52.6818,52.8829,606200.0
2015-05-28 10:30:00,71.02,71.04,70.84,70.95,594600.0,52.8754,52.8903,52.7414,52.8233,594600.0
2015-05-28 11:00:00,70.95,71.1,70.91,71.01,519000.0,52.8233,52.935,52.7935,52.868,519000.0
2015-05-28 11:30:00,71.02,71.13,70.69,70.83,478000.0,52.8754,52.9573,52.6297,52.734,478000.0
2015-05-28 12:00:00,70.82,70.96,70.75,70.96,290400.0,52.7265,52.8307,52.6744,52.8307,290400.0
2015-05-28 12:30:00,70.96,70.96,70.7,70.77,301100.0,52.8307,52.8307,52.6372,52.6893,301100.0
2015-05-28 13:00:00,70.76,70.88,70.69,70.72,296000.0,52.6818,52.7712,52.6297,52.6521,296000.0
2015-05-28 13:30:00,70.72,70.83,70.62,70.71,401800.0,52.6521,52.734,52.5776,52.6446,401800.0
2015-05-28 14:00:00,70.71,70.76,70.51,70.75,546000.0,52.6446,52.6818,52.4957,52.6744,546000.0
2015-05-28 14:30:00,70.74,70.77,70.65,70.73,315400.0,52.667,52.6893,52.5999,52.6595,315400.0
2015-05-28 15:00:00,70.72,70.8,70.67,70.77,454300.0,52.6521,52.7116,52.6148,52.6893,454300.0
2015-05-28 15:30:00,70.77,70.84,70.61,70.61,1395100.0,52.6893,52.7414,52.5702,52.5702,1395100.0
2015-05-29 09:30:00,70.69,70.9,70.22,70.79,1608600.0,52.6297,52.7861,52.2798,52.7042,1608600.0
2015-05-29 10:00:00,70.79,70.82,70.34,70.38,612200.0,52.7042,52.7265,52.3691,52.3989,612200.0
2015-05-29 10:30:00,70.39,70.4,69.92,69.98,614300.0,52.4064,52.4138,52.0564,52.1011,614300.0
2015-05-29 11:00:00,69.99,70.2,69.95,70.03,604700.0,52.1086,52.2649,52.0788,52.1383,604700.0
2015-05-29 11:30:00,70.04,70.36,69.99,70.31,460600.0,52.1458,52.384,52.1086,52.3468,460600.0
2015-05-29 12:00:00,70.31,70.44,70.22,70.44,426800.0,52.3468,52.4436,52.2798,52.4436,426800.0
2015-05-29 12:30:00,70.43,70.63,70.43,70.55,469000.0,52.4362,52.5851,52.4362,52.5255,469000.0
2015-05-29 13:00:00,70.56,70.6,70.49,70.51,547200.0,52.5329,52.5627,52.4808,52.4957,547200.0
2015-05-29 13:30:00,70.52,70.54,70.38,70.39,374600.0,52.5032,52.518,52.3989,52.4064,374600.0
2015-05-29 14:00:00,70.38,70.39,70.06,70.13,484300.0,52.3989,52.4064,52.1607,52.2128,484300.0
2015-05-29 14:30:00,70.11,70.2,69.99,70.19,625700.0,52.1979,52.2649,52.1086,52.2575,625700.0
2015-05-29 15:00:00,70.18,70.36,70.13,70.14,543400.0,52.25,52.384,52.2128,52.2202,543400.0
2015-05-29 15:30:00,70.14,70.23,69.6,69.69,3082900.0,52.2202,52.2872,51.8182,51.8852,3082900.0
2015-06-01 09:30:00,69.54,69.73,69.28,69.36,809249.0,52.1315,52.274,51.9366,51.9966,809249.0
2015-06-01 10:00:00,69.36,69.54,69.11,69.4,711558.0,51.9966,52.1315,51.8092,52.0266,711558.0
2015-06-01 10:30:00,69.39,69.56,69.2,69.51,450413.0,52.0191,52.1465,51.8767,52.1091,450413.0
2015-06-01 11:00:00,69.52,69.72,69.48,69.52,448579.0,52.1166,52.2665,52.0866,52.1166,448579.0
2015-06-01 11:30:00,69.52,69.62,69.47,69.57,349949.0,52.1166,52.1915,52.0791,52.154,349949.0
2015-06-01 12:00:00,69.58,69.85,69.5,69.84,431274.0,52.1615,52.3639,52.1016,52.3564,431274.0
2015-06-01 12:30:00,69.85,69.87,69.69,69.85,291671.0,52.3639,52.3789,52.244,52.3639,291671.0
2015-06-01 13:00:00,69.84,69.9,69.75,69.86,270414.0,52.3564,52.4014,52.289,52.3714,270414.0
2015-06-01 13:30:00,69.87,69.9,69.73,69.79,260757.0,52.3789,52.4014,52.274,52.319,260757.0
2015-06-01 14:00:00,69.8,69.88,69.7,69.79,317945.0,52.3265,52.3864,52.2515,52.319,317945.0
2015-06-01 14:30:00,69.79,69.85,69.53,69.54,415494.0,52.319,52.3639,52.124,52.1315,415494.0
2015-06-01 15:00:00,69.54,69.72,69.54,69.61,451020.0,52.1315,52.2665,52.1315,52.184,451020.0
2015-06-01 15:30:00,69.61,69.61,69.34,69.41,1316492.0,52.184,52.184,51.9816,52.0341,1316492.0
2015-06-02 09:30:00,69.36,69.57,69.06,69.33,929140.0,51.9966,52.154,51.7717,51.9741,929140.0
2015-06-02 10:00:00,69.33,69.43,69.19,69.25,621482.0,51.9741,52.0491,51.8692,51.9141,621482.0
2015-06-02 10:30:00,69.26,69.46,69.19,69.29,391030.0,51.9216,52.0716,51.8692,51.9441,391030.0
2015-06-02 11:00:00,69.28,69.4,69.22,69.22,380806.0,51.9366,52.0266,51.8917,51.8917,380806.0
2015-06-02 11:30:00,69.24,69.29,69.17,69.28,539429.0,51.9066,51.9441,51.8542,51.9366,539429.0
2015-06-02 12:00:00,69.28,69.56,69.22,69.42,631040.0,51.9366,52.1465,51.8917,52.0416,631040.0
2015-06-02 12:30:00,69.43,69.56,69.41,69.46,559408.0,52.0491,52.1465,52.0341,52.0716,559408.0
2015-06-02 13:00:00,69.45,69.66,69.45,69.53,391068.0,52.0641,52.2215,52.0641,52.124,391068.0
2015-06-02 13:30:00,69.53,69.63,69.45,69.54,300469.0,52.124,52.199,52.0641,52.1315,300469.0
2015-06-02 14:00:00,69.53,69.54,69.31,69.4,331846.0,52.124,52.1315,51.9591,52.0266,331846.0
2015-06-02 14:30:00,69.4,69.41,69.21,69.26,553773.0,52.0266,52.0341,51.8842,51.9216,553773.0
2015-06-02 15:00:00,69.25,69.42,69.22,69.39,540333.0,51.9141,52.0416,51.8917,52.0191,540333.0
2015-06-02 15:30:00,69.38,69.51,69.34,69.35,1250826.0,52.0116,52.1091,51.9816,51.9891,1250826.0
2015-06-03 09:30:00,69.8,69.9,69.45,69.72,502482.0,52.3265,52.4014,52.0641,52.2665,502482.0
2015-06-03 10:00:00,69.72,69.9,69.55,69.87,395207.0,52.2665,52.4014,52.139,52.3789,395207.0
2015-06-03 10:30:00,69.87,70.05,69.73,70.01,504924.0,52.3789,52.5139,52.274,52.4839,504924.0
2015-06-03 11:00:00,70.01,70.04,69.81,69.86,309066.0,52.4839,52.5064,52.334,52.3714,309066.0
2015-06-03 11:30:00,69.87,69.92,69.65,69.78,338894.0,52.3789,52.4164,52.214,52.3115,338894.0
2015-06-03 12:00:00,69.78,69.78,69.54,69.7,236228.0,52.3115,52.3115,52.1315,52.2515,236228.0
2015-06-03 12:30:00,69.7,69.72,69.55,69.69,281257.0,52.2515,52.2665,52.139,52.244,281257.0
2015-06-03 13:00:00,69.68,69.71,69.59,69.64,251338.0,52.2365,52.259,52.169,52.2065,251338.0
2015-06-03 13:30:00,69.64,69.73,69.58,69.71,288833.0,52.2065,52.274,52.1615,52.259,288833.0
2015-06-03 14:00:00,69.7,69.93,69.7,69.9,332561.0,52.2515,52.4239,52.2515,52.4014,332561.0
2015-06-03 14:30:00,69.9,69.93,69.83,69.87,278571.0,52.4014,52.4239,52.3489,52.3789,278571.0
2015-06-03 15:00:00,69.87,69.92,69.76,69.82,478569.0,52.3789,52.4164,52.2965,52.3414,478569.0
2015-06-03 15:30:00,69.82,69.91,69.8,69.87,1327964.0,52.3414,52.4089,52.3265,52.3789,1327964.0
2015-06-04 09:30:00,69.36,69.51,68.93,69.21,1052231.0,51.9966,52.1091,51.6742,51.8842,1052231.0
2015-06-04 10:00:00,69.21,69.36,69.06,69.09,678994.0,51.8842,51.9966,51.7717,51.7942,678994.0
2015-06-04 10:30:00,69.08,69.17,68.89,69.03,453025.0,51.7867,51.8542,51.6443,51.7492,453025.0
2015-06-04 11:00:00,69.03,69.12,68.9,69.06,576654.0,51.7492,51.8167,51.6518,51.7717,576654.0
2015-06-04 11:30:00,69.07,69.13,68.97,69.07,501638.0,51.7792,51.8242,51.7042,51.7792,501638.0
2015-06-04 12:00:00,69.08,69.18,69.07,69.17,451578.0,51.7867,51.8617,51.7792,51.8542,451578.0
2015-06-04 12:30:00,69.16,69.25,69.07,69.1,508832.0,51.8467,51.9141,51.7792,51.8017,508832.0
2015-06-04 13:00:00,69.1,69.11,68.98,69.0,654194.0,51.8017,51.8092,51.7117,51.7267,654194.0
2015-06-04 13:30:00,69.0,69.1,68.94,69.0,815299.0,51.7267,51.8017,51.6817,51.7267,815299.0
2015-06-04 14:00:00,68.99,69.18,68.99,69.07,405839.0,51.7192,51.8617,51.7192,51.7792,405839.0
2015-06-04 14:30:00,69.07,69.08,68.9,68.91,542471.0,51.7792,51.7867,51.6518,51.6593,542471.0
2015-06-04 15:00:00,68.91,69.03,68.89,68.93,676766.0,51.6593,51.7492,51.6443,51.6742,676766.0
2015-06-04 15:30:00,68.93,68.95,68.76,68.92,1397589.0,51.6742,51.6892,51.5468,51.6668,1397589.0
2015-06-05 09:30:00,68.96,68.96,68.38,68.53,764828.0,51.6967,51.6967,51.2619,51.3744,764828.0
2015-06-05 10:00:00,68.51,68.7,68.47,68.67,414393.0,51.3594,51.5018,51.3294,51.4793,414393.0
2015-06-05 10:30:00,68.68,68.85,68.58,68.64,385688.0,51.4868,51.6143,51.4119,51.4568,385688.0
2015-06-05 11:00:00,68.63,68.81,68.6,68.77,336121.0,51.4494,51.5843,51.4269,51.5543,336121.0
2015-06-05 11:30:00,68.77,68.81,68.56,68.57,335389.0,51.5543,51.5843,51.3969,51.4044,335389.0
2015-06-05 12:00:00,68.57,68.6,68.39,68.42,386280.0,51.4044,51.4269,51.2694,51.2919,386280.0
2015-06-05 12:30:00,68.41,68.46,68.27,68.45,465481.0,51.2844,51.3219,51.1795,51.3144,465481.0
2015-06-05 13:00:00,68.45,68.54,68.38,68.44,496201.0,51.3144,51.3819,51.2619,51.3069,496201.0
2015-06-05 13:30:00,68.44,68.5,68.3,68.31,416752.0,51.3069,51.3519,51.202,51.2095,416752.0
2015-06-05 14:00:00,68.31,68.47,68.31,68.4,342094.0,51.2095,51.3294,51.2095,51.2769,342094.0
2015-06-05 14:30:00,68.4,68.42,68.27,68.32,434134.0,51.2769,51.2919,51.1795,51.217,434134.0
2015-06-05 15:00:00,68.32,68.44,68.27,68.28,494624.0,51.217,51.3069,51.1795,51.187,494624.0
2015-06-05 15:30:00,68.28,68.38,68.22,68.25,1715863.0,51.187,51.2619,51.142,51.1645,1715863.0
2015-06-08 09:30:00,68.08,68.2,67.67,67.85,1053572.0,51.037,51.127,50.7297,50.8646,1053572.0
2015-06-08 10:00:00,67.85,67.98,67.72,67.73,483129.0,50.8646,50.9621,50.7672,50.7747,483129.0
2015-06-08 10:30:00,67.72,67.74,67.52,67.54,601274.0,50.7672,50.7822,50.6172,50.6322,601274.0
2015-06-08 11:00:00,67.54,67.62,67.44,67.53,688686.0,50.6322,50.6922,50.5573,50.6247,688686.0
2015-06-08 11:30:00,67.52,67.57,67.44,67.47,317476.0,50.6172,50.6547,50.5573,50.5797,317476.0
2015-06-08 12:00:00,67.48,67.57,67.45,67.56,330748.0,50.5872,50.6547,50.5647,50.6472,330748.0
2015-06-08 12:30:00,67.56,67.57,67.4,67.43,282097.0,50.6472,50.6547,50.5273,50.5498,282097.0
2015-06-08 13:00:00,67.43,67.49,67.39,67.44,250408.0,50.5498,50.5947,50.5198,50.5573,250408.0
2015-06-08 13:30:00,67.44,67.45,67.35,67.4,317323.0,50.5573,50.5647,50.4898,50.5273,317323.0
2015-06-08 14:00:00,67.39,67.46,67.35,67.45,315520.0,50.5198,50.5722,50.4898,50.5647,315520.0
2015-06-08 14:30:00,67.46,67.57,67.45,67.55,487622.0,50.5722,50.6547,50.5647,50.6397,487622.0
2015-06-08 15:00:00,67.54,67.57,67.45,67.5,510722.0,50.6322,50.6547,50.5647,50.6022,510722.0
2015-06-08 15:30:00,67.5,67.51,67.25,67.27,1180202.0,50.6022,50.6097,50.4148,50.4298,1180202.0
2015-06-09 09:30:00,67.4,67.47,66.86,66.93,714072.0,50.5273,50.5797,50.1224,50.1749,714072.0
2015-06-09 10:00:00,66.93,67.08,66.8,66.86,580995.0,50.1749,50.2874,50.0775,50.1224,580995.0
2015-06-09 10:30:00,66.86,66.99,66.8,66.96,554745.0,50.1224,50.2199,50.0775,50.1974,554745.0
2015-06-09 11:00:00,66.96,66.99,66.88,66.94,538330.0,50.1974,50.2199,50.1374,50.1824,538330.0
2015-06-09 11:30:00,66.95,67.09,66.88,66.91,327413.0,50.1899,50.2949,50.1374,50.1599,327413.0
2015-06-09 12:00:00,66.91,66.93,66.8,66.84,312549.0,50.1599,50.1749,50.0775,50.1075,312549.0
2015-06-09 12:30:00,66.83,66.97,66.81,66.94,294815.0,50.1,50.2049,50.085,50.1824,294815.0
2015-06-09 13:00:00,66.94,67.05,66.91,66.95,298617.0,50.1824,50.2649,50.1599,50.1899,298617.0
2015-06-09 13:30:00,66.96,67.01,66.83,66.87,363900.0,50.1974,50.2349,50.1,50.1299,363900.0
2015-06-09 14:00:00,66.88,66.95,66.8,66.9,376836.0,50.1374,50.1899,50.0775,50.1524,376836.0
2015-06-09 14:30:00,66.9,67.13,66.88,66.97,541487.0,50.1524,50.3249,50.1374,50.2049,541487.0
2015-06-09 15:00:00,66.98,66.98,66.82,66.83,484027.0,50.2124,50.2124,50.0925,50.1,484027.0
2015-06-09 15:30:00,66.84,66.9,66.77,66.83,1041418.0,50.1075,50.1524,50.055,50.1,1041418.0
2015-06-10 09:30:00,66.96,67.51,66.91,67.34,877126.0,50.1974,50.6097,50.1599,50.4823,877126.0
2015-06-10 10:00:00,67.34,67.39,67.22,67.33,514663.0,50.4823,50.5198,50.3923,50.4748,514663.0
2015-06-10 10:30:00,67.33,67.38,67.15,67.31,509495.0,50.4748,50.5123,50.3399,50.4598,509495.0
2015-06-10 11:00:00,67.31,67.66,67.31,67.62,502682.0,50.4598,50.7222,50.4598,50.6922,502682.0
2015-06-10 11:30:00,67.64,67.69,67.56,67.6,425936.0,50.7072,50.7447,50.6472,50.6772,425936.0
2015-06-10 12:00:00,67.59,67.64,67.51,67.52,383905.0,50.6697,50.7072,50.6097,50.6172,383905.0
2015-06-10 12:30:00,67.52,67.6,67.51,67.55,399721.0,50.6172,50.6772,50.6097,50.6397,399721.0
2015-06-10 13:00:00,67.55,67.56,67.41,67.49,446113.0,50.6397,50.6472,50.5348,50.5947,446113.0
2015-06-10 13:30:00,67.48,67.54,67.46,67.51,383158.0,50.5872,50.6322,50.5722,50.6097,383158.0
2015-06-10 14:00:00,67.51,67.63,67.5,67.57,473000.0,50.6097,50.6997,50.6022,50.6547,473000.0
2015-06-10 14:30:00,67.57,67.63,67.54,67.62,330162.0,50.6547,50.6997,50.6322,50.6922,330162.0
2015-06-10 15:00:00,67.62,67.63,67.53,67.63,506444.0,50.6922,50.6997,50.6247,50.6997,506444.0
2015-06-10 15:30:00,67.63,67.64,67.3,67.3,1276239.0,50.6997,50.7072,50.4523,50.4523,1276239.0
2015-06-11 09:30:00,67.59,67.81,67.41,67.75,483160.0,50.6697,50.8346,50.5348,50.7896,483160.0
2015-06-11 10:00:00,67.75,67.78,67.63,67.71,437498.0,50.7896,50.8121,50.6997,50.7597,437498.0
2015-06-11 10:30:00,67.71,67.71,67.49,67.6,465086.0,50.7597,50.7597,50.5947,50.6772,465086.0
2015-06-11 11:00:00,67.58,67.63,67.49,67.54,384175.0,50.6622,50.6997,50.5947,50.6322,384175.0
2015-06-11 11:30:00,67.55,67.65,67.5,67.55,419776.0,50.6397,50.7147,50.6022,50.6397,419776.0
2015-06-11 12:00:00,67.55,67.58,67.38,67.56,361385.0,50.6397,50.6622,50.5123,50.6472,361385.0
2015-06-11 12:30:00,67.55,67.66,67.51,67.62,247220.0,50.6397,50.7222,50.6097,50.6922,247220.0
2015-06-11 13:00:00,67.63,67.69,67.6,67.62,216033.0,50.6997,50.7447,50.6772,50.6922,216033.0
2015-06-11 13:30:00,67.63,67.76,67.62,67.69,226087.0,50.6997,50.7971,50.6922,50.7447,226087.0
2015-06-11 14:00:00,67.68,67.73,67.61,67.63,270066.0,50.7372,50.7747,50.6847,50.6997,270066.0
2015-06-11 14:30:00,67.62,67.7,67.59,67.65,284444.0,50.6922,50.7522,50.6697,50.7147,284444.0
2015-06-11 15:00:00,67.65,67.76,67.63,67.75,611490.0,50.7147,50.7971,50.6997,50.7896,611490.0
2015-06-11 15:30:00,67.75,67.76,67.58,67.61,1212698.0,50.7896,50.7971,50.6622,50.6847,1212698.0
2015-06-12 09:30:00,67.06,67.55,67.06,67.21,554128.0,50.2724,50.6397,50.2724,50.3848,554128.0
2015-06-12 10:00:00,67.22,67.4,67.19,67.21,375149.0,50.3923,50.5273,50.3698,50.3848,375149.0
2015-06-12 10:30:00,67.2,67.22,66.93,66.97,423474.0,50.3773,50.3923,50.1749,50.2049,423474.0
2015-06-12 11:00:00,66.96,67.1,66.88,67.02,619482.0,50.1974,50.3024,50.1374,50.2424,619482.0
2015-06-12 11:30:00,67.02,67.05,66.87,66.95,318654.0,50.2424,50.2649,50.1299,50.1899,318654.0
2015-06-12 12:00:00,66.94,67.05,66.92,67.02,303248.0,50.1824,50.2649,50.1674,50.2424,303248.0
2015-06-12 12:30:00,67.01,67.02,66.9,67.01,301467.0,50.2349,50.2424,50.1524,50.2349,301467.0
2015-06-12 13:00:00,67.0,67.08,66.98,67.06,207346.0,50.2274,50.2874,50.2124,50.2724,207346.0
2015-06-12 13:30:00,67.06,67.11,66.99,67.02,225608.0,50.2724,50.3099,50.2199,50.2424,225608.0
2015-06-12 14:00:00,67.03,67.04,66.87,66.87,264334.0,50.2499,50.2574,50.1299,50.1299,264334.0
2015-06-12 14:30:00,66.88,66.89,66.79,66.82,330793.0,50.1374,50.1449,50.07,50.0925,330793.0
2015-06-12 15:00:00,66.81,66.95,66.8,66.95,382717.0,50.085,50.1899,50.0775,50.1899,382717.0
2015-06-12 15:30:00,66.95,67.08,66.89,67.03,853583.0,50.1899,50.2874,50.1449,50.2499,853583.0
2015-06-15 09:30:00,66.54,66.7,66.06,66.22,874877.0,49.8826,50.0025,49.5227,49.6427,874877.0
2015-06-15 10:00:00,66.22,66.55,66.2,66.49,437159.0,49.6427,49.8901,49.6277,49.8451,437159.0
2015-06-15 10:30:00,66.5,66.61,66.39,66.52,339530.0,49.8526,49.935,49.7701,49.8676,339530.0
2015-06-15 11:00:00,66.52,66.83,66.52,66.59,333599.0,49.8676,50.1,49.8676,49.92,333599.0
2015-06-15 11:30:00,66.6,66.83,66.6,66.68,245703.0,49.9275,50.1,49.9275,49.9875,245703.0
2015-06-15 12:00:00,66.69,66.84,66.65,66.72,195441.0,49.995,50.1075,49.965,50.0175,195441.0
2015-06-15 12:30:00,66.72,66.85,66.68,66.8,156597.0,50.0175,50.115,49.9875,50.0775,156597.0
2015-06-15 13:00:00,66.81,66.82,66.69,66.72,187613.0,50.085,50.0925,49.995,50.0175,187613.0
2015-06-15 13:30:00,66.73,66.78,66.51,66.61,366615.0,50.025,50.0625,49.8601,49.935,366615.0
2015-06-15 14:00:00,66.59,66.71,66.54,66.67,264898.0,49.92,50.01,49.8826,49.98,264898.0
2015-06-15 14:30:00,66.67,66.7,66.47,66.53,376893.0,49.98,50.0025,49.8301,49.8751,376893.0
2015-06-15 15:00:00,66.53,66.57,66.45,66.56,358362.0,49.8751,49.905,49.8151,49.8975,358362.0
2015-06-15 15:30:00,66.56,66.76,66.56,66.62,754202.0,49.8975,50.0475,49.8975,49.9425,754202.0
2015-06-16 09:30:00,66.45,66.63,66.15,66.36,746057.0,49.8151,49.95,49.5902,49.7476,746057.0
2015-06-16 10:00:00,66.36,66.49,66.1,66.18,480432.0,49.7476,49.8451,49.5527,49.6127,480432.0
2015-06-16 10:30:00,66.17,66.22,65.93,65.97,603682.0,49.6052,49.6427,49.4253,49.4552,603682.0
2015-06-16 11:00:00,65.97,66.23,65.97,66.18,512188.0,49.4552,49.6502,49.4552,49.6127,512188.0
2015-06-16 11:30:00,66.17,66.25,66.06,66.08,344317.0,49.6052,49.6652,49.5227,49.5377,344317.0
2015-06-16 12:00:00,66.07,66.16,66.01,66.11,382936.0,49.5302,49.5977,49.4852,49.5602,382936.0
2015-06-16 12:30:00,66.1,66.19,66.08,66.12,331557.0,49.5527,49.6202,49.5377,49.5677,331557.0
2015-06-16 13:00:00,66.12,66.32,66.12,66.31,252814.0,49.5677,49.7176,49.5677,49.7101,252814.0
2015-06-16 13:30:00,66.32,66.42,66.31,66.34,230205.0,49.7176,49.7926,49.7101,49.7326,230205.0
2015-06-16 14:00:00,66.34,66.45,66.32,66.36,343594.0,49.7326,49.8151,49.7176,49.7476,343594.0
2015-06-16 14:30:00,66.37,66.41,66.28,66.39,344586.0,49.7551,49.7851,49.6876,49.7701,344586.0
2015-06-16 15:00:00,66.38,66.46,66.35,66.43,367169.0,49.7626,49.8226,49.7401,49.8001,367169.0
2015-06-16 15:30:00,66.44,66.49,66.35,66.47,829162.0,49.8076,49.8451,49.7401,49.8301,829162.0
2015-06-17 09:30:00,66.69,66.9,66.61,66.9,511600.0,49.995,50.1524,49.935,50.1524,511600.0
2015-06-17 10:00:00,66.89,67.06,66.89,67.05,474578.0,50.1449,50.2724,50.1449,50.2649,474578.0
2015-06-17 10:30:00,67.05,67.08,66.92,66.94,466379.0,50.2649,50.2874,50.1674,50.1824,466379.0
2015-06-17 11:00:00,66.94,66.94,66.51,66.55,367655.0,50.1824,50.1824,49.8601,49.8901,367655.0
2015-06-17 11:30:00,66.55,66.63,66.45,66.51,279440.0,49.8901,49.95,49.8151,49.8601,279440.0
2015-06-17 12:00:00,66.5,66.56,66.35,66.4,328900.0,49.8526,49.8975,49.7401,49.7776,328900.0
2015-06-17 12:30:00,66.39,66.43,66.14,66.17,443581.0,49.7701,49.8001,49.5827,49.6052,443581.0
2015-06-17 13:00:00,66.16,66.45,66.11,66.18,378543.0,49.5977,49.8151,49.5602,49.6127,378543.0
2015-06-17 13:30:00,66.18,66.26,66.16,66.25,396082.0,49.6127,49.6727,49.5977,49.6652,396082.0
2015-06-17 14:00:00,66.24,66.61,66.08,66.39,586081.0,49.6577,49.935,49.5377,49.7701,586081.0
2015-06-17 14:30:00,66.36,66.81,66.34,66.71,571028.0,49.7476,50.085,49.7326,50.01,571028.0
2015-06-17 15:00:00,66.72,66.75,66.57,66.69,517609.0,50.0175,50.04,49.905,49.995,517609.0
2015-06-17 15:30:00,66.69,66.71,66.54,66.55,956275.0,49.995,50.01,49.8826,49.8901,956275.0
2015-06-18 09:30:00,66.72,67.29,66.67,67.03,875060.0,50.0175,50.4448,49.98,50.2499,875060.0
2015-06-18 10:00:00,67.01,67.47,67.01,67.05,985585.0,50.2349,50.5797,50.2349,50.2649,985585.0
2015-06-18 10:30:00,67.04,67.07,66.92,67.02,628976.0,50.2574,50.2799,50.1674,50.2424,628976.0
2015-06-18 11:00:00,67.02,67.2,67.01,67.12,460211.0,50.2424,50.3773,50.2349,50.3174,460211.0
2015-06-18 11:30:00,67.12,67.22,67.1,67.15,402808.0,50.3174,50.3923,50.3024,50.3399,402808.0
2015-06-18 12:00:00,67.15,67.44,67.13,67.38,418849.0,50.3399,50.5573,50.3249,50.5123,418849.0
2015-06-18 12:30:00,67.38,67.52,67.31,67.36,428745.0,50.5123,50.6172,50.4598,50.4973,428745.0
2015-06-18 13:00:00,67.36,67.42,67.2,67.27,398853.0,50.4973,50.5423,50.3773,50.4298,398853.0
2015-06-18 13:30:00,67.26,67.34,67.18,67.19,420390.0,50.4223,50.4823,50.3623,50.3698,420390.0
2015-06-18 14:00:00,67.19,67.42,67.18,67.34,440800.0,50.3698,50.5423,50.3623,50.4823,440800.0
2015-06-18 14:30:00,67.34,67.57,67.31,67.55,678126.0,50.4823,50.6547,50.4598,50.6397,678126.0
2015-06-18 15:00:00,67.56,67.67,67.5,67.6,852717.0,50.6472,50.7297,50.6022,50.6772,852717.0
2015-06-18 15:30:00,67.61,67.62,67.29,67.36,1523669.0,50.6847,50.6922,50.4448,50.4973,1523669.0
2015-06-19 09:30:00,67.45,67.51,67.0,67.25,3058966.0,50.5647,50.6097,50.2274,50.4148,3058966.0
2015-06-19 10:00:00,67.24,67.38,67.15,67.25,444399.0,50.4073,50.5123,50.3399,50.4148,444399.0
2015-06-19 10:30:00,67.26,67.27,67.11,67.18,326179.0,50.4223,50.4298,50.3099,50.3623,326179.0
2015-06-19 11:00:00,67.19,67.19,66.93,66.95,346915.0,50.3698,50.3698,50.1749,50.1899,346915.0
2015-06-19 11:30:00,66.96,66.99,66.83,66.94,339958.0,50.1974,50.2199,50.1,50.1824,339958.0
2015-06-19 12:00:00,66.94,66.98,66.87,66.95,246442.0,50.1824,50.2124,50.1299,50.1899,246442.0
2015-06-19 12:30:00,66.96,67.09,66.93,66.95,290903.0,50.1974,50.2949,50.1749,50.1899,290903.0
2015-06-19 13:00:00,66.95,67.03,66.91,66.96,244914.0,50.1899,50.2499,50.1599,50.1974,244914.0
2015-06-19 13:30:00,66.97,67.05,66.94,66.94,292322.0,50.2049,50.2649,50.1824,50.1824,292322.0
2015-06-19 14:00:00,66.95,66.97,66.67,66.78,601969.0,50.1899,50.2049,49.98,50.0625,601969.0
2015-06-19 14:30:00,66.78,66.84,66.64,66.75,458288.0,50.0625,50.1075,49.9575,50.04,458288.0
2015-06-19 15:00:00,66.76,66.8,66.68,66.73,537818.0,50.0475,50.0775,49.9875,50.025,537818.0
2015-06-19 15:30:00,66.73,66.95,66.72,66.85,1517621.0,50.025,50.1899,50.0175,50.115,1517621.0
2015-06-22 09:30:00,67.02,67.48,67.0,67.45,710413.0,50.2424,50.5872,50.2274,50.5647,710413.0
2015-06-22 10:00:00,67.45,67.57,67.37,67.43,502726.0,50.5647,50.6547,50.5048,50.5498,502726.0
2015-06-22 10:30:00,67.44,67.63,67.42,67.55,423043.0,50.5573,50.6997,50.5423,50.6397,423043.0
2015-06-22 11:00:00,67.55,67.63,67.48,67.53,419165.0,50.6397,50.6997,50.5872,50.6247,419165.0
2015-06-22 11:30:00,67.53,67.54,67.38,67.39,414334.0,50.6247,50.6322,50.5123,50.5198,414334.0
2015-06-22 12:00:00,67.39,67.45,67.18,67.26,321123.0,50.5198,50.5647,50.3623,50.4223,321123.0
2015-06-22 12:30:00,67.25,67.45,67.24,67.44,314354.0,50.4148,50.5647,50.4073,50.5573,314354.0
2015-06-22 13:00:00,67.44,67.46,67.36,67.4,303097.0,50.5573,50.5722,50.4973,50.5273,303097.0
2015-06-22 13:30:00,67.4,67.51,67.38,67.5,489848.0,50.5273,50.6097,50.5123,50.6022,489848.0
2015-06-22 14:00:00,67.49,67.57,67.47,67.55,447600.0,50.5947,50.6547,50.5797,50.6397,447600.0
2015-06-22 14:30:00,67.54,67.6,67.48,67.52,517993.0,50.6322,50.6772,50.5872,50.6172,517993.0
2015-06-22 15:00:00,67.52,67.58,67.48,67.53,599504.0,50.6172,50.6622,50.5872,50.6247,599504.0
2015-06-22 15:30:00,67.53,67.58,67.33,67.36,1415921.0,50.6247,50.6622,50.4748,50.4973,1415921.0
2015-06-23 09:30:00,67.54,67.62,67.24,67.49,713162.0,50.6322,50.6922,50.4073,50.5947,713162.0
2015-06-23 10:00:00,67.48,67.53,67.09,67.14,704563.0,50.5872,50.6247,50.2949,50.3324,704563.0
2015-06-23 10:30:00,67.15,67.24,67.04,67.06,667720.0,50.3399,50.4073,50.2574,50.2724,667720.0
2015-06-23 11:00:00,67.06,67.16,67.04,67.07,468087.0,50.2724,50.3473,50.2574,50.2799,468087.0
2015-06-23 11:30:00,67.07,67.2,67.04,67.1,415291.0,50.2799,50.3773,50.2574,50.3024,415291.0
2015-06-23 12:00:00,67.09,67.11,66.91,67.0,413548.0,50.2949,50.3099,50.1599,50.2274,413548.0
2015-06-23 12:30:00,67.0,67.01,66.96,66.96,423089.0,50.2274,50.2349,50.1974,50.1974,423089.0
2015-06-23 13:00:00,66.97,66.98,66.9,66.92,452019.0,50.2049,50.2124,50.1524,50.1674,452019.0
2015-06-23 13:30:00,66.92,67.0,66.91,66.93,511385.0,50.1674,50.2274,50.1599,50.1749,511385.0
2015-06-23 14:00:00,66.93,66.95,66.87,66.9,524387.0,50.1749,50.1899,50.1299,50.1524,524387.0
2015-06-23 14:30:00,66.9,67.05,66.76,66.99,917941.0,50.1524,50.2649,50.0475,50.2199,917941.0
2015-06-23 15:00:00,66.99,67.14,66.98,67.11,537696.0,50.2199,50.3324,50.2124,50.3099,537696.0
2015-06-23 15:30:00,67.12,67.15,66.95,66.98,1068295.0,50.3174,50.3399,50.1899,50.2124,1068295.0
2015-06-24 09:30:00,67.08,67.13,66.37,66.51,1029714.0,50.2874,50.3249,49.7551,49.8601,1029714.0
2015-06-24 10:00:00,66.51,66.52,66.08,66.3,1152788.0,49.8601,49.8676,49.5377,49.7026,1152788.0
2015-06-24 10:30:00,66.3,66.36,66.2,66.21,716702.0,49.7026,49.7476,49.6277,49.6352,716702.0
2015-06-24 11:00:00,66.21,66.23,66.06,66.08,873896.0,49.6352,49.6502,49.5227,49.5377,873896.0
2015-06-24 11:30:00,66.08,66.12,65.95,66.02,909341.0,49.5377,49.5677,49.4403,49.4927,909341.0
2015-06-24 12:00:00,66.02,66.02,65.9,65.92,704652.0,49.4927,49.4927,49.4028,49.4178,704652.0
2015-06-24 12:30:00,65.92,65.94,65.69,65.77,895024.0,49.4178,49.4328,49.2453,49.3053,895024.0
2015-06-24 13:00:00,65.77,65.85,65.66,65.68,673807.0,49.3053,49.3653,49.2229,49.2378,673807.0
2015-06-24 13:30:00,65.68,65.69,65.51,65.66,810931.0,49.2378,49.2453,49.1104,49.2229,810931.0
2015-06-24 14:00:00,65.66,65.67,65.52,65.57,529454.0,49.2229,49.2303,49.1179,49.1554,529454.0
2015-06-24 14:30:00,65.57,65.62,65.54,65.57,679111.0,49.1554,49.1929,49.1329,49.1554,679111.0
2015-06-24 15:00:00,65.58,65.59,65.35,65.47,1307472.0,49.1629,49.1704,48.9905,49.0804,1307472.0
2015-06-24 15:30:00,65.47,65.51,65.29,65.34,2064684.0,49.0804,49.1104,48.9455,48.983,2064684.0
2015-06-25 09:30:00,65.51,65.69,65.15,65.22,1161730.0,49.1104,49.2453,48.8405,48.893,1161730.0
2015-06-25 10:00:00,65.22,65.44,65.19,65.42,870488.0,48.893,49.0579,48.8705,49.0429,870488.0
2015-06-25 10:30:00,65.42,65.7,65.34,65.7,817950.0,49.0429,49.2528,48.983,49.2528,817950.0
2015-06-25 11:00:00,65.7,65.87,65.57,65.6,790397.0,49.2528,49.3803,49.1554,49.1779,790397.0
2015-06-25 11:30:00,65.6,65.65,65.44,65.54,451079.0,49.1779,49.2154,49.0579,49.1329,451079.0
2015-06-25 12:00:00,65.55,65.55,65.19,65.23,464767.0,49.1404,49.1404,48.8705,48.9005,464767.0
2015-06-25 12:30:00,65.23,65.27,65.15,65.2,503238.0,48.9005,48.9305,48.8405,48.878,503238.0
2015-06-25 13:00:00,65.2,65.34,65.19,65.23,376295.0,48.878,48.983,48.8705,48.9005,376295.0
2015-06-25 13:30:00,65.24,65.26,65.15,65.23,429366.0,48.908,48.923,48.8405,48.9005,429366.0
2015-06-25 14:00:00,65.23,65.23,65.02,65.1,449827.0,48.9005,48.9005,48.7431,48.803,449827.0
2015-06-25 14:30:00,65.1,65.21,65.07,65.18,578535.0,48.803,48.8855,48.7806,48.863,578535.0
2015-06-25 15:00:00,65.17,65.28,65.13,65.17,497337.0,48.8555,48.938,48.8255,48.8555,497337.0
2015-06-25 15:30:00,65.17,65.31,65.11,65.28,1404740.0,48.8555,48.9605,48.8105,48.938,1404740.0
2015-06-26 09:30:00,65.38,65.5,65.1,65.45,663976.0,49.0129,49.1029,48.803,49.0654,663976.0
2015-06-26 10:00:00,65.45,65.56,65.22,65.38,522410.0,49.0654,49.1479,48.893,49.0129,522410.0
2015-06-26 10:30:00,65.39,65.43,65.11,65.16,395262.0,49.0204,49.0504,48.8105,48.848,395262.0
2015-06-26 11:00:00,65.15,65.38,65.15,65.28,397425.0,48.8405,49.0129,48.8405,48.938,397425.0
2015-06-26 11:30:00,65.28,65.3,65.0,65.01,519055.0,48.938,48.953,48.7281,48.7356,519055.0
2015-06-26 12:00:00,65.01,65.07,64.92,65.01,644066.0,48.7356,48.7806,48.6681,48.7356,644066.0
2015-06-26 12:30:00,65.01,65.02,64.77,64.81,442626.0,48.7356,48.7431,48.5557,48.5856,442626.0
2015-06-26 13:00:00,64.81,64.89,64.71,64.79,449815.0,48.5856,48.6456,48.5107,48.5706,449815.0
2015-06-26 13:30:00,64.79,64.94,64.76,64.83,357263.0,48.5706,48.6831,48.5482,48.6006,357263.0
2015-06-26 14:00:00,64.83,64.91,64.77,64.89,499555.0,48.6006,48.6606,48.5557,48.6456,499555.0
2015-06-26 14:30:00,64.89,64.94,64.83,64.86,484429.0,48.6456,48.6831,48.6006,48.6231,484429.0
2015-06-26 15:00:00,64.86,65.09,64.86,65.0,526306.0,48.6231,48.7955,48.6231,48.7281,526306.0
2015-06-26 15:30:00,65.0,65.04,64.6,64.71,2857640.0,48.7281,48.7581,48.4282,48.5107,2857640.0
2015-06-29 09:30:00,63.39,64.03,63.28,63.67,1758111.0,47.5211,48.0009,47.4387,47.731,1758111.0
2015-06-29 10:00:00,63.67,64.02,63.66,63.69,910959.0,47.731,47.9934,47.7235,47.746,910959.0
2015-06-29 10:30:00,63.69,63.79,63.53,63.54,800816.0,47.746,47.821,47.6261,47.6336,800816.0
2015-06-29 11:00:00,63.54,63.61,63.41,63.51,989046.0,47.6336,47.686,47.5361,47.6111,989046.0
2015-06-29 11:30:00,63.51,63.55,63.31,63.41,646783.0,47.6111,47.6411,47.4611,47.5361,646783.0
2015-06-29 12:00:00,63.42,63.59,63.38,63.51,572066.0,47.5436,47.6711,47.5136,47.6111,572066.0
2015-06-29 12:30:00,63.5,63.51,63.33,63.4,423907.0,47.6036,47.6111,47.4761,47.5286,423907.0
2015-06-29 13:00:00,63.39,63.46,63.27,63.33,534854.0,47.5211,47.5736,47.4312,47.4761,534854.0
2015-06-29 13:30:00,63.34,63.4,63.23,63.27,595666.0,47.4836,47.5286,47.4012,47.4312,595666.0
2015-06-29 14:00:00,63.27,63.3,62.95,62.97,727668.0,47.4312,47.4536,47.1913,47.2063,727668.0
2015-06-29 14:30:00,62.97,63.22,62.9,62.92,831390.0,47.2063,47.3937,47.1538,47.1688,831390.0
2015-06-29 15:00:00,62.91,63.03,62.74,62.85,1354707.0,47.1613,47.2512,47.0338,47.1163,1354707.0
2015-06-29 15:30:00,62.85,62.87,62.58,62.63,2190436.0,47.1163,47.1313,46.9139,46.9514,2190436.0
2015-06-30 09:30:00,62.75,63.15,62.75,62.91,1266118.0,47.0413,47.3412,47.0413,47.1613,1266118.0
2015-06-30 10:00:00,62.9,63.08,62.87,63.0,661504.0,47.1538,47.2887,47.1313,47.2287,661504.0
2015-06-30 10:30:00,63.0,63.05,62.86,62.89,888616.0,47.2287,47.2662,47.1238,47.1463,888616.0
2015-06-30 11:00:00,62.9,63.01,62.86,62.89,723148.0,47.1538,47.2362,47.1238,47.1463,723148.0
2015-06-30 11:30:00,62.89,62.93,62.76,62.8,831110.0,47.1463,47.1763,47.0488,47.0788,831110.0
2015-06-30 12:00:00,62.79,62.83,62.62,62.63,677671.0,47.0713,47.1013,46.9439,46.9514,677671.0
2015-06-30 12:30:00,62.64,62.75,62.58,62.67,567461.0,46.9589,47.0413,46.9139,46.9814,567461.0
2015-06-30 13:00:00,62.67,62.73,62.53,62.66,556310.0,46.9814,47.0263,46.8764,46.9739,556310.0
2015-06-30 13:30:00,62.65,63.04,62.64,62.93,582664.0,46.9664,47.2587,46.9589,47.1763,582664.0
2015-06-30 14:00:00,62.93,63.03,62.77,62.82,642388.0,47.1763,47.2512,47.0563,47.0938,642388.0
2015-06-30 14:30:00,62.82,62.88,62.63,62.64,594241.0,47.0938,47.1388,46.9514,46.9589,594241.0
2015-06-30 15:00:00,62.64,62.69,62.45,62.64,952875.0,46.9589,46.9964,46.8164,46.9589,952875.0
2015-06-30 15:30:00,62.63,62.8,62.61,62.63,1624596.0,46.9514,47.0788,46.9364,46.9514,1624596.0
2015-07-01 09:30:00,63.1,63.28,62.95,63.21,1182416.0,47.3037,47.4387,47.1913,47.3862,1182416.0
2015-07-01 10:00:00,63.19,63.21,62.86,62.89,1133281.0,47.3712,47.3862,47.1238,47.1463,1133281.0
2015-07-01 10:30:00,62.89,62.99,62.77,62.91,660028.0,47.1463,47.2213,47.0563,47.1613,660028.0
2015-07-01 11:00:00,62.92,62.93,62.75,62.77,515819.0,47.1688,47.1763,47.0413,47.0563,515819.0
2015-07-01 11:30:00,62.77,62.79,62.28,62.3,763676.0,47.0563,47.0713,46.689,46.704,763676.0
2015-07-01 12:00:00,62.3,62.34,62.14,62.19,784656.0,46.704,46.734,46.584,46.6215,784656.0
2015-07-01 12:30:00,62.19,62.21,62.01,62.1,676075.0,46.6215,46.6365,46.4866,46.5541,676075.0
2015-07-01 13:00:00,62.09,62.24,62.06,62.21,443271.0,46.5466,46.659,46.5241,46.6365,443271.0
2015-07-01 13:30:00,62.21,62.48,62.21,62.37,620740.0,46.6365,46.8389,46.6365,46.7565,620740.0
2015-07-01 14:00:00,62.37,62.73,62.37,62.71,783607.0,46.7565,47.0263,46.7565,47.0113,783607.0
2015-07-01 14:30:00,62.7,62.97,62.69,62.93,1194108.0,47.0039,47.2063,46.9964,47.1763,1194108.0
2015-07-01 15:00:00,62.93,62.98,62.86,62.95,928218.0,47.1763,47.2138,47.1238,47.1913,928218.0
2015-07-01 15:30:00,62.96,63.0,62.83,62.9,1266532.0,47.1988,47.2287,47.1013,47.1538,1266532.0
2015-07-02 09:30:00,63.01,63.65,62.99,63.42,1095082.0,47.2362,47.716,47.2213,47.5436,1095082.0
2015-07-02 10:00:00,63.43,63.58,63.39,63.55,586011.0,47.5511,47.6636,47.5211,47.6411,586011.0
2015-07-02 10:30:00,63.55,63.55,63.39,63.42,514524.0,47.6411,47.6411,47.5211,47.5436,514524.0
2015-07-02 11:00:00,63.42,63.42,63.23,63.25,477726.0,47.5436,47.5436,47.4012,47.4162,477726.0
2015-07-02 11:30:00,63.26,63.39,63.24,63.29,465201.0,47.4237,47.5211,47.4087,47.4462,465201.0
2015-07-02 12:00:00,63.3,63.31,63.04,63.11,363077.0,47.4536,47.4611,47.2587,47.3112,363077.0
2015-07-02 12:30:00,63.11,63.16,63.09,63.16,340722.0,47.3112,47.3487,47.2962,47.3487,340722.0
2015-07-02 13:00:00,63.16,63.22,63.07,63.21,340332.0,47.3487,47.3937,47.2812,47.3862,340332.0
2015-07-02 13:30:00,63.21,63.29,63.17,63.18,401346.0,47.3862,47.4462,47.3562,47.3637,401346.0
2015-07-02 14:00:00,63.18,63.3,63.17,63.29,419401.0,47.3637,47.4536,47.3562,47.4462,419401.0
2015-07-02 14:30:00,63.29,63.3,63.17,63.24,515697.0,47.4462,47.4536,47.3562,47.4087,515697.0
2015-07-02 15:00:00,63.24,63.25,63.15,63.23,670855.0,47.4087,47.4162,47.3412,47.4012,670855.0
2015-07-02 15:30:00,63.23,63.23,63.1,63.1,1037279.0,47.4012,47.4012,47.3037,47.3037,1037279.0
2015-07-06 09:30:00,62.66,63.28,62.65,63.23,916229.0,46.9739,47.4387,46.9664,47.4012,916229.0
2015-07-06 10:00:00,63.23,63.33,63.16,63.32,725572.0,47.4012,47.4761,47.3487,47.4686,725572.0
2015-07-06 10:30:00,63.32,63.55,63.29,63.35,669816.0,47.4686,47.6411,47.4462,47.4911,669816.0
2015-07-06 11:00:00,63.36,63.38,63.09,63.19,734002.0,47.4986,47.5136,47.2962,47.3712,734002.0
2015-07-06 11:30:00,63.19,63.3,63.11,63.3,538791.0,47.3712,47.4536,47.3112,47.4536,538791.0
2015-07-06 12:00:00,63.29,63.37,63.24,63.3,399273.0,47.4462,47.5061,47.4087,47.4536,399273.0
2015-07-06 12:30:00,63.31,63.31,63.1,63.18,448008.0,47.4611,47.4611,47.3037,47.3637,448008.0
2015-07-06 13:00:00,63.19,63.22,62.99,63.02,482780.0,47.3712,47.3937,47.2213,47.2437,482780.0
2015-07-06 13:30:00,63.01,63.04,62.89,63.01,661405.0,47.2362,47.2587,47.1463,47.2362,661405.0
2015-07-06 14:00:00,63.0,63.0,62.81,62.81,754830.0,47.2287,47.2287,47.0863,47.0863,754830.0
2015-07-06 14:30:00,62.8,62.9,62.77,62.87,547472.0,47.0788,47.1538,47.0563,47.1313,547472.0
2015-07-06 15:00:00,62.85,63.08,62.85,63.02,710354.0,47.1163,47.2887,47.1163,47.2437,710354.0
2015-07-06 15:30:00,63.02,63.16,62.99,63.11,1304121.0,47.2437,47.3487,47.2213,47.3112,1304121.0
2015-07-07 09:30:00,63.27,63.38,62.41,62.42,1100681.0,47.4312,47.5136,46.7864,46.7939,1100681.0
2015-07-07 10:00:00,62.42,62.43,61.95,61.99,1017558.0,46.7939,46.8014,46.4416,46.4716,1017558.0
2015-07-07 10:30:00,61.99,62.01,61.72,61.94,985504.0,46.4716,46.4866,46.2692,46.4341,985504.0
2015-07-07 11:00:00,61.95,61.95,61.66,61.71,1014616.0,46.4416,46.4416,46.2242,46.2617,1014616.0
2015-07-07 11:30:00,61.7,62.08,61.48,61.95,1093830.0,46.2542,46.5391,46.0893,46.4416,1093830.0
2015-07-07 12:00:00,61.96,62.06,61.86,62.01,741313.0,46.4491,46.5241,46.3741,46.4866,741313.0
2015-07-07 12:30:00,62.02,62.33,61.98,62.3,685234.0,46.4941,46.7265,46.4641,46.704,685234.0
2015-07-07 13:00:00,62.3,62.54,62.2,62.41,827702.0,46.704,46.8839,46.629,46.7864,827702.0
2015-07-07 13:30:00,62.42,62.45,62.32,62.34,618214.0,46.7939,46.8164,46.719,46.734,618214.0
2015-07-07 14:00:00,62.35,62.44,62.3,62.32,619050.0,46.7415,46.8089,46.704,46.719,619050.0
2015-07-07 14:30:00,62.32,62.87,62.31,62.84,771206.0,46.719,47.1313,46.7115,47.1088,771206.0
2015-07-07 15:00:00,62.84,62.91,62.7,62.85,1064846.0,47.1088,47.1613,47.0039,47.1163,1064846.0
2015-07-07 15:30:00,62.85,62.91,62.68,62.8,1471978.0,47.1163,47.1613,46.9889,47.0788,1471978.0
2015-07-08 09:30:00,62.51,62.6,61.86,61.98,1241310.0,46.8614,46.9289,46.3741,46.4641,1241310.0
2015-07-08 10:00:00,61.98,62.1,61.86,62.01,1246550.0,46.4641,46.5541,46.3741,46.4866,1246550.0
2015-07-08 10:30:00,62.01,62.14,61.76,62.09,1111106.0,46.4866,46.584,46.2992,46.5466,1111106.0
2015-07-08 11:00:00,62.08,62.08,61.78,61.81,634612.0,46.5391,46.5391,46.3142,46.3367,634612.0
2015-07-08 11:30:00,61.81,61.96,61.7,61.84,566471.0,46.3367,46.4491,46.2542,46.3591,566471.0
2015-07-08 12:00:00,61.84,62.04,61.78,61.9,445135.0,46.3591,46.5091,46.3142,46.4041,445135.0
2015-07-08 12:30:00,61.9,62.16,61.81,62.12,479699.0,46.4041,46.599,46.3367,46.569,479699.0
2015-07-08 13:00:00,62.12,62.17,62.03,62.15,626495.0,46.569,46.6065,46.5016,46.5915,626495.0
2015-07-08 13:30:00,62.16,62.2,62.08,62.1,565059.0,46.599,46.629,46.5391,46.5541,565059.0
2015-07-08 14:00:00,62.09,62.14,61.92,62.02,1192493.0,46.5466,46.584,46.4191,46.4941,1192493.0
2015-07-08 14:30:00,62.01,62.02,61.76,61.92,1113579.0,46.4866,46.4941,46.2992,46.4191,1113579.0
2015-07-08 15:00:00,61.91,62.07,61.8,61.9,1423445.0,46.4116,46.5316,46.3292,46.4041,1423445.0
2015-07-08 15:30:00,61.89,62.09,61.88,61.91,1874400.0,46.3966,46.5466,46.3891,46.4116,1874400.0
2015-07-09 09:30:00,62.85,63.43,62.8,62.94,1310239.0,47.1163,47.5511,47.0788,47.1838,1310239.0
2015-07-09 10:00:00,62.95,62.97,62.41,62.44,902428.0,47.1913,47.2063,46.7864,46.8089,902428.0
2015-07-09 10:30:00,62.45,62.59,62.38,62.56,732522.0,46.8164,46.9214,46.764,46.8989,732522.0
2015-07-09 11:00:00,62.56,62.57,62.24,62.25,660869.0,46.8989,46.9064,46.659,46.6665,660869.0
2015-07-09 11:30:00,62.24,62.49,62.23,62.3,487718.0,46.659,46.8464,46.6515,46.704,487718.0
2015-07-09 12:00:00,62.29,62.36,62.22,62.31,438081.0,46.6965,46.749,46.644,46.7115,438081.0
2015-07-09 12:30:00,62.31,62.48,62.21,62.47,568789.0,46.7115,46.8389,46.6365,46.8314,568789.0
2015-07-09 13:00:00,62.45,62.46,62.27,62.28,513042.0,46.8164,46.8239,46.6815,46.689,513042.0
2015-07-09 13:30:00,62.28,62.35,62.2,62.29,489041.0,46.689,46.7415,46.629,46.6965,489041.0
2015-07-09 14:00:00,62.29,62.29,62.09,62.15,579877.0,46.6965,46.6965,46.5466,46.5915,579877.0
2015-07-09 14:30:00,62.15,62.2,62.04,62.12,879209.0,46.5915,46.629,46.5091,46.569,879209.0
2015-07-09 15:00:00,62.13,62.18,62.04,62.07,983395.0,46.5765,46.614,46.5091,46.5316,983395.0
2015-07-09 15:30:00,62.07,62.1,61.85,61.87,1461217.0,46.5316,46.5541,46.3666,46.3816,1461217.0
2015-07-10 09:30:00,62.41,62.9,62.34,62.59,984491.0,46.7864,47.1538,46.734,46.9214,984491.0
2015-07-10 10:00:00,62.59,62.76,62.5,62.59,624275.0,46.9214,47.0488,46.8539,46.9214,624275.0
2015-07-10 10:30:00,62.59,62.66,62.33,62.65,645844.0,46.9214,46.9739,46.7265,46.9664,645844.0
2015-07-10 11:00:00,62.66,62.82,62.63,62.69,470049.0,46.9739,47.0938,46.9514,46.9964,470049.0
2015-07-10 11:30:00,62.7,62.88,62.61,62.8,414434.0,47.0039,47.1388,46.9364,47.0788,414434.0
2015-07-10 12:00:00,62.8,62.89,62.74,62.87,467113.0,47.0788,47.1463,47.0338,47.1313,467113.0
2015-07-10 12:30:00,62.87,62.89,62.79,62.88,476118.0,47.1313,47.1463,47.0713,47.1388,476118.0
2015-07-10 13:00:00,62.88,62.91,62.73,62.87,478873.0,47.1388,47.1613,47.0263,47.1313,478873.0
2015-07-10 13:30:00,62.87,62.89,62.64,62.75,367048.0,47.1313,47.1463,46.9589,47.0413,367048.0
2015-07-10 14:00:00,62.76,62.9,62.68,62.84,537079.0,47.0488,47.1538,46.9889,47.1088,537079.0
2015-07-10 14:30:00,62.84,63.01,62.81,63.0,720314.0,47.1088,47.2362,47.0863,47.2287,720314.0
2015-07-10 15:00:00,63.0,63.07,62.9,62.99,706652.0,47.2287,47.2812,47.1538,47.2213,706652.0
2015-07-10 15:30:00,62.99,63.0,62.72,62.73,1640358.0,47.2213,47.2287,47.0188,47.0263,1640358.0
2015-07-13 09:30:00,63.07,63.58,63.0,63.31,766207.0,47.2812,47.6636,47.2287,47.4611,766207.0
2015-07-13 10:00:00,63.31,63.51,63.2,63.47,545254.0,47.4611,47.6111,47.3787,47.5811,545254.0
2015-07-13 10:30:00,63.47,63.5,63.19,63.19,512128.0,47.5811,47.6036,47.3712,47.3712,512128.0
2015-07-13 11:00:00,63.18,63.37,63.17,63.37,475558.0,47.3637,47.5061,47.3562,47.5061,475558.0
2015-07-13 11:30:00,63.37,63.46,63.34,63.38,352843.0,47.5061,47.5736,47.4836,47.5136,352843.0
2015-07-13 12:00:00,63.38,63.49,63.36,63.48,342217.0,47.5136,47.5961,47.4986,47.5886,342217.0
2015-07-13 12:30:00,63.48,63.5,63.36,63.4,281545.0,47.5886,47.6036,47.4986,47.5286,281545.0
2015-07-13 13:00:00,63.4,63.5,63.38,63.5,378531.0,47.5286,47.6036,47.5136,47.6036,378531.0
2015-07-13 13:30:00,63.5,63.53,63.42,63.46,438093.0,47.6036,47.6261,47.5436,47.5736,438093.0
2015-07-13 14:00:00,63.45,63.5,63.44,63.46,549806.0,47.5661,47.6036,47.5586,47.5736,549806.0
2015-07-13 14:30:00,63.45,63.68,63.43,63.66,624780.0,47.5661,47.7385,47.5511,47.7235,624780.0
2015-07-13 15:00:00,63.65,63.7,63.57,63.64,645214.0,47.716,47.7535,47.6561,47.7085,645214.0
2015-07-13 15:30:00,63.64,63.68,63.42,63.44,1561026.0,47.7085,47.7385,47.5436,47.5586,1561026.0
2015-07-14 09:30:00,63.62,63.94,63.45,63.89,886409.0,47.6935,47.9334,47.5661,47.8959,886409.0
2015-07-14 10:00:00,63.9,64.09,63.9,64.07,1113503.0,47.9034,48.0459,47.9034,48.0309,1113503.0
2015-07-14 10:30:00,64.07,64.2,63.97,64.19,504573.0,48.0309,48.1283,47.9559,48.1208,504573.0
2015-07-14 11:00:00,64.19,64.23,63.97,64.03,553382.0,48.1208,48.1508,47.9559,48.0009,553382.0
2015-07-14 11:30:00,64.04,64.12,63.94,64.09,417770.0,48.0084,48.0684,47.9334,48.0459,417770.0
2015-07-14 12:00:00,64.09,64.14,64.01,64.07,411389.0,48.0459,48.0834,47.9859,48.0309,411389.0
2015-07-14 12:30:00,64.07,64.15,64.05,64.14,656646.0,48.0309,48.0909,48.0159,48.0834,656646.0
2015-07-14 13:00:00,64.13,64.19,64.09,64.18,328092.0,48.0759,48.1208,48.0459,48.1134,328092.0
2015-07-14 13:30:00,64.18,64.28,64.15,64.27,351482.0,48.1134,48.1883,48.0909,48.1808,351482.0
2015-07-14 14:00:00,64.27,64.27,64.08,64.13,429714.0,48.1808,48.1808,48.0384,48.0759,429714.0
2015-07-14 14:30:00,64.14,64.23,64.03,64.1,555945.0,48.0834,48.1508,48.0009,48.0534,555945.0
2015-07-14 15:00:00,64.1,64.21,64.09,64.17,528474.0,48.0534,48.1358,48.0459,48.1059,528474.0
2015-07-14 15:30:00,64.17,64.19,63.88,63.94,1843941.0,48.1059,48.1208,47.8885,47.9334,1843941.0
2015-07-15 09:30:00,63.31,64.17,63.3,64.12,876742.0,47.4611,48.1059,47.4536,48.0684,876742.0
2015-07-15 10:00:00,64.12,64.15,63.93,63.99,617077.0,48.0684,48.0909,47.9259,47.9709,617077.0
2015-07-15 10:30:00,63.98,64.2,63.95,64.03,485130.0,47.9634,48.1283,47.9409,48.0009,485130.0
2015-07-15 11:00:00,64.03,64.03,63.93,63.98,523283.0,48.0009,48.0009,47.9259,47.9634,523283.0
2015-07-15 11:30:00,63.97,63.99,63.86,63.98,283259.0,47.9559,47.9709,47.8735,47.9634,283259.0
2015-07-15 12:00:00,63.98,64.02,63.93,64.0,298570.0,47.9634,47.9934,47.9259,47.9784,298570.0
2015-07-15 12:30:00,64.0,64.02,63.93,64.0,341733.0,47.9784,47.9934,47.9259,47.9784,341733.0
2015-07-15 13:00:00,64.0,64.08,63.96,64.08,328309.0,47.9784,48.0384,47.9484,48.0384,328309.0
2015-07-15 13:30:00,64.07,64.08,63.98,64.02,317342.0,48.0309,48.0384,47.9634,47.9934,317342.0
2015-07-15 14:00:00,64.02,64.08,63.95,64.03,408446.0,47.9934,48.0384,47.9409,48.0009,408446.0
2015-07-15 14:30:00,64.03,64.03,63.71,63.8,617675.0,48.0009,48.0009,47.761,47.8285,617675.0
2015-07-15 15:00:00,63.8,63.9,63.72,63.78,672225.0,47.8285,47.9034,47.7685,47.8135,672225.0
2015-07-15 15:30:00,63.77,63.88,63.68,63.87,1136042.0,47.806,47.8885,47.7385,47.881,1136042.0
2015-07-16 09:30:00,63.45,64.39,63.38,64.25,959354.0,47.5661,48.2708,47.5136,48.1658,959354.0
2015-07-16 10:00:00,64.24,64.35,64.15,64.28,695833.0,48.1583,48.2408,48.0909,48.1883,695833.0
2015-07-16 10:30:00,64.27,64.41,64.22,64.35,439053.0,48.1808,48.2858,48.1433,48.2408,439053.0
2015-07-16 11:00:00,64.35,64.55,64.35,64.51,645770.0,48.2408,48.3907,48.2408,48.3607,645770.0
2015-07-16 11:30:00,64.51,64.64,64.51,64.54,450722.0,48.3607,48.4582,48.3607,48.3832,450722.0
2015-07-16 12:00:00,64.54,64.61,64.5,64.56,464296.0,48.3832,48.4357,48.3532,48.3982,464296.0
2015-07-16 12:30:00,64.58,64.61,64.49,64.49,446134.0,48.4132,48.4357,48.3457,48.3457,446134.0
2015-07-16 13:00:00,64.5,64.58,64.42,64.49,489482.0,48.3532,48.4132,48.2933,48.3457,489482.0
2015-07-16 13:30:00,64.49,64.53,64.39,64.4,458156.0,48.3457,48.3757,48.2708,48.2783,458156.0
2015-07-16 14:00:00,64.4,64.51,64.37,64.39,486426.0,48.2783,48.3607,48.2558,48.2708,486426.0
2015-07-16 14:30:00,64.4,64.66,64.34,64.49,1139558.0,48.2783,48.4732,48.2333,48.3457,1139558.0
2015-07-16 15:00:00,64.49,64.68,64.42,64.57,1193310.0,48.3457,48.4882,48.2933,48.4057,1193310.0
2015-07-16 15:30:00,64.56,64.62,64.49,64.55,1477448.0,48.3982,48.4432,48.3457,48.3907,1477448.0
2015-07-17 09:30:00,64.11,64.59,64.03,64.57,1351600.0,48.0609,48.4207,48.0009,48.4057,1351600.0
2015-07-17 10:00:00,64.56,64.6,64.44,64.5,605519.0,48.3982,48.4282,48.3083,48.3532,605519.0
2015-07-17 10:30:00,64.5,64.65,64.43,64.64,782958.0,48.3532,48.4657,48.3008,48.4582,782958.0
2015-07-17 11:00:00,64.64,64.64,64.37,64.43,477358.0,48.4582,48.4582,48.2558,48.3008,477358.0
2015-07-17 11:30:00,64.43,64.5,64.23,64.27,370031.0,48.3008,48.3532,48.1508,48.1808,370031.0
2015-07-17 12:00:00,64.28,64.38,64.21,64.36,502658.0,48.1883,48.2633,48.1358,48.2483,502658.0
2015-07-17 12:30:00,64.36,64.4,64.26,64.29,558079.0,48.2483,48.2783,48.1733,48.1958,558079.0
2015-07-17 13:00:00,64.28,64.31,64.08,64.1,330617.0,48.1883,48.2108,48.0384,48.0534,330617.0
2015-07-17 13:30:00,64.1,64.18,64.01,64.1,399710.0,48.0534,48.1134,47.9859,48.0534,399710.0
2015-07-17 14:00:00,64.1,64.38,64.1,64.37,345103.0,48.0534,48.2633,48.0534,48.2558,345103.0
2015-07-17 14:30:00,64.38,64.4,64.29,64.35,532991.0,48.2633,48.2783,48.1958,48.2408,532991.0
2015-07-17 15:00:00,64.34,64.36,64.28,64.35,516289.0,48.2333,48.2483,48.1883,48.2408,516289.0
2015-07-17 15:30:00,64.35,64.39,64.26,64.34,938386.0,48.2408,48.2708,48.1733,48.2333,938386.0
2015-07-20 09:30:00,64.63,64.63,64.12,64.14,858528.0,48.4507,48.4507,48.0684,48.0834,858528.0
2015-07-20 10:00:00,64.15,64.24,63.97,64.07,875338.0,48.0909,48.1583,47.9559,48.0309,875338.0
2015-07-20 10:30:00,64.06,64.18,64.0,64.18,761447.0,48.0234,48.1134,47.9784,48.1134,761447.0
2015-07-20 11:00:00,64.18,64.18,64.05,64.08,623982.0,48.1134,48.1134,48.0159,48.0384,623982.0
2015-07-20 11:30:00,64.08,64.17,64.05,64.15,434105.0,48.0384,48.1059,48.0159,48.0909,434105.0
2015-07-20 12:00:00,64.16,64.22,64.04,64.06,348839.0,48.0984,48.1433,48.0084,48.0234,348839.0
2015-07-20 12:30:00,64.06,64.2,64.05,64.12,249859.0,48.0234,48.1283,48.0159,48.0684,249859.0
2015-07-20 13:00:00,64.11,64.18,64.07,64.11,284783.0,48.0609,48.1134,48.0309,48.0609,284783.0
2015-07-20 13:30:00,64.11,64.14,63.75,63.8,674725.0,48.0609,48.0834,47.791,47.8285,674725.0
2015-07-20 14:00:00,63.8,63.9,63.78,63.86,486459.0,47.8285,47.9034,47.8135,47.8735,486459.0
2015-07-20 14:30:00,63.86,63.94,63.77,63.79,511796.0,47.8735,47.9334,47.806,47.821,511796.0
2015-07-20 15:00:00,63.79,63.96,63.78,63.8,987799.0,47.821,47.9484,47.8135,47.8285,987799.0
2015-07-20 15:30:00,63.8,63.92,63.74,63.77,1986772.0,47.8285,47.9184,47.7835,47.806,1986772.0
2015-07-21 09:30:00,64.61,66.05,64.45,65.48,3148516.0,48.4357,49.5152,48.3158,49.0879,3148516.0
2015-07-21 10:00:00,65.49,65.57,65.05,65.18,1168353.0,49.0954,49.1554,48.7656,48.863,1168353.0
2015-07-21 10:30:00,65.16,65.29,65.06,65.22,949298.0,48.848,48.9455,48.7731,48.893,949298.0
2015-07-21 11:00:00,65.23,65.28,65.06,65.26,815080.0,48.9005,48.938,48.7731,48.923,815080.0
2015-07-21 11:30:00,65.26,65.31,65.06,65.13,787314.0,48.923,48.9605,48.7731,48.8255,787314.0
2015-07-21 12:00:00,65.13,65.39,65.1,65.33,926155.0,48.8255,49.0204,48.803,48.9755,926155.0
2015-07-21 12:30:00,65.33,65.35,65.16,65.29,738932.0,48.9755,48.9905,48.848,48.9455,738932.0
2015-07-21 13:00:00,65.29,65.29,65.18,65.21,599621.0,48.9455,48.9455,48.863,48.8855,599621.0
2015-07-21 13:30:00,65.21,65.24,65.06,65.07,727531.0,48.8855,48.908,48.7731,48.7806,727531.0
2015-07-21 14:00:00,65.07,65.22,64.96,65.17,820126.0,48.7806,48.893,48.6981,48.8555,820126.0
2015-07-21 14:30:00,65.17,65.38,65.07,65.38,1056218.0,48.8555,49.0129,48.7806,49.0129,1056218.0
2015-07-21 15:00:00,65.38,65.42,65.17,65.25,1210862.0,49.0129,49.0429,48.8555,48.9155,1210862.0
2015-07-21 15:30:00,65.26,65.29,65.14,65.15,2097878.0,48.923,48.9455,48.833,48.8405,2097878.0
2015-07-22 09:30:00,64.5,64.78,64.43,64.61,1413375.0,48.3532,48.5631,48.3008,48.4357,1413375.0
2015-07-22 10:00:00,64.61,64.85,64.5,64.81,1136939.0,48.4357,48.6156,48.3532,48.5856,1136939.0
2015-07-22 10:30:00,64.82,64.97,64.71,64.77,945862.0,48.5931,48.7056,48.5107,48.5557,945862.0
2015-07-22 11:00:00,64.77,64.81,64.58,64.67,866616.0,48.5557,48.5856,48.4132,48.4807,866616.0
2015-07-22 11:30:00,64.66,64.9,64.64,64.69,1000201.0,48.4732,48.6531,48.4582,48.4957,1000201.0
2015-07-22 12:00:00,64.68,64.72,64.41,64.5,622537.0,48.4882,48.5182,48.2858,48.3532,622537.0
2015-07-22 12:30:00,64.51,64.52,64.39,64.4,547211.0,48.3607,48.3682,48.2708,48.2783,547211.0
2015-07-22 13:00:00,64.4,64.43,64.34,64.39,564879.0,48.2783,48.3008,48.2333,48.2708,564879.0
2015-07-22 13:30:00,64.4,64.45,64.28,64.35,606831.0,48.2783,48.3158,48.1883,48.2408,606831.0
2015-07-22 14:00:00,64.35,64.44,64.34,64.42,640555.0,48.2408,48.3083,48.2333,48.2933,640555.0
2015-07-22 14:30:00,64.42,64.46,64.34,64.34,872047.0,48.2933,48.3233,48.2333,48.2333,872047.0
2015-07-22 15:00:00,64.34,64.43,64.2,64.29,1147226.0,48.2333,48.3008,48.1283,48.1958,1147226.0
2015-07-22 15:30:00,64.29,64.3,64.05,64.2,2116683.0,48.1958,48.2033,48.0159,48.1283,2116683.0
2015-07-23 09:30:00,62.57,62.78,61.56,61.7,5898957.0,46.9064,47.0638,46.1492,46.2542,5898957.0
2015-07-23 10:00:00,61.69,62.04,61.51,61.96,2587725.0,46.2467,46.5091,46.1118,46.4491,2587725.0
2015-07-23 10:30:00,61.95,62.04,61.8,61.99,2250666.0,46.4416,46.5091,46.3292,46.4716,2250666.0
2015-07-23 11:00:00,61.99,62.0,61.54,61.61,1743154.0,46.4716,46.4791,46.1342,46.1867,1743154.0
2015-07-23 11:30:00,61.61,61.73,61.52,61.52,1331688.0,46.1867,46.2767,46.1192,46.1192,1331688.0
2015-07-23 12:00:00,61.52,61.63,61.22,61.33,2015825.0,46.1192,46.2017,45.8944,45.9768,2015825.0
2015-07-23 12:30:00,61.33,61.46,60.94,61.02,1306886.0,45.9768,46.0743,45.6844,45.7444,1306886.0
2015-07-23 13:00:00,61.01,61.1,60.83,61.1,1742583.0,45.7369,45.8044,45.602,45.8044,1742583.0
2015-07-23 13:30:00,61.1,61.49,60.98,61.41,1656901.0,45.8044,46.0968,45.7144,46.0368,1656901.0
2015-07-23 14:00:00,61.41,61.61,61.4,61.59,1542709.0,46.0368,46.1867,46.0293,46.1717,1542709.0
2015-07-23 14:30:00,61.6,61.78,61.36,61.44,1636077.0,46.1792,46.3142,45.9993,46.0593,1636077.0
2015-07-23 15:00:00,61.44,61.58,61.33,61.47,2005269.0,46.0593,46.1642,45.9768,46.0818,2005269.0
2015-07-23 15:30:00,61.47,61.8,61.31,61.78,4228645.0,46.0818,46.3292,45.9618,46.3142,4228645.0
2015-07-24 09:30:00,61.86,62.13,61.31,61.91,2499112.0,46.3741,46.5765,45.9618,46.4116,2499112.0
2015-07-24 10:00:00,61.92,62.2,61.78,61.87,1298291.0,46.4191,46.629,46.3142,46.3816,1298291.0
2015-07-24 10:30:00,61.88,62.13,61.86,61.98,965983.0,46.3891,46.5765,46.3741,46.4641,965983.0
2015-07-24 11:00:00,61.98,62.11,61.88,61.97,1086594.0,46.4641,46.5616,46.3891,46.4566,1086594.0
2015-07-24 11:30:00,61.98,62.01,61.8,61.88,874667.0,46.4641,46.4866,46.3292,46.3891,874667.0
2015-07-24 12:00:00,61.88,61.95,61.76,61.8,831831.0,46.3891,46.4416,46.2992,46.3292,831831.0
2015-07-24 12:30:00,61.8,61.96,61.75,61.8,739455.0,46.3292,46.4491,46.2917,46.3292,739455.0
2015-07-24 13:00:00,61.8,61.83,61.68,61.75,1044215.0,46.3292,46.3516,46.2392,46.2917,1044215.0
2015-07-24 13:30:00,61.75,61.82,61.59,61.69,983989.0,46.2917,46.3441,46.1717,46.2467,983989.0
2015-07-24 14:00:00,61.68,61.74,61.54,61.68,928609.0,46.2392,46.2842,46.1342,46.2392,928609.0
2015-07-24 14:30:00,61.69,61.72,61.55,61.61,866989.0,46.2467,46.2692,46.1417,46.1867,866989.0
2015-07-24 15:00:00,61.61,61.74,61.6,61.66,1768138.0,46.1867,46.2842,46.1792,46.2242,1768138.0
2015-07-24 15:30:00,61.65,61.75,61.58,61.65,2608779.0,46.2167,46.2917,46.1642,46.2167,2608779.0
2015-07-27 09:30:00,62.01,62.07,61.51,62.06,2137992.0,46.4866,46.5316,46.1118,46.5241,2137992.0
2015-07-27 10:00:00,62.06,62.29,61.99,62.17,1347477.0,46.5241,46.6965,46.4716,46.6065,1347477.0
2015-07-27 10:30:00,62.18,62.31,62.12,62.18,884694.0,46.614,46.7115,46.569,46.614,884694.0
2015-07-27 11:00:00,62.18,62.27,62.12,62.13,727742.0,46.614,46.6815,46.569,46.5765,727742.0
2015-07-27 11:30:00,62.13,62.26,62.12,62.24,927084.0,46.5765,46.674,46.569,46.659,927084.0
2015-07-27 12:00:00,62.24,62.4,62.17,62.4,713912.0,46.659,46.779,46.6065,46.779,713912.0
2015-07-27 12:30:00,62.4,62.44,62.25,62.39,578809.0,46.779,46.8089,46.6665,46.7715,578809.0
2015-07-27 13:00:00,62.39,62.5,62.39,62.41,688501.0,46.7715,46.8539,46.7715,46.7864,688501.0
2015-07-27 13:30:00,62.42,62.5,62.33,62.47,720168.0,46.7939,46.8539,46.7265,46.8314,720168.0
2015-07-27 14:00:00,62.47,62.49,62.29,62.35,868598.0,46.8314,46.8464,46.6965,46.7415,868598.0
2015-07-27 14:30:00,62.35,62.38,62.11,62.19,1266551.0,46.7415,46.764,46.5616,46.6215,1266551.0
2015-07-27 15:00:00,62.2,62.2,61.92,61.93,865753.0,46.629,46.629,46.4191,46.4266,865753.0
2015-07-27 15:30:00,61.93,62.02,61.88,61.99,1059711.0,46.4266,46.4941,46.3891,46.4716,1059711.0
2015-07-28 09:30:00,62.34,62.73,62.21,62.66,1172572.0,46.734,47.0263,46.6365,46.9739,1172572.0
2015-07-28 10:00:00,62.67,62.91,62.61,62.71,1271743.0,46.9814,47.1613,46.9364,47.0113,1271743.0
2015-07-28 10:30:00,62.7,63.1,62.66,63.05,1302970.0,47.0039,47.3037,46.9739,47.2662,1302970.0
2015-07-28 11:00:00,63.06,63.36,63.02,63.26,1144137.0,47.2737,47.4986,47.2437,47.4237,1144137.0
2015-07-28 11:30:00,63.26,63.34,62.98,62.99,562539.0,47.4237,47.4836,47.2138,47.2213,562539.0
2015-07-28 12:00:00,63.0,63.15,62.88,63.12,674640.0,47.2287,47.3412,47.1388,47.3187,674640.0
2015-07-28 12:30:00,63.13,63.22,63.04,63.2,482589.0,47.3262,47.3937,47.2587,47.3787,482589.0
2015-07-28 13:00:00,63.2,63.41,63.19,63.35,494184.0,47.3787,47.5361,47.3712,47.4911,494184.0
2015-07-28 13:30:00,63.35,63.4,63.26,63.31,437386.0,47.4911,47.5286,47.4237,47.4611,437386.0
2015-07-28 14:00:00,63.32,63.4,63.21,63.25,709532.0,47.4686,47.5286,47.3862,47.4162,709532.0
2015-07-28 14:30:00,63.25,63.34,63.16,63.31,914690.0,47.4162,47.4836,47.3487,47.4611,914690.0
2015-07-28 15:00:00,63.32,63.32,63.12,63.13,617973.0,47.4686,47.4686,47.3187,47.3262,617973.0
2015-07-28 15:30:00,63.13,63.24,63.07,63.13,1987547.0,47.3262,47.4087,47.2812,47.3262,1987547.0
2015-07-29 09:30:00,63.08,63.29,62.84,62.85,758609.0,47.2887,47.4462,47.1088,47.1163,758609.0
2015-07-29 10:00:00,62.85,62.98,62.74,62.91,567224.0,47.1163,47.2138,47.0338,47.1613,567224.0
2015-07-29 10:30:00,62.91,63.16,62.9,63.05,605139.0,47.1613,47.3487,47.1538,47.2662,605139.0
2015-07-29 11:00:00,63.04,63.12,63.02,63.08,749456.0,47.2587,47.3187,47.2437,47.2887,749456.0
2015-07-29 11:30:00,63.08,63.25,63.07,63.19,745522.0,47.2887,47.4162,47.2812,47.3712,745522.0
2015-07-29 12:00:00,63.19,63.31,63.01,63.07,925142.0,47.3712,47.4611,47.2362,47.2812,925142.0
2015-07-29 12:30:00,63.07,63.16,62.99,63.16,367305.0,47.2812,47.3487,47.2213,47.3487,367305.0
2015-07-29 13:00:00,63.16,63.29,63.15,63.24,425029.0,47.3487,47.4462,47.3412,47.4087,425029.0
2015-07-29 13:30:00,63.24,63.32,63.23,63.27,381070.0,47.4087,47.4686,47.4012,47.4312,381070.0
2015-07-29 14:00:00,63.28,63.56,63.21,63.42,597402.0,47.4387,47.6486,47.3862,47.5436,597402.0
2015-07-29 14:30:00,63.42,63.56,63.38,63.51,549625.0,47.5436,47.6486,47.5136,47.6111,549625.0
2015-07-29 15:00:00,63.51,63.52,63.29,63.3,732417.0,47.6111,47.6186,47.4462,47.4536,732417.0
2015-07-29 15:30:00,63.3,63.36,63.14,63.16,1213552.0,47.4536,47.4986,47.3337,47.3487,1213552.0
2015-07-30 09:30:00,62.9,63.62,62.8,63.56,1171356.0,47.1538,47.6935,47.0788,47.6486,1171356.0
2015-07-30 10:00:00,63.57,64.09,63.55,64.07,1147592.0,47.6561,48.0459,47.6411,48.0309,1147592.0
2015-07-30 10:30:00,64.06,64.35,64.06,64.09,795554.0,48.0234,48.2408,48.0234,48.0459,795554.0
2015-07-30 11:00:00,64.08,64.17,63.87,64.12,799510.0,48.0384,48.1059,47.881,48.0684,799510.0
2015-07-30 11:30:00,64.13,64.26,64.08,64.1,656392.0,48.0759,48.1733,48.0384,48.0534,656392.0
2015-07-30 12:00:00,64.11,64.3,64.04,64.23,623483.0,48.0609,48.2033,48.0084,48.1508,623483.0
2015-07-30 12:30:00,64.23,64.26,64.12,64.23,319324.0,48.1508,48.1733,48.0684,48.1508,319324.0
2015-07-30 13:00:00,64.23,64.42,64.13,64.41,492159.0,48.1508,48.2933,48.0759,48.2858,492159.0
2015-07-30 13:30:00,64.4,64.56,64.34,64.46,757041.0,48.2783,48.3982,48.2333,48.3233,757041.0
2015-07-30 14:00:00,64.46,64.6,64.44,64.57,574330.0,48.3233,48.4282,48.3083,48.4057,574330.0
2015-07-30 14:30:00,64.57,64.78,64.51,64.62,1259965.0,48.4057,48.5631,48.3607,48.4432,1259965.0
2015-07-30 15:00:00,64.61,64.66,64.47,64.55,682701.0,48.4357,48.4732,48.3308,48.3907,682701.0
2015-07-30 15:30:00,64.56,64.71,64.4,64.4,2046233.0,48.3982,48.5107,48.2783,48.2783,2046233.0
2015-07-31 09:30:00,64.66,64.8,64.53,64.53,885349.0,48.4732,48.5781,48.3757,48.3757,885349.0
2015-07-31 10:00:00,64.54,64.66,64.49,64.62,705581.0,48.3832,48.4732,48.3457,48.4432,705581.0
2015-07-31 10:30:00,64.62,64.68,64.58,64.64,583237.0,48.4432,48.4882,48.4132,48.4582,583237.0
2015-07-31 11:00:00,64.63,64.86,64.61,64.82,820121.0,48.4507,48.6231,48.4357,48.5931,820121.0
2015-07-31 11:30:00,64.82,64.85,64.71,64.82,409847.0,48.5931,48.6156,48.5107,48.5931,409847.0
2015-07-31 12:00:00,64.82,64.95,64.77,64.79,509326.0,48.5931,48.6906,48.5557,48.5706,509326.0
2015-07-31 12:30:00,64.79,64.82,64.68,64.75,587188.0,48.5706,48.5931,48.4882,48.5407,587188.0
2015-07-31 13:00:00,64.75,64.76,64.66,64.71,433236.0,48.5407,48.5482,48.4732,48.5107,433236.0
2015-07-31 13:30:00,64.7,64.75,64.57,64.71,353157.0,48.5032,48.5407,48.4057,48.5107,353157.0
2015-07-31 14:00:00,64.71,64.78,64.4,64.53,590186.0,48.5107,48.5631,48.2783,48.3757,590186.0
2015-07-31 14:30:00,64.54,64.56,64.37,64.52,487824.0,48.3832,48.3982,48.2558,48.3682,487824.0
2015-07-31 15:00:00,64.51,64.56,64.36,64.39,506046.0,48.3607,48.3982,48.2483,48.2708,506046.0
2015-07-31 15:30:00,64.4,64.46,64.23,64.38,1211389.0,48.2783,48.3233,48.1508,48.2633,1211389.0
2015-08-03 09:30:00,64.35,64.42,64.13,64.38,861905.0,48.2408,48.2933,48.0759,48.2633,861905.0
2015-08-03 10:00:00,64.37,64.5,64.34,64.45,540673.0,48.2558,48.3532,48.2333,48.3158,540673.0
2015-08-03 10:30:00,64.45,64.59,64.33,64.46,620220.0,48.3158,48.4207,48.2258,48.3233,620220.0
2015-08-03 11:00:00,64.47,64.62,64.4,64.59,586448.0,48.3308,48.4432,48.2783,48.4207,586448.0
2015-08-03 11:30:00,64.6,64.71,64.53,64.55,553802.0,48.4282,48.5107,48.3757,48.3907,553802.0
2015-08-03 12:00:00,64.55,64.6,64.43,64.46,949714.0,48.3907,48.4282,48.3008,48.3233,949714.0
2015-08-03 12:30:00,64.46,64.46,64.22,64.26,560402.0,48.3233,48.3233,48.1433,48.1733,560402.0
2015-08-03 13:00:00,64.25,64.26,64.08,64.17,420530.0,48.1658,48.1733,48.0384,48.1059,420530.0
2015-08-03 13:30:00,64.17,64.32,64.13,64.31,692721.0,48.1059,48.2183,48.0759,48.2108,692721.0
2015-08-03 14:00:00,64.3,64.38,64.21,64.34,898228.0,48.2033,48.2633,48.1358,48.2333,898228.0
2015-08-03 14:30:00,64.34,64.44,64.28,64.36,446505.0,48.2333,48.3083,48.1883,48.2483,446505.0
2015-08-03 15:00:00,64.35,64.39,64.2,64.29,655996.0,48.2408,48.2708,48.1283,48.1958,655996.0
2015-08-03 15:30:00,64.29,64.46,64.21,64.43,989879.0,48.1958,48.3233,48.1358,48.3008,989879.0
2015-08-04 09:30:00,64.41,64.82,64.3,64.69,869576.0,48.2858,48.5931,48.2033,48.4957,869576.0
2015-08-04 10:00:00,64.69,64.74,64.49,64.64,686921.0,48.4957,48.5332,48.3457,48.4582,686921.0
2015-08-04 10:30:00,64.63,64.69,63.88,63.91,726144.0,48.4507,48.4957,47.8885,47.9109,726144.0
2015-08-04 11:00:00,63.91,64.01,63.81,63.92,743453.0,47.9109,47.9859,47.836,47.9184,743453.0
2015-08-04 11:30:00,63.93,64.01,63.86,63.9,736105.0,47.9259,47.9859,47.8735,47.9034,736105.0
2015-08-04 12:00:00,63.9,63.93,63.67,63.69,669237.0,47.9034,47.9259,47.731,47.746,669237.0
2015-08-04 12:30:00,63.68,63.69,63.53,63.54,559027.0,47.7385,47.746,47.6261,47.6336,559027.0
2015-08-04 13:00:00,63.53,63.56,63.45,63.53,516570.0,47.6261,47.6486,47.5661,47.6261,516570.0
2015-08-04 13:30:00,63.53,63.65,63.37,63.4,719774.0,47.6261,47.716,47.5061,47.5286,719774.0
2015-08-04 14:00:00,63.39,63.43,63.22,63.35,751118.0,47.5211,47.5511,47.3937,47.4911,751118.0
2015-08-04 14:30:00,63.34,63.61,63.32,63.5,640171.0,47.4836,47.686,47.4686,47.6036,640171.0
2015-08-04 15:00:00,63.51,63.63,63.5,63.59,883341.0,47.6111,47.701,47.6036,47.6711,883341.0
2015-08-04 15:30:00,63.58,63.66,63.36,63.45,1735513.0,47.6636,47.7235,47.4986,47.5661,1735513.0
2015-08-05 09:30:00,63.67,64.29,63.5,64.25,1004497.0,47.731,48.1958,47.6036,48.1658,1004497.0
2015-08-05 10:00:00,64.26,64.49,64.19,64.48,761670.0,48.1733,48.3457,48.1208,48.3383,761670.0
2015-08-05 10:30:00,64.48,64.48,64.14,64.31,629326.0,48.3383,48.3383,48.0834,48.2108,629326.0
2015-08-05 11:00:00,64.31,64.49,64.3,64.42,379525.0,48.2108,48.3457,48.2033,48.2933,379525.0
2015-08-05 11:30:00,64.42,64.45,64.1,64.14,441086.0,48.2933,48.3158,48.0534,48.0834,441086.0
2015-08-05 12:00:00,64.14,64.15,63.89,63.9,364874.0,48.0834,48.0909,47.8959,47.9034,364874.0
2015-08-05 12:30:00,63.89,64.0,63.77,63.99,534812.0,47.8959,47.9784,47.806,47.9709,534812.0
2015-08-05 13:00:00,63.98,64.06,63.82,64.0,639643.0,47.9634,48.0234,47.8435,47.9784,639643.0
2015-08-05 13:30:00,63.99,64.08,63.91,64.0,429852.0,47.9709,48.0384,47.9109,47.9784,429852.0
2015-08-05 14:00:00,63.99,64.12,63.98,64.11,455491.0,47.9709,48.0684,47.9634,48.0609,455491.0
2015-08-05 14:30:00,64.11,64.16,63.92,63.96,653307.0,48.0609,48.0984,47.9184,47.9484,653307.0
2015-08-05 15:00:00,63.96,64.06,63.93,63.98,572367.0,47.9484,48.0234,47.9259,47.9634,572367.0
2015-08-05 15:30:00,63.99,64.05,63.83,63.89,1412335.0,47.9709,48.0159,47.851,47.8959,1412335.0
2015-08-06 09:30:00,63.75,64.11,63.39,63.46,910170.0,47.791,48.0609,47.5211,47.5736,910170.0
2015-08-06 10:00:00,63.46,63.47,63.3,63.39,828668.0,47.5736,47.5811,47.4536,47.5211,828668.0
2015-08-06 10:30:00,63.38,63.45,63.33,63.35,688921.0,47.5136,47.5661,47.4761,47.4911,688921.0
2015-08-06 11:00:00,63.34,63.35,63.19,63.24,566829.0,47.4836,47.4911,47.3712,47.4087,566829.0
2015-08-06 11:30:00,63.24,63.27,63.09,63.09,523646.0,47.4087,47.4312,47.2962,47.2962,523646.0
2015-08-06 12:00:00,63.09,63.2,63.05,63.11,456060.0,47.2962,47.3787,47.2662,47.3112,456060.0
2015-08-06 12:30:00,63.1,63.1,62.76,62.79,971661.0,47.3037,47.3037,47.0488,47.0713,971661.0
2015-08-06 13:00:00,62.8,62.9,62.65,62.87,858880.0,47.0788,47.1538,46.9664,47.1313,858880.0
2015-08-06 13:30:00,62.87,62.89,62.7,62.88,614732.0,47.1313,47.1463,47.0039,47.1388,614732.0
2015-08-06 14:00:00,62.88,63.02,62.83,62.97,666894.0,47.1388,47.2437,47.1013,47.2063,666894.0
2015-08-06 14:30:00,62.97,62.98,62.89,62.9,640547.0,47.2063,47.2138,47.1463,47.1538,640547.0
2015-08-06 15:00:00,62.9,62.96,62.76,62.81,949197.0,47.1538,47.1988,47.0488,47.0863,949197.0
2015-08-06 15:30:00,62.81,62.9,62.74,62.83,1759641.0,47.0863,47.1538,47.0338,47.1013,1759641.0
2015-08-07 09:30:00,62.76,63.36,62.6,63.35,733767.0,47.0488,47.4986,46.9289,47.4911,733767.0
2015-08-07 10:00:00,63.36,63.43,63.12,63.2,749969.0,47.4986,47.5511,47.3187,47.3787,749969.0
2015-08-07 10:30:00,63.2,63.25,62.93,63.04,1089876.0,47.3787,47.4162,47.1763,47.2587,1089876.0
2015-08-07 11:00:00,63.04,63.05,62.81,62.9,372217.0,47.2587,47.2662,47.0863,47.1538,372217.0
2015-08-07 11:30:00,62.89,63.01,62.8,63.0,393065.0,47.1463,47.2362,47.0788,47.2287,393065.0
2015-08-07 12:00:00,63.0,63.02,62.83,62.83,264495.0,47.2287,47.2437,47.1013,47.1013,264495.0
2015-08-07 12:30:00,62.83,62.86,62.72,62.75,382823.0,47.1013,47.1238,47.0188,47.0413,382823.0
2015-08-07 13:00:00,62.75,62.85,62.67,62.78,330347.0,47.0413,47.1163,46.9814,47.0638,330347.0
2015-08-07 13:30:00,62.78,62.89,62.75,62.81,643336.0,47.0638,47.1463,47.0413,47.0863,643336.0
2015-08-07 14:00:00,62.81,62.91,62.74,62.82,355631.0,47.0863,47.1613,47.0338,47.0938,355631.0
2015-08-07 14:30:00,62.82,62.89,62.79,62.84,351622.0,47.0938,47.1463,47.0713,47.1088,351622.0
2015-08-07 15:00:00,62.84,63.04,62.8,62.98,629502.0,47.1088,47.2587,47.0788,47.2138,629502.0
2015-08-07 15:30:00,62.99,63.07,62.95,63.04,1896551.0,47.2213,47.2812,47.1913,47.2587,1896551.0
2015-08-10 09:30:00,62.5,63.08,62.5,62.75,1788670.0,46.8539,47.2887,46.8539,47.0413,1788670.0
2015-08-10 10:00:00,62.75,62.97,62.69,62.73,1099086.0,47.0413,47.2063,46.9964,47.0263,1099086.0
2015-08-10 10:30:00,62.73,62.78,62.61,62.77,1197882.0,47.0263,47.0638,46.9364,47.0563,1197882.0
2015-08-10 11:00:00,62.77,62.95,62.74,62.92,870548.0,47.0563,47.1913,47.0338,47.1688,870548.0
2015-08-10 11:30:00,62.9,63.02,62.88,62.98,737093.0,47.1538,47.2437,47.1388,47.2138,737093.0
2015-08-10 12:00:00,62.98,63.05,62.96,62.99,726643.0,47.2138,47.2662,47.1988,47.2213,726643.0
2015-08-10 12:30:00,63.0,63.33,63.0,63.22,1032479.0,47.2287,47.4761,47.2287,47.3937,1032479.0
2015-08-10 13:00:00,63.22,63.23,63.11,63.16,770698.0,47.3937,47.4012,47.3112,47.3487,770698.0
2015-08-10 13:30:00,63.16,63.22,63.09,63.14,583369.0,47.3487,47.3937,47.2962,47.3337,583369.0
2015-08-10 14:00:00,63.15,63.19,63.05,63.07,737247.0,47.3412,47.3712,47.2662,47.2812,737247.0
2015-08-10 14:30:00,63.07,63.21,63.04,63.11,1034114.0,47.2812,47.3862,47.2587,47.3112,1034114.0
2015-08-10 15:00:00,63.11,63.21,63.06,63.18,853851.0,47.3112,47.3862,47.2737,47.3637,853851.0
2015-08-10 15:30:00,63.19,63.2,63.04,63.15,1529936.0,47.3712,47.3787,47.2587,47.3412,1529936.0
2015-08-11 09:30:00,62.57,63.03,62.57,63.03,1337174.0,46.9064,47.2512,46.9064,47.2512,1337174.0
2015-08-11 10:00:00,63.03,63.06,62.8,62.84,865454.0,47.2512,47.2737,47.0788,47.1088,865454.0
2015-08-11 10:30:00,62.84,62.98,62.74,62.78,736861.0,47.1088,47.2138,47.0338,47.0638,736861.0
2015-08-11 11:00:00,62.78,62.81,62.65,62.68,690278.0,47.0638,47.0863,46.9664,46.9889,690278.0
2015-08-11 11:30:00,62.67,62.82,62.6,62.66,672034.0,46.9814,47.0938,46.9289,46.9739,672034.0
2015-08-11 12:00:00,62.66,62.67,62.5,62.59,546638.0,46.9739,46.9814,46.8539,46.9214,546638.0
2015-08-11 12:30:00,62.58,62.68,62.42,62.44,497898.0,46.9139,46.9889,46.7939,46.8089,497898.0
2015-08-11 13:00:00,62.44,62.46,62.34,62.43,596229.0,46.8089,46.8239,46.734,46.8014,596229.0
2015-08-11 13:30:00,62.42,62.56,62.35,62.37,580797.0,46.7939,46.8989,46.7415,46.7565,580797.0
2015-08-11 14:00:00,62.36,62.58,62.35,62.5,752742.0,46.749,46.9139,46.7415,46.8539,752742.0
2015-08-11 14:30:00,62.51,62.52,62.37,62.43,824067.0,46.8614,46.8689,46.7565,46.8014,824067.0
2015-08-11 15:00:00,62.42,62.69,62.41,62.59,1012380.0,46.7939,46.9964,46.7864,46.9214,1012380.0
2015-08-11 15:30:00,62.6,62.67,62.46,62.55,2512568.0,46.9289,46.9814,46.8239,46.8914,2512568.0
2015-08-12 09:30:00,62.4,62.4,61.62,61.62,1439456.0,46.779,46.779,46.1942,46.1942,1439456.0
2015-08-12 10:00:00,61.62,61.89,61.6,61.72,880217.0,46.1942,46.3966,46.1792,46.2692,880217.0
2015-08-12 10:30:00,61.72,61.86,61.66,61.76,785500.0,46.2692,46.3741,46.2242,46.2992,785500.0
2015-08-12 11:00:00,61.77,61.95,61.73,61.93,669780.0,46.3067,46.4416,46.2767,46.4266,669780.0
2015-08-12 11:30:00,61.92,61.93,61.62,61.68,628985.0,46.4191,46.4266,46.1942,46.2392,628985.0
2015-08-12 12:00:00,61.67,61.93,61.62,61.91,580756.0,46.2317,46.4266,46.1942,46.4116,580756.0
2015-08-12 12:30:00,61.92,62.21,61.9,62.01,544590.0,46.4191,46.6365,46.4041,46.4866,544590.0
2015-08-12 13:00:00,62.01,62.23,62.0,62.13,772717.0,46.4866,46.6515,46.4791,46.5765,772717.0
2015-08-12 13:30:00,62.13,62.55,62.12,62.51,624731.0,46.5765,46.8914,46.569,46.8614,624731.0
2015-08-12 14:00:00,62.51,62.64,62.4,62.43,686700.0,46.8614,46.9589,46.779,46.8014,686700.0
2015-08-12 14:30:00,62.44,62.51,62.39,62.49,824982.0,46.8089,46.8614,46.7715,46.8464,824982.0
2015-08-12 15:00:00,62.49,62.66,62.48,62.62,939343.0,46.8464,46.9739,46.8389,46.9439,939343.0
2015-08-12 15:30:00,62.61,62.67,62.49,62.58,926594.0,46.9364,46.9814,46.8464,46.9139,926594.0
2015-08-13 09:30:00,62.5,62.6,62.0,62.21,1183239.0,46.8539,46.9289,46.4791,46.6365,1183239.0
2015-08-13 10:00:00,62.2,62.32,62.01,62.07,748039.0,46.629,46.719,46.4866,46.5316,748039.0
2015-08-13 10:30:00,62.07,62.27,62.01,62.22,640923.0,46.5316,46.6815,46.4866,46.644,640923.0
2015-08-13 11:00:00,62.21,62.25,62.04,62.05,430503.0,46.6365,46.6665,46.5091,46.5166,430503.0
2015-08-13 11:30:00,62.06,62.23,62.04,62.21,473739.0,46.5241,46.6515,46.5091,46.6365,473739.0
2015-08-13 12:00:00,62.21,62.4,62.2,62.4,339950.0,46.6365,46.779,46.629,46.779,339950.0
2015-08-13 12:30:00,62.4,62.42,62.34,62.34,289970.0,46.779,46.7939,46.734,46.734,289970.0
2015-08-13 13:00:00,62.33,62.45,62.3,62.4,311542.0,46.7265,46.8164,46.704,46.779,311542.0
2015-08-13 13:30:00,62.4,62.44,62.2,62.23,434999.0,46.779,46.8089,46.629,46.6515,434999.0
2015-08-13 14:00:00,62.23,62.31,62.21,62.25,474327.0,46.6515,46.7115,46.6365,46.6665,474327.0
2015-08-13 14:30:00,62.25,62.28,62.19,62.27,519444.0,46.6665,46.689,46.6215,46.6815,519444.0
2015-08-13 15:00:00,62.26,62.3,62.11,62.11,761923.0,46.674,46.704,46.5616,46.5616,761923.0
2015-08-13 15:30:00,62.11,62.13,61.95,62.03,1866812.0,46.5616,46.5765,46.4416,46.5016,1866812.0
2015-08-14 09:30:00,61.79,62.55,61.79,62.19,879025.0,46.3217,46.8914,46.3217,46.6215,879025.0
2015-08-14 10:00:00,62.19,62.25,62.04,62.04,621577.0,46.6215,46.6665,46.5091,46.5091,621577.0
2015-08-14 10:30:00,62.05,62.19,62.0,62.08,477600.0,46.5166,46.6215,46.4791,46.5391,477600.0
2015-08-14 11:00:00,62.07,62.09,61.91,62.0,507001.0,46.5316,46.5466,46.4116,46.4791,507001.0
2015-08-14 11:30:00,61.99,62.15,61.96,62.08,391188.0,46.4716,46.5915,46.4491,46.5391,391188.0
2015-08-14 12:00:00,62.08,62.14,62.03,62.13,298937.0,46.5391,46.584,46.5016,46.5765,298937.0
2015-08-14 12:30:00,62.12,62.15,61.9,61.97,387046.0,46.569,46.5915,46.4041,46.4566,387046.0
2015-08-14 13:00:00,61.96,62.06,61.9,61.96,452233.0,46.4491,46.5241,46.4041,46.4491,452233.0
2015-08-14 13:30:00,61.96,62.02,61.91,61.92,415329.0,46.4491,46.4941,46.4116,46.4191,415329.0
2015-08-14 14:00:00,61.92,62.04,61.89,62.0,457703.0,46.4191,46.5091,46.3966,46.4791,457703.0
2015-08-14 14:30:00,62.0,62.03,61.82,61.85,633084.0,46.4791,46.5016,46.3441,46.3666,633084.0
2015-08-14 15:00:00,61.85,62.06,61.84,62.04,887776.0,46.3666,46.5241,46.3591,46.5091,887776.0
2015-08-14 15:30:00,62.05,62.16,61.9,61.91,1686110.0,46.5166,46.599,46.4041,46.4116,1686110.0
2015-08-17 09:30:00,61.5,61.93,61.48,61.84,933623.0,46.1043,46.4266,46.0893,46.3591,933623.0
2015-08-17 10:00:00,61.84,61.9,61.8,61.82,787837.0,46.3591,46.4041,46.3292,46.3441,787837.0
2015-08-17 10:30:00,61.83,61.85,61.66,61.76,632947.0,46.3516,46.3666,46.2242,46.2992,632947.0
2015-08-17 11:00:00,61.77,62.0,61.76,61.91,644166.0,46.3067,46.4791,46.2992,46.4116,644166.0
2015-08-17 11:30:00,61.91,61.93,61.8,61.83,384490.0,46.4116,46.4266,46.3292,46.3516,384490.0
2015-08-17 12:00:00,61.83,61.88,61.79,61.79,315491.0,46.3516,46.3891,46.3217,46.3217,315491.0
2015-08-17 12:30:00,61.8,61.85,61.74,61.84,336719.0,46.3292,46.3666,46.2842,46.3591,336719.0
2015-08-17 13:00:00,61.85,61.98,61.82,61.96,534654.0,46.3666,46.4641,46.3441,46.4491,534654.0
2015-08-17 13:30:00,61.97,61.99,61.91,61.91,573199.0,46.4566,46.4716,46.4116,46.4116,573199.0
2015-08-17 14:00:00,61.92,61.99,61.86,61.96,482797.0,46.4191,46.4716,46.3741,46.4491,482797.0
2015-08-17 14:30:00,61.95,62.01,61.94,61.94,480930.0,46.4416,46.4866,46.4341,46.4341,480930.0
2015-08-17 15:00:00,61.95,62.04,61.94,62.0,556237.0,46.4416,46.5091,46.4341,46.4791,556237.0
2015-08-17 15:30:00,62.0,62.11,61.97,62.07,1010242.0,46.4791,46.5616,46.4566,46.5316,1010242.0
2015-08-18 09:30:00,61.83,61.83,61.55,61.71,1394498.0,46.3516,46.3516,46.1417,46.2617,1394498.0
2015-08-18 10:00:00,61.7,61.85,61.67,61.83,758178.0,46.2542,46.3666,46.2317,46.3516,758178.0
2015-08-18 10:30:00,61.83,61.83,61.72,61.73,546816.0,46.3516,46.3516,46.2692,46.2767,546816.0
2015-08-18 11:00:00,61.73,61.75,61.62,61.72,505458.0,46.2767,46.2917,46.1942,46.2692,505458.0
2015-08-18 11:30:00,61.71,61.76,61.66,61.7,514872.0,46.2617,46.2992,46.2242,46.2542,514872.0
2015-08-18 12:00:00,61.7,61.7,61.6,61.65,553727.0,46.2542,46.2542,46.1792,46.2167,553727.0
2015-08-18 12:30:00,61.64,61.65,61.53,61.53,574991.0,46.2092,46.2167,46.1267,46.1267,574991.0
2015-08-18 13:00:00,61.53,61.62,61.5,61.55,456490.0,46.1267,46.1942,46.1043,46.1417,456490.0
2015-08-18 13:30:00,61.55,61.59,61.51,61.52,549408.0,46.1417,46.1717,46.1118,46.1192,549408.0
2015-08-18 14:00:00,61.52,61.64,61.5,61.59,544545.0,46.1192,46.2092,46.1043,46.1717,544545.0
2015-08-18 14:30:00,61.59,61.67,61.46,61.47,534523.0,46.1717,46.2317,46.0743,46.0818,534523.0
2015-08-18 15:00:00,61.47,61.48,61.36,61.41,758593.0,46.0818,46.0893,45.9993,46.0368,758593.0
2015-08-18 15:30:00,61.4,61.45,61.3,61.32,1668094.0,46.0293,46.0668,45.9543,45.9693,1668094.0
2015-08-19 09:30:00,60.89,61.47,60.71,61.38,1290751.0,45.647,46.0818,45.512,46.0143,1290751.0
2015-08-19 10:00:00,61.37,61.6,61.35,61.42,695459.0,46.0068,46.1792,45.9918,46.0443,695459.0
2015-08-19 10:30:00,61.42,61.44,61.24,61.31,687142.0,46.0443,46.0593,45.9093,45.9618,687142.0
2015-08-19 11:00:00,61.31,61.4,61.15,61.15,694571.0,45.9618,46.0293,45.8419,45.8419,694571.0
2015-08-19 11:30:00,61.15,61.15,60.93,61.0,735207.0,45.8419,45.8419,45.6769,45.7294,735207.0
2015-08-19 12:00:00,60.99,61.01,60.94,61.01,558114.0,45.7219,45.7369,45.6844,45.7369,558114.0
2015-08-19 12:30:00,61.01,61.11,61.0,61.07,622522.0,45.7369,45.8119,45.7294,45.7819,622522.0
2015-08-19 13:00:00,61.07,61.2,61.07,61.08,628226.0,45.7819,45.8794,45.7819,45.7894,628226.0
2015-08-19 13:30:00,61.07,61.25,61.05,61.13,639079.0,45.7819,45.9168,45.7669,45.8269,639079.0
2015-08-19 14:00:00,61.13,61.62,61.11,61.53,819877.0,45.8269,46.1942,45.8119,46.1267,819877.0
2015-08-19 14:30:00,61.53,61.57,61.09,61.12,657912.0,46.1267,46.1567,45.7969,45.8194,657912.0
2015-08-19 15:00:00,61.12,61.36,61.05,61.28,827126.0,45.8194,45.9993,45.7669,45.9393,827126.0
2015-08-19 15:30:00,61.29,61.47,61.18,61.18,1422153.0,45.9468,46.0818,45.8644,45.8644,1422153.0
2015-08-20 09:30:00,60.85,61.34,60.76,61.07,1143605.0,45.617,45.9843,45.5495,45.7819,1143605.0
2015-08-20 10:00:00,61.08,61.09,60.83,60.89,1004866.0,45.7894,45.7969,45.602,45.647,1004866.0
2015-08-20 10:30:00,60.89,60.96,60.78,60.88,667840.0,45.647,45.6994,45.5645,45.6395,667840.0
2015-08-20 11:00:00,60.87,61.01,60.75,60.93,519994.0,45.632,45.7369,45.542,45.6769,519994.0
2015-08-20 11:30:00,60.93,60.93,60.8,60.91,500084.0,45.6769,45.6769,45.5795,45.662,500084.0
2015-08-20 12:00:00,60.91,60.93,60.63,60.71,548064.0,45.662,45.6769,45.452,45.512,548064.0
2015-08-20 12:30:00,60.71,60.76,60.52,60.57,713138.0,45.512,45.5495,45.3696,45.4071,713138.0
2015-08-20 13:00:00,60.56,60.69,60.53,60.67,648076.0,45.3996,45.497,45.3771,45.482,648076.0
2015-08-20 13:30:00,60.67,60.76,60.55,60.69,758869.0,45.482,45.5495,45.3921,45.497,758869.0
2015-08-20 14:00:00,60.68,60.68,60.37,60.43,770191.0,45.4895,45.4895,45.2571,45.3021,770191.0
2015-08-20 14:30:00,60.44,60.45,60.29,60.33,671320.0,45.3096,45.3171,45.1972,45.2272,671320.0
2015-08-20 15:00:00,60.32,60.53,60.28,60.52,1038414.0,45.2197,45.3771,45.1897,45.3696,1038414.0
2015-08-20 15:30:00,60.52,60.62,60.15,60.17,1645182.0,45.3696,45.4446,45.0922,45.1072,1645182.0
2015-08-21 09:30:00,59.7,60.1,59.65,60.0,2121697.0,44.7549,45.0547,44.7174,44.9798,2121697.0
2015-08-21 10:00:00,59.99,60.07,59.79,59.88,1434486.0,44.9723,45.0322,44.8223,44.8898,1434486.0
2015-08-21 10:30:00,59.87,59.91,59.61,59.67,1251394.0,44.8823,44.9123,44.6874,44.7324,1251394.0
2015-08-21 11:00:00,59.67,59.7,59.25,59.25,1055920.0,44.7324,44.7549,44.4175,44.4175,1055920.0
2015-08-21 11:30:00,59.25,59.43,59.03,59.41,1016584.0,44.4175,44.5525,44.2526,44.5375,1016584.0
2015-08-21 12:00:00,59.41,59.56,59.14,59.17,660685.0,44.5375,44.6499,44.3351,44.3575,660685.0
2015-08-21 12:30:00,59.16,59.3,58.75,58.76,740728.0,44.35,44.455,44.0427,44.0502,740728.0
2015-08-21 13:00:00,58.76,59.01,58.68,58.97,997149.0,44.0502,44.2376,43.9902,44.2076,997149.0
2015-08-21 13:30:00,58.98,58.98,58.72,58.92,719408.0,44.2151,44.2151,44.0202,44.1701,719408.0
2015-08-21 14:00:00,58.93,59.0,58.7,58.76,937919.0,44.1776,44.2301,44.0052,44.0502,937919.0
2015-08-21 14:30:00,58.76,58.86,58.35,58.45,1022445.0,44.0502,44.1251,43.7428,43.8178,1022445.0
2015-08-21 15:00:00,58.44,58.46,57.93,58.13,2034087.0,43.8103,43.8253,43.428,43.5779,2034087.0
2015-08-21 15:30:00,58.13,58.15,57.56,57.61,2843776.0,43.5779,43.5929,43.1506,43.1881,2843776.0
2015-08-24 09:30:00,54.18,55.72,52.59,55.44,3224035.0,40.6167,41.7712,39.4248,41.5613,3224035.0
2015-08-24 10:00:00,55.41,56.43,55.09,55.87,2624063.0,41.5388,42.3035,41.2989,41.8837,2624063.0
2015-08-24 10:30:00,55.88,56.79,55.65,56.48,2399933.0,41.8912,42.5733,41.7187,42.3409,2399933.0
2015-08-24 11:00:00,56.49,56.71,56.28,56.38,1629133.0,42.3484,42.5134,42.191,42.266,1629133.0
2015-08-24 11:30:00,56.38,57.06,56.23,57.02,1409441.0,42.266,42.7758,42.1535,42.7458,1409441.0
2015-08-24 12:00:00,57.01,57.47,56.65,57.3,1322586.0,42.7383,43.0831,42.4684,42.9557,1322586.0
2015-08-24 12:30:00,57.31,57.68,57.13,57.55,1415735.0,42.9632,43.2405,42.8282,43.1431,1415735.0
2015-08-24 13:00:00,57.56,57.81,57.18,57.31,1242276.0,43.1506,43.338,42.8657,42.9632,1242276.0
2015-08-24 13:30:00,57.31,57.31,56.61,56.69,944995.0,42.9632,42.9632,42.4384,42.4984,944995.0
2015-08-24 14:00:00,56.7,56.75,56.11,56.45,1440432.0,42.5059,42.5434,42.0636,42.3185,1440432.0
2015-08-24 14:30:00,56.46,56.74,55.22,55.27,1606457.0,42.326,42.5359,41.3964,41.4339,1606457.0
2015-08-24 15:00:00,55.26,55.6,54.96,55.18,2849678.0,41.4264,41.6812,41.2015,41.3664,2849678.0
2015-08-24 15:30:00,55.17,56.6,55.05,55.28,2951528.0,41.3589,42.4309,41.2689,41.4414,2951528.0
2015-08-25 09:30:00,56.62,56.83,56.13,56.51,2007198.0,42.4459,42.6033,42.0786,42.3634,2007198.0
2015-08-25 10:00:00,56.51,56.84,56.36,56.62,1538488.0,42.3634,42.6108,42.251,42.4459,1538488.0
2015-08-25 10:30:00,56.61,56.77,56.49,56.54,986389.0,42.4384,42.5584,42.3484,42.3859,986389.0
2015-08-25 11:00:00,56.55,56.92,56.55,56.69,789890.0,42.3934,42.6708,42.3934,42.4984,789890.0
2015-08-25 11:30:00,56.69,56.71,56.32,56.34,703994.0,42.4984,42.5134,42.221,42.236,703994.0
2015-08-25 12:00:00,56.33,56.4,56.15,56.2,676547.0,42.2285,42.281,42.0936,42.131,676547.0
2015-08-25 12:30:00,56.19,56.27,55.96,55.99,742018.0,42.1235,42.1835,41.9511,41.9736,742018.0
2015-08-25 13:00:00,55.99,56.0,55.31,55.36,1207078.0,41.9736,41.9811,41.4638,41.5013,1207078.0
2015-08-25 13:30:00,55.35,55.64,55.3,55.59,939563.0,41.4938,41.7112,41.4563,41.6737,939563.0
2015-08-25 14:00:00,55.59,55.64,55.34,55.35,935664.0,41.6737,41.7112,41.4863,41.4938,935664.0
2015-08-25 14:30:00,55.34,55.73,55.15,55.64,1371025.0,41.4863,41.7787,41.3439,41.7112,1371025.0
2015-08-25 15:00:00,55.64,55.71,54.95,54.99,1325786.0,41.7112,41.7637,41.194,41.224,1325786.0
2015-08-25 15:30:00,54.98,55.08,53.74,53.88,4762330.0,41.2165,41.2914,40.2869,40.3918,4762330.0
2015-08-26 09:30:00,55.5,55.98,54.99,55.27,2777592.0,41.6063,41.9661,41.224,41.4339,2777592.0
2015-08-26 10:00:00,55.26,55.54,55.07,55.35,1641228.0,41.4264,41.6363,41.2839,41.4938,1641228.0
2015-08-26 10:30:00,55.36,55.63,55.25,55.39,1236308.0,41.5013,41.7037,41.4189,41.5238,1236308.0
2015-08-26 11:00:00,55.38,55.58,55.25,55.38,932332.0,41.5163,41.6663,41.4189,41.5163,932332.0
2015-08-26 11:30:00,55.37,55.44,54.98,55.11,1008840.0,41.5088,41.5613,41.2165,41.3139,1008840.0
2015-08-26 12:00:00,55.11,55.2,54.85,55.0,1048439.0,41.3139,41.3814,41.119,41.2314,1048439.0
2015-08-26 12:30:00,55.0,55.24,54.91,55.22,1131314.0,41.2314,41.4114,41.164,41.3964,1131314.0
2015-08-26 13:00:00,55.23,55.4,55.03,55.4,792961.0,41.4039,41.5313,41.2539,41.5313,792961.0
2015-08-26 13:30:00,55.4,55.71,55.33,55.67,885716.0,41.5313,41.7637,41.4788,41.7337,885716.0
2015-08-26 14:00:00,55.68,55.72,55.32,55.44,1333764.0,41.7412,41.7712,41.4713,41.5613,1333764.0
2015-08-26 14:30:00,55.45,56.01,55.42,55.91,1456029.0,41.5688,41.9886,41.5463,41.9136,1456029.0
2015-08-26 15:00:00,55.91,56.5,55.85,56.18,1730358.0,41.9136,42.3559,41.8687,42.1161,1730358.0
2015-08-26 15:30:00,56.18,56.74,56.16,56.66,2156697.0,42.1161,42.5359,42.1011,42.4759,2156697.0
2015-08-27 09:30:00,57.07,57.45,56.9,57.13,1143806.0,42.7833,43.0681,42.6558,42.8282,1143806.0
2015-08-27 10:00:00,57.13,57.16,56.58,56.64,909227.0,42.8282,42.8507,42.4159,42.4609,909227.0
2015-08-27 10:30:00,56.64,57.13,56.62,57.1,1237282.0,42.4609,42.8282,42.4459,42.8057,1237282.0
2015-08-27 11:00:00,57.1,57.12,56.88,56.92,840820.0,42.8057,42.8207,42.6408,42.6708,840820.0
2015-08-27 11:30:00,56.92,56.97,56.81,56.89,639381.0,42.6708,42.7083,42.5883,42.6483,639381.0
2015-08-27 12:00:00,56.88,57.05,56.86,56.94,638919.0,42.6408,42.7683,42.6258,42.6858,638919.0
2015-08-27 12:30:00,56.95,57.05,56.89,57.05,771685.0,42.6933,42.7683,42.6483,42.7683,771685.0
2015-08-27 13:00:00,57.05,57.13,56.95,56.97,485961.0,42.7683,42.8282,42.6933,42.7083,485961.0
2015-08-27 13:30:00,56.97,57.07,56.87,57.06,753267.0,42.7083,42.7833,42.6333,42.7758,753267.0
2015-08-27 14:00:00,57.06,57.07,56.59,56.64,824178.0,42.7758,42.7833,42.4234,42.4609,824178.0
2015-08-27 14:30:00,56.64,56.86,56.36,56.41,1156304.0,42.4609,42.6258,42.251,42.2885,1156304.0
2015-08-27 15:00:00,56.41,56.89,56.17,56.86,1975451.0,42.2885,42.6483,42.1086,42.6258,1975451.0
2015-08-27 15:30:00,56.86,57.38,56.72,57.35,2117627.0,42.6258,43.0156,42.5209,42.9932,2117627.0
2015-08-28 09:30:00,57.15,57.76,57.04,57.62,1587124.0,42.8432,43.3005,42.7608,43.1956,1587124.0
2015-08-28 10:00:00,57.61,57.66,57.29,57.52,1017042.0,43.1881,43.2256,42.9482,43.1206,1017042.0
2015-08-28 10:30:00,57.52,57.61,57.44,57.49,1060137.0,43.1206,43.1881,43.0606,43.0981,1060137.0
2015-08-28 11:00:00,57.5,57.61,57.44,57.59,928164.0,43.1056,43.1881,43.0606,43.1731,928164.0
2015-08-28 11:30:00,57.59,57.62,57.27,57.33,738918.0,43.1731,43.1956,42.9332,42.9782,738918.0
2015-08-28 12:00:00,57.34,57.46,57.17,57.44,491667.0,42.9857,43.0756,42.8582,43.0606,491667.0
2015-08-28 12:30:00,57.44,57.51,57.37,57.39,548331.0,43.0606,43.1131,43.0081,43.0231,548331.0
2015-08-28 13:00:00,57.39,57.4,57.18,57.18,533854.0,43.0231,43.0306,42.8657,42.8657,533854.0
2015-08-28 13:30:00,57.17,57.32,57.03,57.28,518822.0,42.8582,42.9707,42.7533,42.9407,518822.0
2015-08-28 14:00:00,57.28,57.45,57.17,57.27,552723.0,42.9407,43.0681,42.8582,42.9332,552723.0
2015-08-28 14:30:00,57.28,57.37,57.12,57.3,668480.0,42.9407,43.0081,42.8207,42.9557,668480.0
2015-08-28 15:00:00,57.31,57.34,57.18,57.32,743510.0,42.9632,42.9857,42.8657,42.9707,743510.0
2015-08-28 15:30:00,57.32,57.47,57.06,57.45,1473837.0,42.9707,43.0831,42.7758,43.0681,1473837.0
2015-08-31 09:30:00,56.57,56.81,56.35,56.56,628591.0,42.7682,42.9496,42.6019,42.7606,628591.0
2015-08-31 10:00:00,56.56,56.77,56.38,56.74,529176.0,42.7606,42.9194,42.6245,42.8967,529176.0
2015-08-31 10:30:00,56.75,56.89,56.65,56.68,535493.0,42.9043,43.0101,42.8287,42.8514,535493.0
2015-08-31 11:00:00,56.68,56.79,56.53,56.75,504592.0,42.8514,42.9345,42.738,42.9043,504592.0
2015-08-31 11:30:00,56.75,57.14,56.66,57.14,614584.0,42.9043,43.1991,42.8362,43.1991,614584.0
2015-08-31 12:00:00,57.14,57.26,57.05,57.22,360036.0,43.1991,43.2898,43.1311,43.2596,360036.0
2015-08-31 12:30:00,57.22,57.26,57.05,57.05,336798.0,43.2596,43.2898,43.1311,43.1311,336798.0
2015-08-31 13:00:00,57.04,57.14,56.93,57.03,293106.0,43.1235,43.1991,43.0404,43.116,293106.0
2015-08-31 13:30:00,57.04,57.06,56.91,56.98,418858.0,43.1235,43.1386,43.0252,43.0782,418858.0
2015-08-31 14:00:00,56.99,57.09,56.74,56.87,500789.0,43.0857,43.1613,42.8967,42.995,500789.0
2015-08-31 14:30:00,56.88,56.91,56.49,56.56,814324.0,43.0026,43.0252,42.7077,42.7606,814324.0
2015-08-31 15:00:00,56.55,56.75,56.5,56.55,716300.0,42.7531,42.9043,42.7153,42.7531,716300.0
2015-08-31 15:30:00,56.55,56.78,56.54,56.57,1368007.0,42.7531,42.927,42.7455,42.7682,1368007.0
2015-09-01 09:30:00,55.25,55.9,54.97,55.62,1195542.0,41.7702,42.2617,41.5586,42.05,1195542.0
2015-09-01 10:00:00,55.6,55.76,55.41,55.76,880994.0,42.0349,42.1558,41.8912,42.1558,880994.0
2015-09-01 10:30:00,55.76,55.92,55.46,55.57,595088.0,42.1558,42.2768,41.929,42.0122,595088.0
2015-09-01 11:00:00,55.57,55.92,55.44,55.63,707986.0,42.0122,42.2768,41.9139,42.0575,707986.0
2015-09-01 11:30:00,55.63,55.83,55.58,55.63,444861.0,42.0575,42.2087,42.0197,42.0575,444861.0
2015-09-01 12:00:00,55.63,55.73,55.33,55.36,516139.0,42.0575,42.1331,41.8307,41.8534,516139.0
2015-09-01 12:30:00,55.37,55.37,55.1,55.11,603466.0,41.861,41.861,41.6568,41.6644,603466.0
2015-09-01 13:00:00,55.11,55.4,55.05,55.35,705923.0,41.6644,41.8836,41.619,41.8458,705923.0
2015-09-01 13:30:00,55.35,55.43,55.25,55.3,721651.0,41.8458,41.9063,41.7702,41.808,721651.0
2015-09-01 14:00:00,55.3,55.31,54.97,55.11,1075879.0,41.808,41.8156,41.5586,41.6644,1075879.0
2015-09-01 14:30:00,55.1,55.41,55.09,55.21,624742.0,41.6568,41.8912,41.6493,41.74,624742.0
2015-09-01 15:00:00,55.22,55.27,55.02,55.07,861044.0,41.7476,41.7854,41.5964,41.6342,861044.0
2015-09-01 15:30:00,55.06,55.22,54.69,55.02,2298833.0,41.6266,41.7476,41.3469,41.5964,2298833.0
2015-09-02 09:30:00,55.63,55.83,55.14,55.27,851348.0,42.0575,42.2087,41.6871,41.7854,851348.0
2015-09-02 10:00:00,55.27,55.53,55.17,55.2,564958.0,41.7854,41.9819,41.7098,41.7324,564958.0
2015-09-02 10:30:00,55.19,55.25,55.01,55.04,739816.0,41.7249,41.7702,41.5888,41.6115,739816.0
2015-09-02 11:00:00,55.04,55.3,55.0,55.2,991752.0,41.6115,41.808,41.5812,41.7324,991752.0
2015-09-02 11:30:00,55.21,55.24,55.02,55.13,426964.0,41.74,41.7627,41.5964,41.6795,426964.0
2015-09-02 12:00:00,55.13,55.25,55.04,55.21,533424.0,41.6795,41.7702,41.6115,41.74,533424.0
2015-09-02 12:30:00,55.22,55.48,55.21,55.46,439113.0,41.7476,41.9441,41.74,41.929,439113.0
2015-09-02 13:00:00,55.46,55.63,55.36,55.62,487725.0,41.929,42.0575,41.8534,42.05,487725.0
2015-09-02 13:30:00,55.63,55.63,55.49,55.55,445863.0,42.0575,42.0575,41.9517,41.9971,445863.0
2015-09-02 14:00:00,55.56,55.74,55.49,55.56,451655.0,42.0046,42.1407,41.9517,42.0046,451655.0
2015-09-02 14:30:00,55.57,55.61,55.34,55.5,523269.0,42.0122,42.0424,41.8383,41.9592,523269.0
2015-09-02 15:00:00,55.51,55.58,55.31,55.42,814601.0,41.9668,42.0197,41.8156,41.8988,814601.0
2015-09-02 15:30:00,55.43,55.88,55.39,55.86,1353324.0,41.9063,42.2465,41.8761,42.2314,1353324.0
2015-09-03 09:30:00,56.22,56.35,55.92,56.3,651547.0,42.5036,42.6019,42.2768,42.5641,651547.0
2015-09-03 10:00:00,56.29,56.58,56.28,56.55,667762.0,42.5565,42.7758,42.5489,42.7531,667762.0
2015-09-03 10:30:00,56.56,56.68,56.42,56.61,650404.0,42.7606,42.8514,42.6548,42.7984,650404.0
2015-09-03 11:00:00,56.61,56.76,56.53,56.57,486563.0,42.7984,42.9118,42.738,42.7682,486563.0
2015-09-03 11:30:00,56.58,56.59,56.41,56.46,403168.0,42.7758,42.7833,42.6472,42.685,403168.0
2015-09-03 12:00:00,56.45,56.52,56.41,56.5,381171.0,42.6775,42.7304,42.6472,42.7153,381171.0
2015-09-03 12:30:00,56.5,56.51,56.26,56.29,477236.0,42.7153,42.7228,42.5338,42.5565,477236.0
2015-09-03 13:00:00,56.29,56.29,55.96,56.19,553405.0,42.5565,42.5565,42.307,42.4809,553405.0
2015-09-03 13:30:00,56.2,56.21,55.9,55.92,485395.0,42.4885,42.496,42.2617,42.2768,485395.0
2015-09-03 14:00:00,55.91,55.94,55.77,55.92,595731.0,42.2692,42.2919,42.1634,42.2768,595731.0
2015-09-03 14:30:00,55.92,56.01,55.85,55.9,649192.0,42.2768,42.3448,42.2239,42.2617,649192.0
2015-09-03 15:00:00,55.9,55.96,55.63,55.7,975384.0,42.2617,42.307,42.0575,42.1105,975384.0
2015-09-03 15:30:00,55.7,55.71,55.47,55.55,2326364.0,42.1105,42.118,41.9366,41.9971,2326364.0
2015-09-04 09:30:00,54.94,55.0,54.59,54.75,1364593.0,41.5359,41.5812,41.2713,41.3922,1364593.0
2015-09-04 10:00:00,54.75,55.08,54.67,55.05,1020209.0,41.3922,41.6417,41.3318,41.619,1020209.0
2015-09-04 10:30:00,55.05,55.1,54.78,54.86,530171.0,41.619,41.6568,41.4149,41.4754,530171.0
2015-09-04 11:00:00,54.86,54.92,54.57,54.67,655330.0,41.4754,41.5208,41.2561,41.3318,655330.0
2015-09-04 11:30:00,54.66,54.82,54.59,54.67,502802.0,41.3242,41.4452,41.2713,41.3318,502802.0
2015-09-04 12:00:00,54.67,54.79,54.55,54.61,434059.0,41.3318,41.4225,41.241,41.2864,434059.0
2015-09-04 12:30:00,54.61,54.73,54.55,54.62,356970.0,41.2864,41.3771,41.241,41.2939,356970.0
2015-09-04 13:00:00,54.62,54.68,54.51,54.59,603355.0,41.2939,41.3393,41.2108,41.2713,603355.0
2015-09-04 13:30:00,54.58,54.64,54.41,54.42,776751.0,41.2637,41.3091,41.1352,41.1427,776751.0
2015-09-04 14:00:00,54.42,54.44,54.14,54.28,691544.0,41.1427,41.1579,40.9311,41.0369,691544.0
2015-09-04 14:30:00,54.29,54.43,54.23,54.42,620758.0,41.0445,41.1503,40.9991,41.1427,620758.0
2015-09-04 15:00:00,54.43,54.47,54.26,54.37,806835.0,41.1503,41.1805,41.0218,41.1049,806835.0
2015-09-04 15:30:00,54.37,54.61,54.28,54.28,1404758.0,41.1049,41.2864,41.0369,41.0369,1404758.0
2015-09-08 09:30:00,55.11,55.35,55.0,55.26,821911.0,41.6644,41.8458,41.5812,41.7778,821911.0
2015-09-08 10:00:00,55.27,55.29,55.1,55.15,563138.0,41.7854,41.8005,41.6568,41.6946,563138.0
2015-09-08 10:30:00,55.14,55.24,55.06,55.22,494382.0,41.6871,41.7627,41.6266,41.7476,494382.0
2015-09-08 11:00:00,55.21,55.22,55.09,55.12,429679.0,41.74,41.7476,41.6493,41.672,429679.0
2015-09-08 11:30:00,55.12,55.13,55.04,55.06,441802.0,41.672,41.6795,41.6115,41.6266,441802.0
2015-09-08 12:00:00,55.06,55.16,55.03,55.12,395257.0,41.6266,41.7022,41.6039,41.672,395257.0
2015-09-08 12:30:00,55.13,55.15,54.86,54.86,483235.0,41.6795,41.6946,41.4754,41.4754,483235.0
2015-09-08 13:00:00,54.87,54.9,54.77,54.84,406912.0,41.483,41.5056,41.4074,41.4603,406912.0
2015-09-08 13:30:00,54.84,54.93,54.79,54.93,479180.0,41.4603,41.5283,41.4225,41.5283,479180.0
2015-09-08 14:00:00,54.93,55.09,54.9,55.08,461367.0,41.5283,41.6493,41.5056,41.6417,461367.0
2015-09-08 14:30:00,55.09,55.15,55.05,55.11,696482.0,41.6493,41.6946,41.619,41.6644,696482.0
2015-09-08 15:00:00,55.11,55.14,55.01,55.14,868943.0,41.6644,41.6871,41.5888,41.6871,868943.0
2015-09-08 15:30:00,55.14,55.25,55.09,55.2,1490237.0,41.6871,41.7702,41.6493,41.7324,1490237.0
2015-09-09 09:30:00,55.85,55.89,55.57,55.8,921360.0,42.2239,42.2541,42.0122,42.1861,921360.0
2015-09-09 10:00:00,55.8,55.82,55.52,55.64,550303.0,42.1861,42.2012,41.9744,42.0651,550303.0
2015-09-09 10:30:00,55.64,55.67,55.13,55.18,675904.0,42.0651,42.0878,41.6795,41.7173,675904.0
2015-09-09 11:00:00,55.19,55.33,55.18,55.22,393232.0,41.7249,41.8307,41.7173,41.7476,393232.0
2015-09-09 11:30:00,55.22,55.29,55.1,55.15,433894.0,41.7476,41.8005,41.6568,41.6946,433894.0
2015-09-09 12:00:00,55.16,55.21,55.04,55.19,894407.0,41.7022,41.74,41.6115,41.7249,894407.0
2015-09-09 12:30:00,55.19,55.21,54.87,54.9,737809.0,41.7249,41.74,41.483,41.5056,737809.0
2015-09-09 13:00:00,54.91,55.09,54.87,54.95,608729.0,41.5132,41.6493,41.483,41.5434,608729.0
2015-09-09 13:30:00,54.94,54.96,54.62,54.66,557665.0,41.5359,41.551,41.2939,41.3242,557665.0
2015-09-09 14:00:00,54.66,54.73,54.49,54.56,623048.0,41.3242,41.3771,41.1957,41.2486,623048.0
2015-09-09 14:30:00,54.57,54.7,54.52,54.68,876342.0,41.2561,41.3544,41.2183,41.3393,876342.0
2015-09-09 15:00:00,54.67,54.76,54.52,54.55,1211504.0,41.3318,41.3998,41.2183,41.241,1211504.0
2015-09-09 15:30:00,54.55,54.55,54.16,54.32,2303204.0,41.241,41.241,40.9462,41.0671,2303204.0
2015-09-10 09:30:00,54.48,55.11,54.28,54.84,1482128.0,41.1881,41.6644,41.0369,41.4603,1482128.0
2015-09-10 10:00:00,54.84,54.94,54.59,54.86,1171943.0,41.4603,41.5359,41.2713,41.4754,1171943.0
2015-09-10 10:30:00,54.87,55.56,54.86,55.37,1097866.0,41.483,42.0046,41.4754,41.861,1097866.0
2015-09-10 11:00:00,55.37,55.38,54.99,55.04,651782.0,41.861,41.8685,41.5737,41.6115,651782.0
2015-09-10 11:30:00,55.05,55.28,55.0,55.23,471580.0,41.619,41.7929,41.5812,41.7551,471580.0
2015-09-10 12:00:00,55.24,55.47,55.18,55.29,637618.0,41.7627,41.9366,41.7173,41.8005,637618.0
2015-09-10 12:30:00,55.29,55.52,55.25,55.42,583127.0,41.8005,41.9744,41.7702,41.8988,583127.0
2015-09-10 13:00:00,55.41,55.63,55.33,55.62,538822.0,41.8912,42.0575,41.8307,42.05,538822.0
2015-09-10 13:30:00,55.62,55.81,55.54,55.63,593008.0,42.05,42.1936,41.9895,42.0575,593008.0
2015-09-10 14:00:00,55.63,55.67,55.37,55.51,621191.0,42.0575,42.0878,41.861,41.9668,621191.0
2015-09-10 14:30:00,55.51,55.7,55.36,55.36,841716.0,41.9668,42.1105,41.8534,41.8534,841716.0
2015-09-10 15:00:00,55.36,55.53,55.27,55.38,1014583.0,41.8534,41.9819,41.7854,41.8685,1014583.0
2015-09-10 15:30:00,55.36,55.37,55.18,55.33,1644033.0,41.8534,41.861,41.7173,41.8307,1644033.0
2015-09-11 09:30:00,55.05,55.16,54.65,54.71,826410.0,41.619,41.7022,41.3166,41.362,826410.0
2015-09-11 10:00:00,54.71,54.86,54.63,54.77,565106.0,41.362,41.4754,41.3015,41.4074,565106.0
2015-09-11 10:30:00,54.76,54.77,54.56,54.56,665216.0,41.3998,41.4074,41.2486,41.2486,665216.0
2015-09-11 11:00:00,54.57,54.61,54.35,54.47,709861.0,41.2561,41.2864,41.0898,41.1805,709861.0
2015-09-11 11:30:00,54.47,54.74,54.36,54.71,498851.0,41.1805,41.3847,41.0974,41.362,498851.0
2015-09-11 12:00:00,54.71,54.89,54.65,54.67,463454.0,41.362,41.4981,41.3166,41.3318,463454.0
2015-09-11 12:30:00,54.68,54.81,54.6,54.81,400790.0,41.3393,41.4376,41.2788,41.4376,400790.0
2015-09-11 13:00:00,54.8,54.84,54.65,54.66,438160.0,41.43,41.4603,41.3166,41.3242,438160.0
2015-09-11 13:30:00,54.66,54.69,54.55,54.63,394736.0,41.3242,41.3469,41.241,41.3015,394736.0
2015-09-11 14:00:00,54.63,54.69,54.51,54.65,437708.0,41.3015,41.3469,41.2108,41.3166,437708.0
2015-09-11 14:30:00,54.65,54.8,54.65,54.78,436147.0,41.3166,41.43,41.3166,41.4149,436147.0
2015-09-11 15:00:00,54.78,54.92,54.69,54.72,755890.0,41.4149,41.5208,41.3469,41.3696,755890.0
2015-09-11 15:30:00,54.72,54.72,54.6,54.65,1725144.0,41.3696,41.3696,41.2788,41.3166,1725144.0
2015-09-14 09:30:00,54.96,54.98,54.18,54.25,794269.0,41.551,41.5661,40.9613,41.0142,794269.0
2015-09-14 10:00:00,54.25,54.4,54.2,54.24,568570.0,41.0142,41.1276,40.9764,41.0067,568570.0
2015-09-14 10:30:00,54.24,54.38,54.2,54.33,616221.0,41.0067,41.1125,40.9764,41.0747,616221.0
2015-09-14 11:00:00,54.33,54.42,54.23,54.26,484111.0,41.0747,41.1427,40.9991,41.0218,484111.0
2015-09-14 11:30:00,54.25,54.3,54.17,54.23,578951.0,41.0142,41.052,40.9537,40.9991,578951.0
2015-09-14 12:00:00,54.23,54.27,54.08,54.1,555608.0,40.9991,41.0293,40.8857,40.9008,555608.0
2015-09-14 12:30:00,54.11,54.27,54.07,54.11,519521.0,40.9084,41.0293,40.8781,40.9084,519521.0
2015-09-14 13:00:00,54.11,54.2,54.08,54.12,440599.0,40.9084,40.9764,40.8857,40.9159,440599.0
2015-09-14 13:30:00,54.12,54.26,54.12,54.25,504679.0,40.9159,41.0218,40.9159,41.0142,504679.0
2015-09-14 14:00:00,54.26,54.27,54.13,54.17,533152.0,41.0218,41.0293,40.9235,40.9537,533152.0
2015-09-14 14:30:00,54.16,54.33,54.11,54.28,584167.0,40.9462,41.0747,40.9084,41.0369,584167.0
2015-09-14 15:00:00,54.28,54.32,54.2,54.26,837773.0,41.0369,41.0671,40.9764,41.0218,837773.0
2015-09-14 15:30:00,54.26,54.33,54.15,54.31,1451217.0,41.0218,41.0747,40.9386,41.0596,1451217.0
2015-09-15 09:30:00,54.68,54.89,54.35,54.85,852280.0,41.3393,41.4981,41.0898,41.4678,852280.0
2015-09-15 10:00:00,54.85,54.91,54.63,54.83,520152.0,41.4678,41.5132,41.3015,41.4527,520152.0
2015-09-15 10:30:00,54.83,55.17,54.82,55.09,709483.0,41.4527,41.7098,41.4452,41.6493,709483.0
2015-09-15 11:00:00,55.09,55.15,54.89,54.9,661720.0,41.6493,41.6946,41.4981,41.5056,661720.0
2015-09-15 11:30:00,54.9,55.01,54.85,54.87,343377.0,41.5056,41.5888,41.4678,41.483,343377.0
2015-09-15 12:00:00,54.87,54.96,54.82,54.86,427117.0,41.483,41.551,41.4452,41.4754,427117.0
2015-09-15 12:30:00,54.87,54.91,54.69,54.69,444907.0,41.483,41.5132,41.3469,41.3469,444907.0
2015-09-15 13:00:00,54.69,54.87,54.67,54.85,358976.0,41.3469,41.483,41.3318,41.4678,358976.0
2015-09-15 13:30:00,54.85,54.93,54.81,54.83,444338.0,41.4678,41.5283,41.4376,41.4527,444338.0
2015-09-15 14:00:00,54.84,54.96,54.81,54.95,477199.0,41.4603,41.551,41.4376,41.5434,477199.0
2015-09-15 14:30:00,54.95,55.12,54.93,55.08,586233.0,41.5434,41.672,41.5283,41.6417,586233.0
2015-09-15 15:00:00,55.08,55.15,55.01,55.07,642987.0,41.6417,41.6946,41.5888,41.6342,642987.0
2015-09-15 15:30:00,55.07,55.09,54.85,54.88,1293864.0,41.6342,41.6493,41.4678,41.4905,1293864.0
2015-09-16 09:30:00,54.81,54.98,54.68,54.82,575590.0,41.4376,41.5661,41.3393,41.4452,575590.0
2015-09-16 10:00:00,54.83,55.12,54.75,55.09,686795.0,41.4527,41.672,41.3922,41.6493,686795.0
2015-09-16 10:30:00,55.09,55.28,55.05,55.23,686953.0,41.6493,41.7929,41.619,41.7551,686953.0
2015-09-16 11:00:00,55.23,55.53,55.18,55.47,539799.0,41.7551,41.9819,41.7173,41.9366,539799.0
2015-09-16 11:30:00,55.47,55.49,55.36,55.42,333121.0,41.9366,41.9517,41.8534,41.8988,333121.0
2015-09-16 12:00:00,55.42,55.46,55.34,55.39,340723.0,41.8988,41.929,41.8383,41.8761,340723.0
2015-09-16 12:30:00,55.38,55.46,55.35,55.46,334652.0,41.8685,41.929,41.8458,41.929,334652.0
2015-09-16 13:00:00,55.45,55.45,55.2,55.22,295962.0,41.9214,41.9214,41.7324,41.7476,295962.0
2015-09-16 13:30:00,55.22,55.34,55.2,55.29,273192.0,41.7476,41.8383,41.7324,41.8005,273192.0
2015-09-16 14:00:00,55.29,55.3,55.05,55.09,403658.0,41.8005,41.808,41.619,41.6493,403658.0
2015-09-16 14:30:00,55.09,55.31,55.05,55.28,446516.0,41.6493,41.8156,41.619,41.7929,446516.0
2015-09-16 15:00:00,55.28,55.33,55.17,55.23,560292.0,41.7929,41.8307,41.7098,41.7551,560292.0
2015-09-16 15:30:00,55.24,55.28,55.16,55.2,1014818.0,41.7627,41.7929,41.7022,41.7324,1014818.0
2015-09-17 09:30:00,55.19,55.4,55.08,55.38,426697.0,41.7249,41.8836,41.6417,41.8685,426697.0
2015-09-17 10:00:00,55.39,55.41,55.24,55.41,419387.0,41.8761,41.8912,41.7627,41.8912,419387.0
2015-09-17 10:30:00,55.41,55.41,55.24,55.27,320961.0,41.8912,41.8912,41.7627,41.7854,320961.0
2015-09-17 11:00:00,55.27,55.41,55.23,55.4,357348.0,41.7854,41.8912,41.7551,41.8836,357348.0
2015-09-17 11:30:00,55.4,55.42,55.28,55.34,262368.0,41.8836,41.8988,41.7929,41.8383,262368.0
2015-09-17 12:00:00,55.34,55.35,55.27,55.32,289399.0,41.8383,41.8458,41.7854,41.8232,289399.0
2015-09-17 12:30:00,55.32,55.43,55.25,55.37,375611.0,41.8232,41.9063,41.7702,41.861,375611.0
2015-09-17 13:00:00,55.38,55.48,55.33,55.42,337567.0,41.8685,41.9441,41.8307,41.8988,337567.0
2015-09-17 13:30:00,55.41,55.45,55.26,55.31,463221.0,41.8912,41.9214,41.7778,41.8156,463221.0
2015-09-17 14:00:00,55.31,55.57,54.85,55.32,1077299.0,41.8156,42.0122,41.4678,41.8232,1077299.0
2015-09-17 14:30:00,55.33,55.91,55.27,55.75,1002797.0,41.8307,42.2692,41.7854,42.1483,1002797.0
2015-09-17 15:00:00,55.75,55.79,55.01,55.29,1275726.0,42.1483,42.1785,41.5888,41.8005,1275726.0
2015-09-17 15:30:00,55.29,55.43,54.91,55.01,1859171.0,41.8005,41.9063,41.5132,41.5888,1859171.0
2015-09-18 09:30:00,54.11,54.33,54.02,54.26,3632215.0,40.9084,41.0747,40.8403,41.0218,3632215.0
2015-09-18 10:00:00,54.28,54.74,54.18,54.67,831016.0,41.0369,41.3847,40.9613,41.3318,831016.0
2015-09-18 10:30:00,54.67,54.69,54.48,54.65,635200.0,41.3318,41.3469,41.1881,41.3166,635200.0
2015-09-18 11:00:00,54.64,54.83,54.6,54.66,698418.0,41.3091,41.4527,41.2788,41.3242,698418.0
2015-09-18 11:30:00,54.66,54.96,54.6,54.85,450088.0,41.3242,41.551,41.2788,41.4678,450088.0
2015-09-18 12:00:00,54.85,54.86,54.59,54.7,425090.0,41.4678,41.4754,41.2713,41.3544,425090.0
2015-09-18 12:30:00,54.7,54.73,54.61,54.66,407216.0,41.3544,41.3771,41.2864,41.3242,407216.0
2015-09-18 13:00:00,54.65,54.74,54.42,54.52,382205.0,41.3166,41.3847,41.1427,41.2183,382205.0
2015-09-18 13:30:00,54.51,54.53,54.15,54.19,565317.0,41.2108,41.2259,40.9386,40.9689,565317.0
2015-09-18 14:00:00,54.18,54.56,54.15,54.54,463090.0,40.9613,41.2486,40.9386,41.2335,463090.0
2015-09-18 14:30:00,54.53,54.59,54.36,54.51,537119.0,41.2259,41.2713,41.0974,41.2108,537119.0
2015-09-18 15:00:00,54.5,54.54,54.23,54.28,871691.0,41.2032,41.2335,40.9991,41.0369,871691.0
2015-09-18 15:30:00,54.28,54.48,54.11,54.44,2733548.0,41.0369,41.1881,40.9084,41.1579,2733548.0
2015-09-21 09:30:00,54.63,54.73,54.17,54.19,1034799.0,41.3015,41.3771,40.9537,40.9689,1034799.0
2015-09-21 10:00:00,54.19,54.44,54.17,54.37,941328.0,40.9689,41.1579,40.9537,41.1049,941328.0
2015-09-21 10:30:00,54.37,54.67,54.36,54.6,810373.0,41.1049,41.3318,41.0974,41.2788,810373.0
2015-09-21 11:00:00,54.6,54.71,54.53,54.55,388738.0,41.2788,41.362,41.2259,41.241,388738.0
2015-09-21 11:30:00,54.54,54.58,54.4,54.44,454411.0,41.2335,41.2637,41.1276,41.1579,454411.0
2015-09-21 12:00:00,54.44,54.44,54.25,54.37,355436.0,41.1579,41.1579,41.0142,41.1049,355436.0
2015-09-21 12:30:00,54.37,54.37,54.0,54.05,595268.0,41.1049,41.1049,40.8252,40.863,595268.0
2015-09-21 13:00:00,54.04,54.17,54.01,54.09,520055.0,40.8555,40.9537,40.8328,40.8933,520055.0
2015-09-21 13:30:00,54.1,54.19,54.05,54.13,427679.0,40.9008,40.9689,40.863,40.9235,427679.0
2015-09-21 14:00:00,54.13,54.24,54.1,54.19,442070.0,40.9235,41.0067,40.9008,40.9689,442070.0
2015-09-21 14:30:00,54.2,54.52,54.15,54.49,508534.0,40.9764,41.2183,40.9386,41.1957,508534.0
2015-09-21 15:00:00,54.49,54.57,54.42,54.49,634792.0,41.1957,41.2561,41.1427,41.1957,634792.0
2015-09-21 15:30:00,54.49,54.53,54.26,54.39,1204236.0,41.1957,41.2259,41.0218,41.1201,1204236.0
2015-09-22 09:30:00,53.78,54.19,53.65,54.05,1269853.0,40.6589,40.9689,40.5606,40.863,1269853.0
2015-09-22 10:00:00,54.05,54.23,54.03,54.08,828237.0,40.863,40.9991,40.8479,40.8857,828237.0
2015-09-22 10:30:00,54.08,54.08,53.77,53.85,808654.0,40.8857,40.8857,40.6513,40.7118,808654.0
2015-09-22 11:00:00,53.86,53.99,53.83,53.86,555393.0,40.7194,40.8177,40.6967,40.7194,555393.0
2015-09-22 11:30:00,53.86,53.97,53.78,53.93,515746.0,40.7194,40.8025,40.6589,40.7723,515746.0
2015-09-22 12:00:00,53.93,54.05,53.84,53.88,418139.0,40.7723,40.863,40.7043,40.7345,418139.0
2015-09-22 12:30:00,53.88,53.89,53.64,53.67,396435.0,40.7345,40.7421,40.553,40.5757,396435.0
2015-09-22 13:00:00,53.66,53.84,53.58,53.6,423096.0,40.5682,40.7043,40.5077,40.5228,423096.0
2015-09-22 13:30:00,53.59,53.81,53.58,53.76,401526.0,40.5152,40.6816,40.5077,40.6438,401526.0
2015-09-22 14:00:00,53.75,53.83,53.62,53.71,386179.0,40.6362,40.6967,40.5379,40.606,386179.0
2015-09-22 14:30:00,53.71,53.83,53.63,53.81,575453.0,40.606,40.6967,40.5455,40.6816,575453.0
2015-09-22 15:00:00,53.8,53.82,53.69,53.82,699111.0,40.674,40.6891,40.5908,40.6891,699111.0
2015-09-22 15:30:00,53.82,54.01,53.81,53.93,1367811.0,40.6891,40.8328,40.6816,40.7723,1367811.0
2015-09-23 09:30:00,54.15,54.15,53.58,53.65,865446.0,40.9386,40.9386,40.5077,40.5606,865446.0
2015-09-23 10:00:00,53.65,53.92,53.63,53.86,610882.0,40.5606,40.7647,40.5455,40.7194,610882.0
2015-09-23 10:30:00,53.86,53.96,53.77,53.84,416230.0,40.7194,40.795,40.6513,40.7043,416230.0
2015-09-23 11:00:00,53.84,53.86,53.57,53.58,335460.0,40.7043,40.7194,40.5001,40.5077,335460.0
2015-09-23 11:30:00,53.58,53.58,53.4,53.47,357685.0,40.5077,40.5077,40.3716,40.4245,357685.0
2015-09-23 12:00:00,53.47,53.47,53.37,53.41,328853.0,40.4245,40.4245,40.3489,40.3792,328853.0
2015-09-23 12:30:00,53.4,53.55,53.39,53.54,333392.0,40.3716,40.485,40.364,40.4774,333392.0
2015-09-23 13:00:00,53.53,53.64,53.44,53.44,349462.0,40.4699,40.553,40.4018,40.4018,349462.0
2015-09-23 13:30:00,53.44,53.74,53.44,53.61,504382.0,40.4018,40.6286,40.4018,40.5304,504382.0
2015-09-23 14:00:00,53.6,53.74,53.58,53.65,491214.0,40.5228,40.6286,40.5077,40.5606,491214.0
2015-09-23 14:30:00,53.64,53.75,53.54,53.65,461772.0,40.553,40.6362,40.4774,40.5606,461772.0
2015-09-23 15:00:00,53.65,53.73,53.61,53.68,607856.0,40.5606,40.6211,40.5304,40.5833,607856.0
2015-09-23 15:30:00,53.68,53.71,53.55,53.57,764370.0,40.5833,40.606,40.485,40.5001,764370.0
2015-09-24 09:30:00,53.18,53.23,52.39,52.42,1292083.0,40.2053,40.2431,39.608,39.6307,1292083.0
2015-09-24 10:00:00,52.42,52.77,52.42,52.54,982358.0,39.6307,39.8953,39.6307,39.7214,982358.0
2015-09-24 10:30:00,52.54,52.72,52.53,52.64,646941.0,39.7214,39.8575,39.7139,39.797,646941.0
2015-09-24 11:00:00,52.64,52.91,52.57,52.77,640918.0,39.797,40.0012,39.7441,39.8953,640918.0
2015-09-24 11:30:00,52.77,53.14,52.77,53.12,621371.0,39.8953,40.175,39.8953,40.1599,621371.0
2015-09-24 12:00:00,53.11,53.2,53.06,53.1,375927.0,40.1524,40.2204,40.1146,40.1448,375927.0
2015-09-24 12:30:00,53.11,53.2,52.85,52.85,585141.0,40.1524,40.2204,39.9558,39.9558,585141.0
2015-09-24 13:00:00,52.86,52.98,52.75,52.85,704567.0,39.9633,40.0541,39.8802,39.9558,704567.0
2015-09-24 13:30:00,52.86,53.0,52.79,52.93,580203.0,39.9633,40.0692,39.9104,40.0163,580203.0
2015-09-24 14:00:00,52.93,53.17,52.85,53.14,962545.0,40.0163,40.1977,39.9558,40.175,962545.0
2015-09-24 14:30:00,53.15,53.53,53.08,53.38,1026872.0,40.1826,40.4699,40.1297,40.3565,1026872.0
2015-09-24 15:00:00,53.39,53.46,53.13,53.38,1174108.0,40.364,40.417,40.1675,40.3565,1174108.0
2015-09-24 15:30:00,53.38,53.45,53.16,53.27,1507824.0,40.3565,40.4094,40.1902,40.2733,1507824.0
2015-09-25 09:30:00,53.95,54.0,53.54,53.88,1196660.0,40.7874,40.8252,40.4774,40.7345,1196660.0
2015-09-25 10:00:00,53.87,53.88,53.51,53.55,568815.0,40.7269,40.7345,40.4548,40.485,568815.0
2015-09-25 10:30:00,53.55,53.69,53.51,53.63,646400.0,40.485,40.5908,40.4548,40.5455,646400.0
2015-09-25 11:00:00,53.63,53.65,53.47,53.58,439180.0,40.5455,40.5606,40.4245,40.5077,439180.0
2015-09-25 11:30:00,53.58,53.6,53.42,53.51,415299.0,40.5077,40.5228,40.3867,40.4548,415299.0
2015-09-25 12:00:00,53.51,53.56,53.31,53.36,420246.0,40.4548,40.4926,40.3036,40.3414,420246.0
2015-09-25 12:30:00,53.37,53.63,53.36,53.59,376976.0,40.3489,40.5455,40.3414,40.5152,376976.0
2015-09-25 13:00:00,53.59,53.75,53.58,53.62,840790.0,40.5152,40.6362,40.5077,40.5379,840790.0
2015-09-25 13:30:00,53.63,53.63,53.49,53.53,670191.0,40.5455,40.5455,40.4396,40.4699,670191.0
2015-09-25 14:00:00,53.53,53.7,53.24,53.29,880116.0,40.4699,40.5984,40.2506,40.2884,880116.0
2015-09-25 14:30:00,53.28,53.32,52.96,53.24,1311134.0,40.2809,40.3111,40.039,40.2506,1311134.0
2015-09-25 15:00:00,53.25,53.31,52.99,53.23,1009420.0,40.2582,40.3036,40.0616,40.2431,1009420.0
2015-09-25 15:30:00,53.23,53.38,53.16,53.23,1545448.0,40.2431,40.3565,40.1902,40.2431,1545448.0
2015-09-28 09:30:00,53.05,53.27,52.91,53.06,1107911.0,40.107,40.2733,40.0012,40.1146,1107911.0
2015-09-28 10:00:00,53.07,53.15,52.79,52.89,998305.0,40.1221,40.1826,39.9104,39.986,998305.0
2015-09-28 10:30:00,52.89,52.96,52.74,52.95,1016012.0,39.986,40.039,39.8726,40.0314,1016012.0
2015-09-28 11:00:00,52.96,53.01,52.79,52.83,770806.0,40.039,40.0768,39.9104,39.9407,770806.0
2015-09-28 11:30:00,52.83,52.92,52.79,52.84,549852.0,39.9407,40.0087,39.9104,39.9482,549852.0
2015-09-28 12:00:00,52.84,52.94,52.8,52.91,516740.0,39.9482,40.0238,39.918,40.0012,516740.0
2015-09-28 12:30:00,52.9,53.02,52.79,52.95,582356.0,39.9936,40.0843,39.9104,40.0314,582356.0
2015-09-28 13:00:00,52.95,53.12,52.94,53.04,442143.0,40.0314,40.1599,40.0238,40.0994,442143.0
2015-09-28 13:30:00,53.04,53.1,53.0,53.01,487280.0,40.0994,40.1448,40.0692,40.0768,487280.0
2015-09-28 14:00:00,53.02,53.05,52.91,53.04,603193.0,40.0843,40.107,40.0012,40.0994,603193.0
2015-09-28 14:30:00,53.03,53.11,52.76,52.87,751343.0,40.0919,40.1524,39.8877,39.9709,751343.0
2015-09-28 15:00:00,52.87,52.88,52.6,52.64,660910.0,39.9709,39.9785,39.7668,39.797,660910.0
2015-09-28 15:30:00,52.63,52.79,52.52,52.54,1353721.0,39.7895,39.9104,39.7063,39.7214,1353721.0
2015-09-29 09:30:00,52.5,52.8,52.46,52.66,800556.0,39.6912,39.918,39.6609,39.8121,800556.0
2015-09-29 10:00:00,52.66,52.91,52.63,52.85,655474.0,39.8121,40.0012,39.7895,39.9558,655474.0
2015-09-29 10:30:00,52.86,52.89,52.51,52.67,557431.0,39.9633,39.986,39.6987,39.8197,557431.0
2015-09-29 11:00:00,52.67,52.72,52.58,52.62,605338.0,39.8197,39.8575,39.7517,39.7819,605338.0
2015-09-29 11:30:00,52.62,52.74,52.56,52.6,481594.0,39.7819,39.8726,39.7365,39.7668,481594.0
2015-09-29 12:00:00,52.6,52.65,52.44,52.59,546592.0,39.7668,39.8046,39.6458,39.7592,546592.0
2015-09-29 12:30:00,52.6,52.67,52.51,52.52,415980.0,39.7668,39.8197,39.6987,39.7063,415980.0
2015-09-29 13:00:00,52.53,52.64,52.47,52.62,494764.0,39.7139,39.797,39.6685,39.7819,494764.0
2015-09-29 13:30:00,52.63,52.74,52.61,52.69,332984.0,39.7895,39.8726,39.7743,39.8348,332984.0
2015-09-29 14:00:00,52.69,52.7,52.5,52.65,413899.0,39.8348,39.8424,39.6912,39.8046,413899.0
2015-09-29 14:30:00,52.65,52.69,52.4,52.4,495713.0,39.8046,39.8348,39.6156,39.6156,495713.0
2015-09-29 15:00:00,52.4,52.48,52.17,52.2,1008829.0,39.6156,39.6761,39.4417,39.4644,1008829.0
2015-09-29 15:30:00,52.21,52.52,52.18,52.43,1702634.0,39.4719,39.7063,39.4493,39.6383,1702634.0
2015-09-30 09:30:00,52.99,53.33,52.89,53.23,1335688.0,40.0616,40.3187,39.986,40.2431,1335688.0
2015-09-30 10:00:00,53.23,53.57,53.23,53.48,840291.0,40.2431,40.5001,40.2431,40.4321,840291.0
2015-09-30 10:30:00,53.46,53.46,53.29,53.35,560191.0,40.417,40.417,40.2884,40.3338,560191.0
2015-09-30 11:00:00,53.34,53.36,53.22,53.33,564999.0,40.3262,40.3414,40.2355,40.3187,564999.0
2015-09-30 11:30:00,53.33,53.36,53.1,53.2,1085416.0,40.3187,40.3414,40.1448,40.2204,1085416.0
2015-09-30 12:00:00,53.2,53.46,53.19,53.45,697900.0,40.2204,40.417,40.2128,40.4094,697900.0
2015-09-30 12:30:00,53.46,53.58,53.33,53.4,530984.0,40.417,40.5077,40.3187,40.3716,530984.0
2015-09-30 13:00:00,53.4,53.69,53.39,53.68,480653.0,40.3716,40.5908,40.364,40.5833,480653.0
2015-09-30 13:30:00,53.68,53.81,53.64,53.73,514225.0,40.5833,40.6816,40.553,40.6211,514225.0
2015-09-30 14:00:00,53.73,53.74,53.52,53.64,433684.0,40.6211,40.6286,40.4623,40.553,433684.0
2015-09-30 14:30:00,53.65,53.68,53.5,53.59,551360.0,40.5606,40.5833,40.4472,40.5152,551360.0
2015-09-30 15:00:00,53.58,53.64,53.45,53.59,748145.0,40.5077,40.553,40.4094,40.5152,748145.0
2015-09-30 15:30:00,53.59,53.8,53.58,53.73,2120307.0,40.5152,40.674,40.5077,40.6211,2120307.0
2015-10-01 09:30:00,53.6,53.82,53.41,53.64,906508.0,40.5228,40.6891,40.3792,40.553,906508.0
2015-10-01 10:00:00,53.63,53.76,53.47,53.7,800785.0,40.5455,40.6438,40.4245,40.5984,800785.0
2015-10-01 10:30:00,53.71,53.75,53.44,53.48,678721.0,40.606,40.6362,40.4018,40.4321,678721.0
2015-10-01 11:00:00,53.48,53.65,53.42,53.57,597703.0,40.4321,40.5606,40.3867,40.5001,597703.0
2015-10-01 11:30:00,53.58,53.62,53.24,53.27,521770.0,40.5077,40.5379,40.2506,40.2733,521770.0
2015-10-01 12:00:00,53.27,53.29,53.09,53.21,425502.0,40.2733,40.2884,40.1372,40.228,425502.0
2015-10-01 12:30:00,53.2,53.28,53.14,53.18,339542.0,40.2204,40.2809,40.175,40.2053,339542.0
2015-10-01 13:00:00,53.18,53.19,53.03,53.06,366818.0,40.2053,40.2128,40.0919,40.1146,366818.0
2015-10-01 13:30:00,53.07,53.17,53.05,53.13,404823.0,40.1221,40.1977,40.107,40.1675,404823.0
2015-10-01 14:00:00,53.13,53.26,53.07,53.17,470132.0,40.1675,40.2658,40.1221,40.1977,470132.0
2015-10-01 14:30:00,53.17,53.27,53.13,53.24,603149.0,40.1977,40.2733,40.1675,40.2506,603149.0
2015-10-01 15:00:00,53.24,53.3,53.08,53.12,674254.0,40.2506,40.296,40.1297,40.1599,674254.0
2015-10-01 15:30:00,53.12,53.25,53.0,53.19,1392032.0,40.1599,40.2582,40.0692,40.2128,1392032.0
2015-10-02 09:30:00,53.07,53.64,53.0,53.61,1163025.0,40.1221,40.553,40.0692,40.5304,1163025.0
2015-10-02 10:00:00,53.6,54.02,53.42,53.78,1125410.0,40.5228,40.8403,40.3867,40.6589,1125410.0
2015-10-02 10:30:00,53.78,54.12,53.73,54.1,891628.0,40.6589,40.9159,40.6211,40.9008,891628.0
2015-10-02 11:00:00,54.09,54.15,53.94,54.08,668886.0,40.8933,40.9386,40.7799,40.8857,668886.0
2015-10-02 11:30:00,54.09,54.32,53.98,54.09,648150.0,40.8933,41.0671,40.8101,40.8933,648150.0
2015-10-02 12:00:00,54.09,54.29,54.06,54.28,468158.0,40.8933,41.0445,40.8706,41.0369,468158.0
2015-10-02 12:30:00,54.28,54.61,54.24,54.56,703635.0,41.0369,41.2864,41.0067,41.2486,703635.0
2015-10-02 13:00:00,54.57,54.74,54.5,54.54,692118.0,41.2561,41.3847,41.2032,41.2335,692118.0
2015-10-02 13:30:00,54.54,54.6,54.4,54.43,549248.0,41.2335,41.2788,41.1276,41.1503,549248.0
2015-10-02 14:00:00,54.43,54.55,54.3,54.49,611210.0,41.1503,41.241,41.052,41.1957,611210.0
2015-10-02 14:30:00,54.49,54.6,54.46,54.54,583737.0,41.1957,41.2788,41.173,41.2335,583737.0
2015-10-02 15:00:00,54.54,55.0,54.48,54.99,1060334.0,41.2335,41.5812,41.1881,41.5737,1060334.0
2015-10-02 15:30:00,54.99,55.15,54.97,55.08,2327423.0,41.5737,41.6946,41.5586,41.6417,2327423.0
2015-10-05 09:30:00,55.58,56.12,55.57,56.08,1389336.0,42.0197,42.428,42.0122,42.3977,1389336.0
2015-10-05 10:00:00,56.07,56.19,55.88,56.17,785797.0,42.3902,42.4809,42.2465,42.4658,785797.0
2015-10-05 10:30:00,56.17,56.23,56.0,56.11,582014.0,42.4658,42.5111,42.3373,42.4204,582014.0
2015-10-05 11:00:00,56.1,56.2,56.01,56.11,428989.0,42.4129,42.4885,42.3448,42.4204,428989.0
2015-10-05 11:30:00,56.11,56.18,55.94,55.99,543336.0,42.4204,42.4733,42.2919,42.3297,543336.0
2015-10-05 12:00:00,55.99,55.99,55.69,55.77,667649.0,42.3297,42.3297,42.1029,42.1634,667649.0
2015-10-05 12:30:00,55.77,55.99,55.77,55.92,428257.0,42.1634,42.3297,42.1634,42.2768,428257.0
2015-10-05 13:00:00,55.92,56.15,55.86,56.14,415993.0,42.2768,42.4507,42.2314,42.4431,415993.0
2015-10-05 13:30:00,56.14,56.25,56.09,56.25,499724.0,42.4431,42.5263,42.4053,42.5263,499724.0
2015-10-05 14:00:00,56.25,56.41,56.22,56.4,577765.0,42.5263,42.6472,42.5036,42.6397,577765.0
2015-10-05 14:30:00,56.41,56.49,56.27,56.34,616219.0,42.6472,42.7077,42.5414,42.5943,616219.0
2015-10-05 15:00:00,56.34,56.4,56.22,56.28,588190.0,42.5943,42.6397,42.5036,42.5489,588190.0
2015-10-05 15:30:00,56.27,56.35,56.19,56.21,1001317.0,42.5414,42.6019,42.4809,42.496,1001317.0
2015-10-06 09:30:00,56.03,56.37,55.59,55.63,1686229.0,42.3599,42.617,42.0273,42.0575,1686229.0
2015-10-06 10:00:00,55.63,55.67,55.42,55.54,964287.0,42.0575,42.0878,41.8988,41.9895,964287.0
2015-10-06 10:30:00,55.54,55.72,55.46,55.52,715229.0,41.9895,42.1256,41.929,41.9744,715229.0
2015-10-06 11:00:00,55.52,55.89,55.43,55.89,515134.0,41.9744,42.2541,41.9063,42.2541,515134.0
2015-10-06 11:30:00,55.89,55.95,55.76,55.87,435851.0,42.2541,42.2995,42.1558,42.239,435851.0
2015-10-06 12:00:00,55.87,55.91,55.78,55.85,362466.0,42.239,42.2692,42.1709,42.2239,362466.0
2015-10-06 12:30:00,55.85,55.98,55.77,55.93,414785.0,42.2239,42.3221,42.1634,42.2843,414785.0
2015-10-06 13:00:00,55.93,56.16,55.93,56.1,333802.0,42.2843,42.4582,42.2843,42.4129,333802.0
2015-10-06 13:30:00,56.1,56.31,56.07,56.29,515291.0,42.4129,42.5716,42.3902,42.5565,515291.0
2015-10-06 14:00:00,56.27,56.51,56.2,56.47,607794.0,42.5414,42.7228,42.4885,42.6926,607794.0
2015-10-06 14:30:00,56.47,56.51,56.28,56.36,532880.0,42.6926,42.7228,42.5489,42.6094,532880.0
2015-10-06 15:00:00,56.35,56.52,56.23,56.4,817477.0,42.6019,42.7304,42.5111,42.6397,817477.0
2015-10-06 15:30:00,56.4,56.47,56.25,56.32,1076769.0,42.6397,42.6926,42.5263,42.5792,1076769.0
2015-10-07 09:30:00,56.56,57.35,56.56,57.24,899091.0,42.7606,43.3579,42.7606,43.2747,899091.0
2015-10-07 10:00:00,57.23,57.29,57.01,57.13,694764.0,43.2672,43.3125,43.1008,43.1916,694764.0
2015-10-07 10:30:00,57.13,57.13,56.52,56.56,703213.0,43.1916,43.1916,42.7304,42.7606,703213.0
2015-10-07 11:00:00,56.56,56.57,56.04,56.07,619532.0,42.7606,42.7682,42.3675,42.3902,619532.0
2015-10-07 11:30:00,56.07,56.48,56.05,56.43,417124.0,42.3902,42.7002,42.3751,42.6624,417124.0
2015-10-07 12:00:00,56.43,56.46,56.09,56.13,369981.0,42.6624,42.685,42.4053,42.4355,369981.0
2015-10-07 12:30:00,56.13,56.35,56.11,56.23,304461.0,42.4355,42.6019,42.4204,42.5111,304461.0
2015-10-07 13:00:00,56.24,56.45,56.18,56.41,315063.0,42.5187,42.6775,42.4733,42.6472,315063.0
2015-10-07 13:30:00,56.41,56.6,56.41,56.54,378794.0,42.6472,42.7909,42.6472,42.7455,378794.0
2015-10-07 14:00:00,56.54,56.65,56.44,56.47,536611.0,42.7455,42.8287,42.6699,42.6926,536611.0
2015-10-07 14:30:00,56.47,56.54,56.34,56.46,629209.0,42.6926,42.7455,42.5943,42.685,629209.0
2015-10-07 15:00:00,56.47,56.66,56.41,56.53,734298.0,42.6926,42.8362,42.6472,42.738,734298.0
2015-10-07 15:30:00,56.53,56.7,56.52,56.61,1271893.0,42.738,42.8665,42.7304,42.7984,1271893.0
2015-10-08 09:30:00,56.35,57.11,56.32,57.07,747582.0,42.6019,43.1764,42.5792,43.1462,747582.0
2015-10-08 10:00:00,57.07,57.15,56.97,57.05,594385.0,43.1462,43.2067,43.0706,43.1311,594385.0
2015-10-08 10:30:00,57.05,57.16,57.0,57.08,372205.0,43.1311,43.2142,43.0933,43.1538,372205.0
2015-10-08 11:00:00,57.08,57.12,57.0,57.05,429665.0,43.1538,43.184,43.0933,43.1311,429665.0
2015-10-08 11:30:00,57.05,57.07,56.67,56.72,488636.0,43.1311,43.1462,42.8438,42.8816,488636.0
2015-10-08 12:00:00,56.73,57.01,56.73,56.92,421332.0,42.8892,43.1008,42.8892,43.0328,421332.0
2015-10-08 12:30:00,56.91,57.05,56.81,56.95,335374.0,43.0252,43.1311,42.9496,43.0555,335374.0
2015-10-08 13:00:00,56.95,57.0,56.89,56.92,412980.0,43.0555,43.0933,43.0101,43.0328,412980.0
2015-10-08 13:30:00,56.93,56.97,56.84,56.89,330049.0,43.0404,43.0706,42.9723,43.0101,330049.0
2015-10-08 14:00:00,56.89,57.09,56.8,57.06,672219.0,43.0101,43.1613,42.9421,43.1386,672219.0
2015-10-08 14:30:00,57.06,57.47,57.05,57.4,563369.0,43.1386,43.4486,43.1311,43.3957,563369.0
2015-10-08 15:00:00,57.4,57.61,57.4,57.54,833925.0,43.3957,43.5545,43.3957,43.5015,833925.0
2015-10-08 15:30:00,57.54,57.68,57.41,57.67,1293961.0,43.5015,43.6074,43.4033,43.5998,1293961.0
2015-10-09 09:30:00,57.87,58.12,57.67,57.86,724244.0,43.751,43.94,43.5998,43.7435,724244.0
2015-10-09 10:00:00,57.85,57.86,57.37,57.57,539370.0,43.7359,43.7435,43.373,43.5242,539370.0
2015-10-09 10:30:00,57.56,57.91,57.55,57.9,673412.0,43.5167,43.7813,43.5091,43.7737,673412.0
2015-10-09 11:00:00,57.9,57.94,57.74,57.82,517174.0,43.7737,43.8039,43.6527,43.7132,517174.0
2015-10-09 11:30:00,57.83,57.89,57.73,57.86,436542.0,43.7208,43.7661,43.6452,43.7435,436542.0
2015-10-09 12:00:00,57.86,57.9,57.79,57.86,350290.0,43.7435,43.7737,43.6905,43.7435,350290.0
2015-10-09 12:30:00,57.86,57.86,57.76,57.82,270289.0,43.7435,43.7435,43.6679,43.7132,270289.0
2015-10-09 13:00:00,57.83,57.88,57.69,57.87,494106.0,43.7208,43.7586,43.6149,43.751,494106.0
2015-10-09 13:30:00,57.86,57.91,57.76,57.86,358243.0,43.7435,43.7813,43.6679,43.7435,358243.0
2015-10-09 14:00:00,57.86,57.89,57.64,57.81,448514.0,43.7435,43.7661,43.5771,43.7057,448514.0
2015-10-09 14:30:00,57.81,57.87,57.68,57.81,523794.0,43.7057,43.751,43.6074,43.7057,523794.0
2015-10-09 15:00:00,57.81,57.83,57.73,57.76,472498.0,43.7057,43.7208,43.6452,43.6679,472498.0
2015-10-09 15:30:00,57.77,57.87,57.75,57.78,1619960.0,43.6754,43.751,43.6603,43.683,1619960.0
2015-10-12 09:30:00,57.63,58.08,57.62,57.92,637569.0,43.5696,43.9098,43.562,43.7888,637569.0
2015-10-12 10:00:00,57.92,58.03,57.7,57.74,564976.0,43.7888,43.872,43.6225,43.6527,564976.0
2015-10-12 10:30:00,57.73,57.86,57.68,57.81,405179.0,43.6452,43.7435,43.6074,43.7057,405179.0
2015-10-12 11:00:00,57.81,57.92,57.61,57.62,418485.0,43.7057,43.7888,43.5545,43.562,418485.0
2015-10-12 11:30:00,57.62,57.67,57.52,57.53,368224.0,43.562,43.5998,43.4864,43.494,368224.0
2015-10-12 12:00:00,57.53,57.58,57.47,57.57,341206.0,43.494,43.5318,43.4486,43.5242,341206.0
2015-10-12 12:30:00,57.58,57.63,57.53,57.62,284738.0,43.5318,43.5696,43.494,43.562,284738.0
2015-10-12 13:00:00,57.63,57.65,57.57,57.6,294695.0,43.5696,43.5847,43.5242,43.5469,294695.0
2015-10-12 13:30:00,57.6,57.64,57.54,57.58,301570.0,43.5469,43.5771,43.5015,43.5318,301570.0
2015-10-12 14:00:00,57.58,57.66,57.57,57.58,257359.0,43.5318,43.5923,43.5242,43.5318,257359.0
2015-10-12 14:30:00,57.58,57.64,57.54,57.64,319323.0,43.5318,43.5771,43.5015,43.5771,319323.0
2015-10-12 15:00:00,57.63,57.71,57.62,57.65,390429.0,43.5696,43.6301,43.562,43.5847,390429.0
2015-10-12 15:30:00,57.66,57.84,57.65,57.79,1080981.0,43.5923,43.7283,43.5847,43.6905,1080981.0
2015-10-13 09:30:00,57.19,57.72,57.02,57.68,586550.0,43.2369,43.6376,43.1084,43.6074,586550.0
2015-10-13 10:00:00,57.68,57.94,57.67,57.9,490369.0,43.6074,43.8039,43.5998,43.7737,490369.0
2015-10-13 10:30:00,57.9,58.0,57.9,57.98,414854.0,43.7737,43.8493,43.7737,43.8342,414854.0
2015-10-13 11:00:00,57.97,58.0,57.89,57.92,466159.0,43.8266,43.8493,43.7661,43.7888,466159.0
2015-10-13 11:30:00,57.92,58.03,57.9,58.02,376847.0,43.7888,43.872,43.7737,43.8644,376847.0
2015-10-13 12:00:00,58.01,58.08,57.95,58.05,273585.0,43.8569,43.9098,43.8115,43.8871,273585.0
2015-10-13 12:30:00,58.05,58.08,57.91,57.91,289742.0,43.8871,43.9098,43.7813,43.7813,289742.0
2015-10-13 13:00:00,57.91,57.93,57.74,57.76,339965.0,43.7813,43.7964,43.6527,43.6679,339965.0
2015-10-13 13:30:00,57.77,57.8,57.68,57.68,245578.0,43.6754,43.6981,43.6074,43.6074,245578.0
2015-10-13 14:00:00,57.68,57.7,57.54,57.6,347867.0,43.6074,43.6225,43.5015,43.5469,347867.0
2015-10-13 14:30:00,57.59,57.84,57.55,57.82,408941.0,43.5393,43.7283,43.5091,43.7132,408941.0
2015-10-13 15:00:00,57.81,57.81,57.57,57.65,448164.0,43.7057,43.7057,43.5242,43.5847,448164.0
2015-10-13 15:30:00,57.65,57.69,57.47,57.51,947698.0,43.5847,43.6149,43.4486,43.4789,947698.0
2015-10-14 09:30:00,57.52,58.39,57.51,58.35,875448.0,43.4864,44.1442,43.4789,44.1139,875448.0
2015-10-14 10:00:00,58.35,58.52,58.21,58.49,822273.0,44.1139,44.2424,44.0081,44.2198,822273.0
2015-10-14 10:30:00,58.48,58.54,58.32,58.32,903289.0,44.2122,44.2576,44.0912,44.0912,903289.0
2015-10-14 11:00:00,58.33,58.47,58.15,58.2,636273.0,44.0988,44.2046,43.9627,44.0005,636273.0
2015-10-14 11:30:00,58.19,58.79,58.16,58.77,902905.0,43.9929,44.4466,43.9703,44.4314,902905.0
2015-10-14 12:00:00,58.77,58.83,58.58,58.8,576878.0,44.4314,44.4768,44.2878,44.4541,576878.0
2015-10-14 12:30:00,58.8,59.14,58.78,59.03,693853.0,44.4541,44.7112,44.439,44.628,693853.0
2015-10-14 13:00:00,59.04,59.12,58.88,58.92,502436.0,44.6356,44.6961,44.5146,44.5448,502436.0
2015-10-14 13:30:00,58.93,58.99,58.83,58.95,514327.0,44.5524,44.5978,44.4768,44.5675,514327.0
2015-10-14 14:00:00,58.95,59.06,58.86,58.98,964703.0,44.5675,44.6507,44.4995,44.5902,964703.0
2015-10-14 14:30:00,58.97,59.08,58.77,58.83,795525.0,44.5826,44.6658,44.4314,44.4768,795525.0
2015-10-14 15:00:00,58.83,59.08,58.8,58.96,725086.0,44.4768,44.6658,44.4541,44.5751,725086.0
2015-10-14 15:30:00,58.96,59.05,58.61,58.63,1918165.0,44.5751,44.6431,44.3105,44.3256,1918165.0
2015-10-15 09:30:00,59.0,59.9,58.98,59.9,1337085.0,44.6053,45.2857,44.5902,45.2857,1337085.0
2015-10-15 10:00:00,59.89,59.91,59.15,59.24,1093768.0,45.2782,45.2933,44.7187,44.7868,1093768.0
2015-10-15 10:30:00,59.23,59.33,59.09,59.28,588759.0,44.7792,44.8548,44.6734,44.817,588759.0
2015-10-15 11:00:00,59.27,59.31,58.96,59.01,884706.0,44.8095,44.8397,44.5751,44.6129,884706.0
2015-10-15 11:30:00,59.02,59.07,58.67,58.7,531098.0,44.6204,44.6582,44.3558,44.3785,531098.0
2015-10-15 12:00:00,58.7,58.83,58.65,58.79,312680.0,44.3785,44.4768,44.3407,44.4466,312680.0
2015-10-15 12:30:00,58.8,58.94,58.76,58.94,290414.0,44.4541,44.56,44.4239,44.56,290414.0
2015-10-15 13:00:00,58.95,59.18,58.94,59.17,393021.0,44.5675,44.7414,44.56,44.7339,393021.0
2015-10-15 13:30:00,59.17,59.23,59.08,59.11,427371.0,44.7339,44.7792,44.6658,44.6885,427371.0
2015-10-15 14:00:00,59.11,59.21,59.07,59.08,315366.0,44.6885,44.7641,44.6582,44.6658,315366.0
2015-10-15 14:30:00,59.08,59.3,59.08,59.2,390843.0,44.6658,44.8321,44.6658,44.7565,390843.0
2015-10-15 15:00:00,59.2,59.39,59.19,59.31,455712.0,44.7565,44.9002,44.749,44.8397,455712.0
2015-10-15 15:30:00,59.31,59.34,59.25,59.27,749991.0,44.8397,44.8624,44.7943,44.8095,749991.0
2015-10-16 09:30:00,59.36,59.75,58.91,59.12,1222068.0,44.8775,45.1723,44.5373,44.6961,1222068.0
2015-10-16 10:00:00,59.14,59.19,59.0,59.18,434317.0,44.7112,44.749,44.6053,44.7414,434317.0
2015-10-16 10:30:00,59.18,59.25,59.08,59.23,311573.0,44.7414,44.7943,44.6658,44.7792,311573.0
2015-10-16 11:00:00,59.23,59.52,59.2,59.5,474825.0,44.7792,44.9985,44.7565,44.9833,474825.0
2015-10-16 11:30:00,59.51,59.6,59.44,59.56,442494.0,44.9909,45.0589,44.938,45.0287,442494.0
2015-10-16 12:00:00,59.57,59.63,59.52,59.56,386232.0,45.0363,45.0816,44.9985,45.0287,386232.0
2015-10-16 12:30:00,59.56,59.58,59.47,59.48,349666.0,45.0287,45.0438,44.9607,44.9682,349666.0
2015-10-16 13:00:00,59.48,59.55,59.43,59.5,278528.0,44.9682,45.0211,44.9304,44.9833,278528.0
2015-10-16 13:30:00,59.5,59.54,59.48,59.49,331921.0,44.9833,45.0136,44.9682,44.9758,331921.0
2015-10-16 14:00:00,59.48,59.53,59.44,59.49,322950.0,44.9682,45.006,44.938,44.9758,322950.0
2015-10-16 14:30:00,59.48,59.64,59.48,59.62,352516.0,44.9682,45.0892,44.9682,45.0741,352516.0
2015-10-16 15:00:00,59.61,59.77,59.61,59.74,562400.0,45.0665,45.1875,45.0665,45.1648,562400.0
2015-10-16 15:30:00,59.74,60.0,59.72,59.91,1652492.0,45.1648,45.3614,45.1497,45.2933,1652492.0
2015-10-19 09:30:00,59.46,59.63,59.16,59.3,1108530.0,44.9531,45.0816,44.7263,44.8321,1108530.0
2015-10-19 10:00:00,59.29,59.5,59.25,59.26,638134.0,44.8246,44.9833,44.7943,44.8019,638134.0
2015-10-19 10:30:00,59.27,59.27,58.71,58.8,1133297.0,44.8095,44.8095,44.3861,44.4541,1133297.0
2015-10-19 11:00:00,58.8,58.82,58.61,58.67,933768.0,44.4541,44.4692,44.3105,44.3558,933768.0
2015-10-19 11:30:00,58.68,59.0,58.66,58.98,579630.0,44.3634,44.6053,44.3483,44.5902,579630.0
2015-10-19 12:00:00,58.99,59.04,58.92,58.98,490155.0,44.5978,44.6356,44.5448,44.5902,490155.0
2015-10-19 12:30:00,58.98,59.17,58.95,59.14,478236.0,44.5902,44.7339,44.5675,44.7112,478236.0
2015-10-19 13:00:00,59.14,59.15,58.89,58.89,482121.0,44.7112,44.7187,44.5222,44.5222,482121.0
2015-10-19 13:30:00,58.89,58.94,58.72,58.87,582482.0,44.5222,44.56,44.3936,44.507,582482.0
2015-10-19 14:00:00,58.87,59.0,58.82,58.99,335013.0,44.507,44.6053,44.4692,44.5978,335013.0
2015-10-19 14:30:00,58.99,59.15,58.99,59.07,487945.0,44.5978,44.7187,44.5978,44.6582,487945.0
2015-10-19 15:00:00,59.07,59.17,59.06,59.08,802667.0,44.6582,44.7339,44.6507,44.6658,802667.0
2015-10-19 15:30:00,59.08,59.15,59.06,59.08,1389185.0,44.6658,44.7187,44.6507,44.6658,1389185.0
2015-10-20 09:30:00,58.68,59.03,58.68,58.95,810280.0,44.3634,44.628,44.3634,44.5675,810280.0
2015-10-20 10:00:00,58.94,59.18,58.92,59.1,793051.0,44.56,44.7414,44.5448,44.6809,793051.0
2015-10-20 10:30:00,59.1,59.21,59.07,59.11,518286.0,44.6809,44.7641,44.6582,44.6885,518286.0
2015-10-20 11:00:00,59.12,59.12,58.91,58.91,570996.0,44.6961,44.6961,44.5373,44.5373,570996.0
2015-10-20 11:30:00,58.91,59.0,58.78,58.91,644518.0,44.5373,44.6053,44.439,44.5373,644518.0
2015-10-20 12:00:00,58.91,59.01,58.86,59.0,733560.0,44.5373,44.6129,44.4995,44.6053,733560.0
2015-10-20 12:30:00,59.0,59.11,58.93,59.1,435044.0,44.6053,44.6885,44.5524,44.6809,435044.0
2015-10-20 13:00:00,59.11,59.14,58.93,58.97,358403.0,44.6885,44.7112,44.5524,44.5826,358403.0
2015-10-20 13:30:00,58.98,59.0,58.81,58.91,479491.0,44.5902,44.6053,44.4617,44.5373,479491.0
2015-10-20 14:00:00,58.92,59.01,58.9,58.95,348066.0,44.5448,44.6129,44.5297,44.5675,348066.0
2015-10-20 14:30:00,58.96,59.0,58.89,58.96,419310.0,44.5751,44.6053,44.5222,44.5751,419310.0
2015-10-20 15:00:00,58.96,59.12,58.92,59.11,586695.0,44.5751,44.6961,44.5448,44.6885,586695.0
2015-10-20 15:30:00,59.11,59.16,58.91,59.0,1062908.0,44.6885,44.7263,44.5373,44.6053,1062908.0
2015-10-21 09:30:00,59.29,59.6,59.22,59.57,557918.0,44.8246,45.0589,44.7717,45.0363,557918.0
2015-10-21 10:00:00,59.57,59.69,59.47,59.53,506364.0,45.0363,45.127,44.9607,45.006,506364.0
2015-10-21 10:30:00,59.53,59.61,59.44,59.6,406885.0,45.006,45.0665,44.938,45.0589,406885.0
2015-10-21 11:00:00,59.6,59.77,59.55,59.62,595457.0,45.0589,45.1875,45.0211,45.0741,595457.0
2015-10-21 11:30:00,59.62,59.68,59.55,59.62,390667.0,45.0741,45.1194,45.0211,45.0741,390667.0
2015-10-21 12:00:00,59.62,59.66,59.54,59.59,261747.0,45.0741,45.1043,45.0136,45.0514,261747.0
2015-10-21 12:30:00,59.59,59.73,59.55,59.56,324867.0,45.0514,45.1572,45.0211,45.0287,324867.0
2015-10-21 13:00:00,59.56,59.57,59.33,59.35,428311.0,45.0287,45.0363,44.8548,44.8699,428311.0
2015-10-21 13:30:00,59.35,59.45,59.26,59.28,329361.0,44.8699,44.9455,44.8019,44.817,329361.0
2015-10-21 14:00:00,59.28,59.33,59.17,59.21,383203.0,44.817,44.8548,44.7339,44.7641,383203.0
2015-10-21 14:30:00,59.21,59.34,59.15,59.25,345148.0,44.7641,44.8624,44.7187,44.7943,345148.0
2015-10-21 15:00:00,59.25,59.3,59.05,59.11,379631.0,44.7943,44.8321,44.6431,44.6885,379631.0
2015-10-21 15:30:00,59.1,59.15,58.89,58.97,644685.0,44.6809,44.7187,44.5222,44.5826,644685.0
2015-10-22 09:30:00,59.49,60.15,59.49,60.02,1048515.0,44.9758,45.4748,44.9758,45.3765,1048515.0
2015-10-22 10:00:00,60.02,60.29,59.95,60.16,519038.0,45.3765,45.5806,45.3235,45.4823,519038.0
2015-10-22 10:30:00,60.16,60.32,60.07,60.32,708060.0,45.4823,45.6033,45.4143,45.6033,708060.0
2015-10-22 11:00:00,60.32,60.45,60.18,60.35,679411.0,45.6033,45.7016,45.4974,45.626,679411.0
2015-10-22 11:30:00,60.36,60.49,60.28,60.42,595459.0,45.6335,45.7318,45.573,45.6789,595459.0
2015-10-22 12:00:00,60.42,60.48,60.37,60.44,461445.0,45.6789,45.7242,45.6411,45.694,461445.0
2015-10-22 12:30:00,60.44,60.62,60.42,60.52,535379.0,45.694,45.8301,45.6789,45.7545,535379.0
2015-10-22 13:00:00,60.54,60.64,60.45,60.51,413940.0,45.7696,45.8452,45.7016,45.7469,413940.0
2015-10-22 13:30:00,60.52,60.54,60.38,60.45,359706.0,45.7545,45.7696,45.6486,45.7016,359706.0
2015-10-22 14:00:00,60.45,60.46,60.24,60.35,459263.0,45.7016,45.7091,45.5428,45.626,459263.0
2015-10-22 14:30:00,60.35,60.52,60.34,60.46,561850.0,45.626,45.7545,45.6184,45.7091,561850.0
2015-10-22 15:00:00,60.46,60.56,60.38,60.55,764399.0,45.7091,45.7847,45.6486,45.7772,764399.0
2015-10-22 15:30:00,60.56,60.57,60.33,60.43,1341842.0,45.7847,45.7923,45.6108,45.6864,1341842.0
2015-10-23 09:30:00,60.63,60.95,60.49,60.94,812568.0,45.8376,46.0796,45.7318,46.072,812568.0
2015-10-23 10:00:00,60.94,60.96,60.76,60.86,561482.0,46.072,46.0871,45.9359,46.0115,561482.0
2015-10-23 10:30:00,60.87,61.19,60.84,60.88,820991.0,46.0191,46.261,45.9964,46.0267,820991.0
2015-10-23 11:00:00,60.88,61.06,60.82,60.88,318223.0,46.0267,46.1627,45.9813,46.0267,318223.0
2015-10-23 11:30:00,60.89,60.97,60.77,60.89,402250.0,46.0342,46.0947,45.9435,46.0342,402250.0
2015-10-23 12:00:00,60.9,61.05,60.87,60.99,441432.0,46.0418,46.1552,46.0191,46.1098,441432.0
2015-10-23 12:30:00,60.99,61.03,60.92,60.95,358613.0,46.1098,46.1401,46.0569,46.0796,358613.0
2015-10-23 13:00:00,60.95,60.95,60.81,60.82,379951.0,46.0796,46.0796,45.9737,45.9813,379951.0
2015-10-23 13:30:00,60.82,60.96,60.77,60.89,351600.0,45.9813,46.0871,45.9435,46.0342,351600.0
2015-10-23 14:00:00,60.89,60.94,60.75,60.82,550452.0,46.0342,46.072,45.9284,45.9813,550452.0
2015-10-23 14:30:00,60.83,61.05,60.82,60.97,467069.0,45.9888,46.1552,45.9813,46.0947,467069.0
2015-10-23 15:00:00,60.97,61.01,60.8,60.83,445519.0,46.0947,46.1249,45.9662,45.9888,445519.0
2015-10-23 15:30:00,60.84,60.91,60.72,60.73,1271127.0,45.9964,46.0493,45.9057,45.9132,1271127.0
2015-10-26 09:30:00,60.91,60.91,59.64,59.65,944589.0,46.0493,46.0493,45.0892,45.0967,944589.0
2015-10-26 10:00:00,59.64,59.75,58.84,59.08,1760353.0,45.0892,45.1723,44.4844,44.6658,1760353.0
2015-10-26 10:30:00,59.08,59.23,58.7,59.16,1291389.0,44.6658,44.7792,44.3785,44.7263,1291389.0
2015-10-26 11:00:00,59.15,59.18,58.78,58.98,757997.0,44.7187,44.7414,44.439,44.5902,757997.0
2015-10-26 11:30:00,58.98,59.06,58.82,59.03,563159.0,44.5902,44.6507,44.4692,44.628,563159.0
2015-10-26 12:00:00,59.03,59.04,58.92,58.95,380355.0,44.628,44.6356,44.5448,44.5675,380355.0
2015-10-26 12:30:00,58.95,59.23,58.88,59.03,449960.0,44.5675,44.7792,44.5146,44.628,449960.0
2015-10-26 13:00:00,59.03,59.19,58.95,59.03,583647.0,44.628,44.749,44.5675,44.628,583647.0
2015-10-26 13:30:00,59.03,59.11,59.01,59.01,524390.0,44.628,44.6885,44.6129,44.6129,524390.0
2015-10-26 14:00:00,59.02,59.05,58.87,58.9,671228.0,44.6204,44.6431,44.507,44.5297,671228.0
2015-10-26 14:30:00,58.89,59.21,58.88,59.13,776735.0,44.5222,44.7641,44.5146,44.7036,776735.0
2015-10-26 15:00:00,59.13,59.29,59.1,59.14,767078.0,44.7036,44.8246,44.6809,44.7112,767078.0
2015-10-26 15:30:00,59.15,59.25,59.04,59.21,1552235.0,44.7187,44.7943,44.6356,44.7641,1552235.0
2015-10-27 09:30:00,58.91,59.14,58.77,59.1,724431.0,44.5373,44.7112,44.4314,44.6809,724431.0
2015-10-27 10:00:00,59.09,59.35,58.93,59.0,511631.0,44.6734,44.8699,44.5524,44.6053,511631.0
2015-10-27 10:30:00,59.0,59.11,58.86,59.05,397594.0,44.6053,44.6885,44.4995,44.6431,397594.0
2015-10-27 11:00:00,59.06,59.19,58.99,59.15,575688.0,44.6507,44.749,44.5978,44.7187,575688.0
2015-10-27 11:30:00,59.15,59.32,59.08,59.09,416932.0,44.7187,44.8473,44.6658,44.6734,416932.0
2015-10-27 12:00:00,59.1,59.17,59.01,59.14,356643.0,44.6809,44.7339,44.6129,44.7112,356643.0
2015-10-27 12:30:00,59.14,59.26,59.12,59.15,251203.0,44.7112,44.8019,44.6961,44.7187,251203.0
2015-10-27 13:00:00,59.14,59.18,59.05,59.13,287291.0,44.7112,44.7414,44.6431,44.7036,287291.0
2015-10-27 13:30:00,59.14,59.18,59.04,59.05,288062.0,44.7112,44.7414,44.6356,44.6431,288062.0
2015-10-27 14:00:00,59.04,59.17,59.04,59.14,349050.0,44.6356,44.7339,44.6356,44.7112,349050.0
2015-10-27 14:30:00,59.14,59.19,59.05,59.09,477632.0,44.7112,44.749,44.6431,44.6734,477632.0
2015-10-27 15:00:00,59.09,59.31,59.08,59.26,666441.0,44.6734,44.8397,44.6658,44.8019,666441.0
2015-10-27 15:30:00,59.26,59.3,59.16,59.28,859482.0,44.8019,44.8321,44.7263,44.817,859482.0
2015-10-28 09:30:00,59.38,59.77,59.33,59.76,438383.0,44.8926,45.1875,44.8548,45.1799,438383.0
2015-10-28 10:00:00,59.77,59.9,59.61,59.62,400921.0,45.1875,45.2857,45.0665,45.0741,400921.0
2015-10-28 10:30:00,59.63,59.95,59.23,59.85,1052701.0,45.0816,45.3235,44.7792,45.2479,1052701.0
2015-10-28 11:00:00,59.86,59.93,59.73,59.86,267628.0,45.2555,45.3084,45.1572,45.2555,267628.0
2015-10-28 11:30:00,59.86,59.87,59.78,59.82,271499.0,45.2555,45.2631,45.195,45.2253,271499.0
2015-10-28 12:00:00,59.81,59.86,59.67,59.81,387235.0,45.2177,45.2555,45.1119,45.2177,387235.0
2015-10-28 12:30:00,59.8,59.81,59.67,59.74,366107.0,45.2101,45.2177,45.1119,45.1648,366107.0
2015-10-28 13:00:00,59.74,59.84,59.68,59.82,253516.0,45.1648,45.2404,45.1194,45.2253,253516.0
2015-10-28 13:30:00,59.81,60.15,59.75,60.15,427948.0,45.2177,45.4748,45.1723,45.4748,427948.0
2015-10-28 14:00:00,60.16,60.16,59.3,59.62,586251.0,45.4823,45.4823,44.8321,45.0741,586251.0
2015-10-28 14:30:00,59.62,59.74,59.41,59.7,373206.0,45.0741,45.1648,44.9153,45.1345,373206.0
2015-10-28 15:00:00,59.7,60.05,59.66,60.04,515557.0,45.1345,45.3992,45.1043,45.3916,515557.0
2015-10-28 15:30:00,60.04,60.3,60.04,60.27,1000902.0,45.3916,45.5882,45.3916,45.5655,1000902.0
2015-10-29 09:30:00,59.67,60.19,59.58,59.95,579796.0,45.1119,45.505,45.0438,45.3235,579796.0
2015-10-29 10:00:00,59.97,59.98,59.69,59.74,373441.0,45.3387,45.3462,45.127,45.1648,373441.0
2015-10-29 10:30:00,59.74,59.89,59.65,59.83,266496.0,45.1648,45.2782,45.0967,45.2328,266496.0
2015-10-29 11:00:00,59.82,59.97,59.75,59.93,222326.0,45.2253,45.3387,45.1723,45.3084,222326.0
2015-10-29 11:30:00,59.94,59.97,59.88,59.9,228472.0,45.316,45.3387,45.2706,45.2857,228472.0
2015-10-29 12:00:00,59.91,59.96,59.86,59.9,274320.0,45.2933,45.3311,45.2555,45.2857,274320.0
2015-10-29 12:30:00,59.9,60.07,59.9,59.98,357330.0,45.2857,45.4143,45.2857,45.3462,357330.0
2015-10-29 13:00:00,59.98,60.1,59.98,60.02,257109.0,45.3462,45.437,45.3462,45.3765,257109.0
2015-10-29 13:30:00,60.02,60.03,59.88,59.95,169301.0,45.3765,45.384,45.2706,45.3235,169301.0
2015-10-29 14:00:00,59.94,60.04,59.93,60.03,230411.0,45.316,45.3916,45.3084,45.384,230411.0
2015-10-29 14:30:00,60.03,60.06,59.87,59.99,333676.0,45.384,45.4067,45.2631,45.3538,333676.0
2015-10-29 15:00:00,59.98,60.13,59.93,60.01,532244.0,45.3462,45.4596,45.3084,45.3689,532244.0
2015-10-29 15:30:00,60.01,60.23,59.92,60.01,773813.0,45.3689,45.5352,45.3009,45.3689,773813.0
2015-10-30 09:30:00,60.12,60.2,59.99,60.02,463314.0,45.4521,45.5126,45.3538,45.3765,463314.0
2015-10-30 10:00:00,60.03,60.05,59.88,59.92,361997.0,45.384,45.3992,45.2706,45.3009,361997.0
2015-10-30 10:30:00,59.93,60.08,59.93,59.94,354197.0,45.3084,45.4218,45.3084,45.316,354197.0
2015-10-30 11:00:00,59.95,59.98,59.71,59.84,405652.0,45.3235,45.3462,45.1421,45.2404,405652.0
2015-10-30 11:30:00,59.85,59.98,59.8,59.87,407745.0,45.2479,45.3462,45.2101,45.2631,407745.0
2015-10-30 12:00:00,59.86,59.98,59.85,59.88,262107.0,45.2555,45.3462,45.2479,45.2706,262107.0
2015-10-30 12:30:00,59.89,59.98,59.88,59.95,337402.0,45.2782,45.3462,45.2706,45.3235,337402.0
2015-10-30 13:00:00,59.95,59.99,59.9,59.96,290672.0,45.3235,45.3538,45.2857,45.3311,290672.0
2015-10-30 13:30:00,59.97,60.13,59.96,60.06,310902.0,45.3387,45.4596,45.3311,45.4067,310902.0
2015-10-30 14:00:00,60.06,60.12,59.96,59.98,370309.0,45.4067,45.4521,45.3311,45.3462,370309.0
2015-10-30 14:30:00,59.97,60.02,59.76,59.78,521048.0,45.3387,45.3765,45.1799,45.195,521048.0
2015-10-30 15:00:00,59.78,59.84,59.65,59.65,685295.0,45.195,45.2404,45.0967,45.0967,685295.0
2015-10-30 15:30:00,59.65,59.73,59.42,59.42,2078241.0,45.0967,45.1572,44.9229,44.9229,2078241.0
2015-11-02 09:30:00,59.7,60.25,59.51,60.2,915890.0,45.1345,45.5504,44.9909,45.5126,915890.0
2015-11-02 10:00:00,60.2,60.28,60.09,60.25,651133.0,45.5126,45.573,45.4294,45.5504,651133.0
2015-11-02 10:30:00,60.26,60.36,60.21,60.33,373471.0,45.5579,45.6335,45.5201,45.6108,373471.0
2015-11-02 11:00:00,60.33,60.49,60.13,60.16,443923.0,45.6108,45.7318,45.4596,45.4823,443923.0
2015-11-02 11:30:00,60.16,60.33,60.13,60.3,401997.0,45.4823,45.6108,45.4596,45.5882,401997.0
2015-11-02 12:00:00,60.29,60.35,60.27,60.35,327046.0,45.5806,45.626,45.5655,45.626,327046.0
2015-11-02 12:30:00,60.34,60.46,60.31,60.44,263605.0,45.6184,45.7091,45.5957,45.694,263605.0
2015-11-02 13:00:00,60.43,60.47,60.37,60.43,305242.0,45.6864,45.7167,45.6411,45.6864,305242.0
2015-11-02 13:30:00,60.43,60.55,60.41,60.49,311380.0,45.6864,45.7772,45.6713,45.7318,311380.0
2015-11-02 14:00:00,60.49,60.55,60.46,60.5,317159.0,45.7318,45.7772,45.7091,45.7394,317159.0
2015-11-02 14:30:00,60.49,60.49,60.37,60.43,725543.0,45.7318,45.7318,45.6411,45.6864,725543.0
2015-11-02 15:00:00,60.43,60.62,60.38,60.61,820039.0,45.6864,45.8301,45.6486,45.8225,820039.0
2015-11-02 15:30:00,60.62,60.76,60.56,60.65,1186499.0,45.8301,45.9359,45.7847,45.8528,1186499.0
2015-11-03 09:30:00,60.4,60.82,60.26,60.74,617089.0,45.6638,45.9813,45.5579,45.9208,617089.0
2015-11-03 10:00:00,60.74,61.13,60.74,61.1,668508.0,45.9208,46.2157,45.9208,46.193,668508.0
2015-11-03 10:30:00,61.11,61.13,60.67,60.73,500903.0,46.2005,46.2157,45.8679,45.9132,500903.0
2015-11-03 11:00:00,60.73,60.89,60.73,60.84,558437.0,45.9132,46.0342,45.9132,45.9964,558437.0
2015-11-03 11:30:00,60.83,60.92,60.76,60.9,510696.0,45.9888,46.0569,45.9359,46.0418,510696.0
2015-11-03 12:00:00,60.91,60.94,60.71,60.81,230596.0,46.0493,46.072,45.8981,45.9737,230596.0
2015-11-03 12:30:00,60.81,60.92,60.79,60.89,282222.0,45.9737,46.0569,45.9586,46.0342,282222.0
2015-11-03 13:00:00,60.89,60.96,60.85,60.93,256778.0,46.0342,46.0871,46.004,46.0645,256778.0
2015-11-03 13:30:00,60.93,61.07,60.92,61.07,304164.0,46.0645,46.1703,46.0569,46.1703,304164.0
2015-11-03 14:00:00,61.07,61.16,61.01,61.14,336604.0,46.1703,46.2383,46.1249,46.2232,336604.0
2015-11-03 14:30:00,61.13,61.18,61.01,61.09,488761.0,46.2157,46.2535,46.1249,46.1854,488761.0
2015-11-03 15:00:00,61.09,61.12,60.98,61.06,569688.0,46.1854,46.2081,46.1023,46.1627,569688.0
2015-11-03 15:30:00,61.06,61.09,60.84,60.87,1069827.0,46.1627,46.1854,45.9964,46.0191,1069827.0
2015-11-04 09:30:00,60.89,61.01,60.31,60.36,990876.0,46.0342,46.1249,45.5957,45.6335,990876.0
2015-11-04 10:00:00,60.36,60.83,60.33,60.67,885790.0,45.6335,45.9888,45.6108,45.8679,885790.0
2015-11-04 10:30:00,60.68,60.86,60.64,60.8,493936.0,45.8754,46.0115,45.8452,45.9662,493936.0
2015-11-04 11:00:00,60.79,60.86,60.64,60.66,370681.0,45.9586,46.0115,45.8452,45.8603,370681.0
2015-11-04 11:30:00,60.66,60.82,60.61,60.71,381943.0,45.8603,45.9813,45.8225,45.8981,381943.0
2015-11-04 12:00:00,60.71,60.88,60.56,60.59,312956.0,45.8981,46.0267,45.7847,45.8074,312956.0
2015-11-04 12:30:00,60.59,60.71,60.54,60.56,321454.0,45.8074,45.8981,45.7696,45.7847,321454.0
2015-11-04 13:00:00,60.57,60.58,60.44,60.45,361055.0,45.7923,45.7998,45.694,45.7016,361055.0
2015-11-04 13:30:00,60.46,60.54,60.41,60.47,443982.0,45.7091,45.7696,45.6713,45.7167,443982.0
2015-11-04 14:00:00,60.47,60.56,60.35,60.4,585263.0,45.7167,45.7847,45.626,45.6638,585263.0
2015-11-04 14:30:00,60.4,60.52,60.36,60.42,1055717.0,45.6638,45.7545,45.6335,45.6789,1055717.0
2015-11-04 15:00:00,60.42,60.42,60.19,60.22,1081921.0,45.6789,45.6789,45.505,45.5277,1081921.0
2015-11-04 15:30:00,60.22,60.29,60.07,60.26,1817494.0,45.5277,45.5806,45.4143,45.5579,1817494.0
2015-11-05 09:30:00,56.73,56.81,53.91,53.98,7806082.0,42.8892,42.9496,40.7572,40.8101,7806082.0
2015-11-05 10:00:00,53.98,54.05,52.27,52.34,6833402.0,40.8101,40.863,39.5173,39.5702,6833402.0
2015-11-05 10:30:00,52.34,52.47,51.35,51.79,6732684.0,39.5702,39.6685,38.8218,39.1544,6732684.0
2015-11-05 11:00:00,51.79,52.35,51.78,52.1,4358086.0,39.1544,39.5778,39.1468,39.3888,4358086.0
2015-11-05 11:30:00,52.11,52.22,51.75,51.98,2856946.0,39.3963,39.4795,39.1242,39.298,2856946.0
2015-11-05 12:00:00,51.99,52.07,51.68,51.89,2085709.0,39.3056,39.3661,39.0712,39.23,2085709.0
2015-11-05 12:30:00,51.89,52.14,51.58,51.72,2615244.0,39.23,39.419,38.9956,39.1015,2615244.0
2015-11-05 13:00:00,51.72,51.94,51.55,51.88,1917545.0,39.1015,39.2678,38.973,39.2224,1917545.0
2015-11-05 13:30:00,51.89,51.93,51.19,51.23,2313740.0,39.23,39.2602,38.7008,38.731,2313740.0
2015-11-05 14:00:00,51.24,51.3,50.57,50.68,3606758.0,38.7386,38.784,38.2321,38.3152,3606758.0
2015-11-05 14:30:00,50.67,50.76,49.92,50.58,6434071.0,38.3077,38.3757,37.7406,38.2396,6434071.0
2015-11-05 15:00:00,50.59,51.2,50.03,50.08,4827117.0,38.2472,38.7084,37.8238,37.8616,4827117.0
2015-11-05 15:30:00,50.07,51.18,49.95,51.02,7665814.0,37.854,38.6932,37.7633,38.5723,7665814.0
2015-11-06 09:30:00,51.64,53.2,51.61,52.72,6189674.0,39.041,40.2204,39.0183,39.8575,6189674.0
2015-11-06 10:00:00,52.72,52.97,52.4,52.9,3141419.0,39.8575,40.0465,39.6156,39.9936,3141419.0
2015-11-06 10:30:00,52.89,53.67,52.82,53.31,2712265.0,39.986,40.5757,39.9331,40.3036,2712265.0
2015-11-06 11:00:00,53.32,53.7,53.11,53.25,2287526.0,40.3111,40.5984,40.1524,40.2582,2287526.0
2015-11-06 11:30:00,53.24,53.38,52.81,52.9,1364570.0,40.2506,40.3565,39.9255,39.9936,1364570.0
2015-11-06 12:00:00,52.9,53.2,52.9,53.17,917525.0,39.9936,40.2204,39.9936,40.1977,917525.0
2015-11-06 12:30:00,53.17,53.33,53.11,53.16,839105.0,40.1977,40.3187,40.1524,40.1902,839105.0
2015-11-06 13:00:00,53.16,53.27,53.04,53.26,849133.0,40.1902,40.2733,40.0994,40.2658,849133.0
2015-11-06 13:30:00,53.26,53.32,53.19,53.3,812922.0,40.2658,40.3111,40.2128,40.296,812922.0
2015-11-06 14:00:00,53.3,53.58,53.18,53.32,1475802.0,40.296,40.5077,40.2053,40.3111,1475802.0
2015-11-06 14:30:00,53.32,53.56,53.32,53.51,1436034.0,40.3111,40.4926,40.3111,40.4548,1436034.0
2015-11-06 15:00:00,53.51,53.62,53.4,53.46,1589263.0,40.4548,40.5379,40.3716,40.417,1589263.0
2015-11-06 15:30:00,53.46,53.49,53.1,53.47,3764670.0,40.417,40.4396,40.1448,40.4245,3764670.0
2015-11-09 09:30:00,52.88,53.1,52.62,52.83,1383025.0,39.9785,40.1448,39.7819,39.9407,1383025.0
2015-11-09 10:00:00,52.83,53.04,52.79,53.03,812923.0,39.9407,40.0994,39.9104,40.0919,812923.0
2015-11-09 10:30:00,53.02,53.35,52.98,53.1,948485.0,40.0843,40.3338,40.0541,40.1448,948485.0
2015-11-09 11:00:00,53.11,53.2,52.92,53.07,757456.0,40.1524,40.2204,40.0087,40.1221,757456.0
2015-11-09 11:30:00,53.08,53.26,53.02,53.06,740323.0,40.1297,40.2658,40.0843,40.1146,740323.0
2015-11-09 12:00:00,53.06,53.08,52.81,52.85,482964.0,40.1146,40.1297,39.9255,39.9558,482964.0
2015-11-09 12:30:00,52.85,52.88,52.77,52.82,507143.0,39.9558,39.9785,39.8953,39.9331,507143.0
2015-11-09 13:00:00,52.83,52.97,52.8,52.96,671355.0,39.9407,40.0465,39.918,40.039,671355.0
2015-11-09 13:30:00,52.95,53.09,52.9,52.96,679077.0,40.0314,40.1372,39.9936,40.039,679077.0
2015-11-09 14:00:00,52.97,53.07,52.9,53.05,701551.0,40.0465,40.1221,39.9936,40.107,701551.0
2015-11-09 14:30:00,53.04,53.09,52.92,53.0,864531.0,40.0994,40.1372,40.0087,40.0692,864531.0
2015-11-09 15:00:00,53.0,53.12,52.99,53.08,1118098.0,40.0692,40.1599,40.0616,40.1297,1118098.0
2015-11-09 15:30:00,53.08,53.18,52.93,52.94,1975883.0,40.1297,40.2053,40.0163,40.0238,1975883.0
2015-11-10 09:30:00,52.53,52.99,52.29,52.46,1280759.0,39.7139,40.0616,39.5324,39.6609,1280759.0
2015-11-10 10:00:00,52.46,52.49,52.01,52.14,825077.0,39.6609,39.6836,39.3207,39.419,825077.0
2015-11-10 10:30:00,52.14,52.26,51.95,52.23,822198.0,39.419,39.5097,39.2754,39.4871,822198.0
2015-11-10 11:00:00,52.23,52.47,52.21,52.35,642362.0,39.4871,39.6685,39.4719,39.5778,642362.0
2015-11-10 11:30:00,52.35,52.52,52.27,52.44,480505.0,39.5778,39.7063,39.5173,39.6458,480505.0
2015-11-10 12:00:00,52.43,52.49,52.3,52.4,531031.0,39.6383,39.6836,39.54,39.6156,531031.0
2015-11-10 12:30:00,52.39,52.41,52.25,52.37,348613.0,39.608,39.6231,39.5022,39.5929,348613.0
2015-11-10 13:00:00,52.35,52.49,52.33,52.47,687130.0,39.5778,39.6836,39.5627,39.6685,687130.0
2015-11-10 13:30:00,52.47,52.57,52.44,52.47,690444.0,39.6685,39.7441,39.6458,39.6685,690444.0
2015-11-10 14:00:00,52.46,52.47,52.31,52.34,651935.0,39.6609,39.6685,39.5475,39.5702,651935.0
2015-11-10 14:30:00,52.33,52.54,52.32,52.47,697884.0,39.5627,39.7214,39.5551,39.6685,697884.0
2015-11-10 15:00:00,52.47,52.53,52.25,52.25,979672.0,39.6685,39.7139,39.5022,39.5022,979672.0
2015-11-10 15:30:00,52.25,52.31,52.11,52.27,1718988.0,39.5022,39.5475,39.3963,39.5173,1718988.0
2015-11-11 09:30:00,52.6,52.93,52.37,52.85,886462.0,39.7668,40.0163,39.5929,39.9558,886462.0
2015-11-11 10:00:00,52.85,52.88,52.69,52.76,598636.0,39.9558,39.9785,39.8348,39.8877,598636.0
2015-11-11 10:30:00,52.76,53.03,52.76,53.01,713134.0,39.8877,40.0919,39.8877,40.0768,713134.0
2015-11-11 11:00:00,53.01,53.06,52.9,52.98,842493.0,40.0768,40.1146,39.9936,40.0541,842493.0
2015-11-11 11:30:00,52.98,53.0,52.89,52.93,618929.0,40.0541,40.0692,39.986,40.0163,618929.0
2015-11-11 12:00:00,52.93,53.17,52.9,53.12,563425.0,40.0163,40.1977,39.9936,40.1599,563425.0
2015-11-11 12:30:00,53.13,53.24,53.02,53.05,654140.0,40.1675,40.2506,40.0843,40.107,654140.0
2015-11-11 13:00:00,53.05,53.06,52.84,52.95,708102.0,40.107,40.1146,39.9482,40.0314,708102.0
2015-11-11 13:30:00,52.94,53.04,52.81,52.81,501747.0,40.0238,40.0994,39.9255,39.9255,501747.0
2015-11-11 14:00:00,52.81,52.88,52.63,52.87,673152.0,39.9255,39.9785,39.7895,39.9709,673152.0
2015-11-11 14:30:00,52.87,52.87,52.74,52.83,640198.0,39.9709,39.9709,39.8726,39.9407,640198.0
2015-11-11 15:00:00,52.83,52.99,52.78,52.91,940796.0,39.9407,40.0616,39.9029,40.0012,940796.0
2015-11-11 15:30:00,52.91,52.98,52.81,52.85,1298940.0,40.0012,40.0541,39.9255,39.9558,1298940.0
2015-11-12 09:30:00,52.75,53.0,52.54,52.95,749647.0,39.8802,40.0692,39.7214,40.0314,749647.0
2015-11-12 10:00:00,52.95,53.19,52.88,53.04,637530.0,40.0314,40.2128,39.9785,40.0994,637530.0
2015-11-12 10:30:00,53.03,53.09,52.88,53.05,553056.0,40.0919,40.1372,39.9785,40.107,553056.0
2015-11-12 11:00:00,53.05,53.09,52.81,52.85,611667.0,40.107,40.1372,39.9255,39.9558,611667.0
2015-11-12 11:30:00,52.86,52.99,52.83,52.98,498390.0,39.9633,40.0616,39.9407,40.0541,498390.0
2015-11-12 12:00:00,52.97,53.02,52.9,53.01,636042.0,40.0465,40.0843,39.9936,40.0768,636042.0
2015-11-12 12:30:00,53.0,53.04,52.94,53.01,511045.0,40.0692,40.0994,40.0238,40.0768,511045.0
2015-11-12 13:00:00,53.01,53.11,52.98,53.06,412862.0,40.0768,40.1524,40.0541,40.1146,412862.0
2015-11-12 13:30:00,53.06,53.08,52.97,53.05,487242.0,40.1146,40.1297,40.0465,40.107,487242.0
2015-11-12 14:00:00,53.04,53.1,52.76,52.91,809174.0,40.0994,40.1448,39.8877,40.0012,809174.0
2015-11-12 14:30:00,52.9,52.93,52.69,52.79,689820.0,39.9936,40.0163,39.8348,39.9104,689820.0
2015-11-12 15:00:00,52.79,52.91,52.75,52.85,827906.0,39.9104,40.0012,39.8802,39.9558,827906.0
2015-11-12 15:30:00,52.85,52.87,52.52,52.58,1156114.0,39.9558,39.9709,39.7063,39.7517,1156114.0
2015-11-13 09:30:00,52.3,52.75,52.11,52.14,748403.0,39.54,39.8802,39.3963,39.419,748403.0
2015-11-13 10:00:00,52.15,52.15,51.82,51.94,685298.0,39.4266,39.4266,39.1771,39.2678,685298.0
2015-11-13 10:30:00,51.94,52.1,51.91,52.08,511262.0,39.2678,39.3888,39.2451,39.3737,511262.0
2015-11-13 11:00:00,52.08,52.08,51.86,51.96,512217.0,39.3737,39.3737,39.2073,39.2829,512217.0
2015-11-13 11:30:00,51.95,52.07,51.85,52.06,478851.0,39.2754,39.3661,39.1998,39.3585,478851.0
2015-11-13 12:00:00,52.06,52.11,51.95,52.01,548559.0,39.3585,39.3963,39.2754,39.3207,548559.0
2015-11-13 12:30:00,52.01,52.16,51.99,52.11,559596.0,39.3207,39.4341,39.3056,39.3963,559596.0
2015-11-13 13:00:00,52.11,52.15,52.04,52.09,570090.0,39.3963,39.4266,39.3434,39.3812,570090.0
2015-11-13 13:30:00,52.08,52.21,51.99,52.13,533142.0,39.3737,39.4719,39.3056,39.4115,533142.0
2015-11-13 14:00:00,52.12,52.24,52.04,52.11,520761.0,39.4039,39.4946,39.3434,39.3963,520761.0
2015-11-13 14:30:00,52.11,52.13,52.03,52.1,677852.0,39.3963,39.4115,39.3359,39.3888,677852.0
2015-11-13 15:00:00,52.09,52.17,52.04,52.05,688948.0,39.3812,39.4417,39.3434,39.351,688948.0
2015-11-13 15:30:00,52.05,52.2,51.9,51.94,1575942.0,39.351,39.4644,39.2376,39.2678,1575942.0
2015-11-16 09:30:00,51.96,52.75,51.96,52.37,1035464.0,39.2829,39.8802,39.2829,39.5929,1035464.0
2015-11-16 10:00:00,52.39,52.62,52.31,52.56,479455.0,39.608,39.7819,39.5475,39.7365,479455.0
2015-11-16 10:30:00,52.55,52.6,52.35,52.42,392965.0,39.729,39.7668,39.5778,39.6307,392965.0
2015-11-16 11:00:00,52.42,52.47,52.18,52.18,587927.0,39.6307,39.6685,39.4493,39.4493,587927.0
2015-11-16 11:30:00,52.19,52.4,52.19,52.36,393384.0,39.4568,39.6156,39.4568,39.5853,393384.0
2015-11-16 12:00:00,52.37,52.53,52.34,52.48,260291.0,39.5929,39.7139,39.5702,39.6761,260291.0
2015-11-16 12:30:00,52.48,52.57,52.48,52.5,258616.0,39.6761,39.7441,39.6761,39.6912,258616.0
2015-11-16 13:00:00,52.5,52.63,52.5,52.59,308040.0,39.6912,39.7895,39.6912,39.7592,308040.0
2015-11-16 13:30:00,52.59,52.73,52.59,52.71,328317.0,39.7592,39.8651,39.7592,39.8499,328317.0
2015-11-16 14:00:00,52.71,52.74,52.64,52.68,465759.0,39.8499,39.8726,39.797,39.8273,465759.0
2015-11-16 14:30:00,52.67,52.78,52.64,52.69,473010.0,39.8197,39.9029,39.797,39.8348,473010.0
2015-11-16 15:00:00,52.7,52.79,52.58,52.74,968005.0,39.8424,39.9104,39.7517,39.8726,968005.0
2015-11-16 15:30:00,52.75,52.86,52.69,52.77,1192672.0,39.8802,39.9633,39.8348,39.8953,1192672.0
2015-11-17 09:30:00,52.7,53.13,52.57,53.05,1166751.0,39.8424,40.1675,39.7441,40.107,1166751.0
2015-11-17 10:00:00,53.05,53.27,52.94,53.25,758807.0,40.107,40.2733,40.0238,40.2582,758807.0
2015-11-17 10:30:00,53.26,53.35,53.16,53.2,601182.0,40.2658,40.3338,40.1902,40.2204,601182.0
2015-11-17 11:00:00,53.2,53.5,53.17,53.47,424814.0,40.2204,40.4472,40.1977,40.4245,424814.0
2015-11-17 11:30:00,53.48,53.55,53.37,53.42,488438.0,40.4321,40.485,40.3489,40.3867,488438.0
2015-11-17 12:00:00,53.43,53.45,53.27,53.29,514059.0,40.3943,40.4094,40.2733,40.2884,514059.0
2015-11-17 12:30:00,53.28,53.29,53.03,53.14,408716.0,40.2809,40.2884,40.0919,40.175,408716.0
2015-11-17 13:00:00,53.15,53.19,52.92,52.94,428512.0,40.1826,40.2128,40.0087,40.0238,428512.0
2015-11-17 13:30:00,52.94,53.03,52.9,53.02,489519.0,40.0238,40.0919,39.9936,40.0843,489519.0
2015-11-17 14:00:00,53.02,53.24,52.99,53.1,586850.0,40.0843,40.2506,40.0616,40.1448,586850.0
2015-11-17 14:30:00,53.09,53.15,52.97,53.1,512604.0,40.1372,40.1826,40.0465,40.1448,512604.0
2015-11-17 15:00:00,53.12,53.12,52.94,53.11,617166.0,40.1599,40.1599,40.0238,40.1524,617166.0
2015-11-17 15:30:00,53.1,53.18,52.93,52.99,1171284.0,40.1448,40.2053,40.0163,40.0616,1171284.0
2015-11-18 09:30:00,51.94,51.94,49.4,49.59,5360295.0,39.2678,39.2678,37.3475,37.4912,5360295.0
2015-11-18 10:00:00,49.58,50.03,49.27,49.49,4064357.0,37.4836,37.8238,37.2492,37.4156,4064357.0
2015-11-18 10:30:00,49.48,49.55,48.27,48.89,4019225.0,37.408,37.4609,36.4932,36.9619,4019225.0
2015-11-18 11:00:00,48.88,49.08,48.55,48.67,2612141.0,36.9544,37.1056,36.7049,36.7956,2612141.0
2015-11-18 11:30:00,48.67,48.87,48.35,48.39,1710128.0,36.7956,36.9468,36.5537,36.5839,1710128.0
2015-11-18 12:00:00,48.44,48.53,47.72,47.99,3813218.0,36.6217,36.6898,36.0774,36.2815,3813218.0
2015-11-18 12:30:00,48.0,48.53,47.99,48.43,2740558.0,36.2891,36.6898,36.2815,36.6142,2740558.0
2015-11-18 13:00:00,48.44,48.63,48.34,48.46,1703928.0,36.6217,36.7654,36.5461,36.6369,1703928.0
2015-11-18 13:30:00,48.45,48.49,48.07,48.22,1632745.0,36.6293,36.6595,36.342,36.4554,1632745.0
2015-11-18 14:00:00,48.22,48.28,47.9,48.22,2228440.0,36.4554,36.5008,36.2135,36.4554,2228440.0
2015-11-18 14:30:00,48.22,48.26,47.72,47.88,2170406.0,36.4554,36.4856,36.0774,36.1984,2170406.0
2015-11-18 15:00:00,47.88,47.95,47.52,47.65,3337326.0,36.1984,36.2513,35.9262,36.0245,3337326.0
2015-11-18 15:30:00,47.65,48.04,47.55,48.0,5178161.0,36.0245,36.3193,35.9489,36.2891,5178161.0
2015-11-19 09:30:00,48.51,49.12,48.23,49.08,2525242.0,36.6747,37.1358,36.463,37.1056,2525242.0
2015-11-19 10:00:00,49.09,49.16,48.81,49.0,1705989.0,37.1131,37.1661,36.9015,37.0451,1705989.0
2015-11-19 10:30:00,49.0,49.2,48.87,49.19,1668736.0,37.0451,37.1963,36.9468,37.1887,1668736.0
2015-11-19 11:00:00,49.18,49.21,49.05,49.1,1175726.0,37.1812,37.2039,37.0829,37.1207,1175726.0
2015-11-19 11:30:00,49.1,49.15,48.57,48.59,1019435.0,37.1207,37.1585,36.72,36.7351,1019435.0
2015-11-19 12:00:00,48.59,48.77,48.54,48.77,1235820.0,36.7351,36.8712,36.6973,36.8712,1235820.0
2015-11-19 12:30:00,48.76,49.18,48.76,49.14,900374.0,36.8637,37.1812,36.8637,37.1509,900374.0
2015-11-19 13:00:00,49.15,49.28,48.87,48.96,1484792.0,37.1585,37.2568,36.9468,37.0149,1484792.0
2015-11-19 13:30:00,48.96,48.97,48.76,48.82,939613.0,37.0149,37.0224,36.8637,36.909,939613.0
2015-11-19 14:00:00,48.82,48.89,48.73,48.87,1500262.0,36.909,36.9619,36.841,36.9468,1500262.0
2015-11-19 14:30:00,48.86,48.89,48.56,48.59,1200323.0,36.9393,36.9619,36.7125,36.7351,1200323.0
2015-11-19 15:00:00,48.58,48.63,48.42,48.42,1245784.0,36.7276,36.7654,36.6066,36.6066,1245784.0
2015-11-19 15:30:00,48.42,48.52,48.35,48.39,2202841.0,36.6066,36.6822,36.5537,36.5839,2202841.0
2015-11-20 09:30:00,48.75,48.94,48.5,48.9,1619805.0,36.8561,36.9997,36.6671,36.9695,1619805.0
2015-11-20 10:00:00,48.91,49.36,48.88,49.18,1361973.0,36.9771,37.3173,36.9544,37.1812,1361973.0
2015-11-20 10:30:00,49.18,49.31,49.04,49.05,1036370.0,37.1812,37.2795,37.0753,37.0829,1036370.0
2015-11-20 11:00:00,49.05,49.08,48.92,49.06,1013558.0,37.0829,37.1056,36.9846,37.0905,1013558.0
2015-11-20 11:30:00,49.06,49.2,49.02,49.13,926988.0,37.0905,37.1963,37.0602,37.1434,926988.0
2015-11-20 12:00:00,49.13,49.35,49.12,49.21,678881.0,37.1434,37.3097,37.1358,37.2039,678881.0
2015-11-20 12:30:00,49.21,49.5,49.21,49.5,787074.0,37.2039,37.4231,37.2039,37.4231,787074.0
2015-11-20 13:00:00,49.49,49.66,49.49,49.64,1153192.0,37.4156,37.5441,37.4156,37.529,1153192.0
2015-11-20 13:30:00,49.65,49.66,49.57,49.65,661157.0,37.5365,37.5441,37.476,37.5365,661157.0
2015-11-20 14:00:00,49.65,49.77,49.59,49.64,1344490.0,37.5365,37.6272,37.4912,37.529,1344490.0
2015-11-20 14:30:00,49.64,49.66,49.5,49.51,929892.0,37.529,37.5441,37.4231,37.4307,929892.0
2015-11-20 15:00:00,49.51,49.66,49.45,49.66,1759983.0,37.4307,37.5441,37.3853,37.5441,1759983.0
2015-11-20 15:30:00,49.66,49.68,49.54,49.63,1576224.0,37.5441,37.5592,37.4534,37.5214,1576224.0
2015-11-23 09:30:00,49.09,49.42,48.9,49.05,1698297.0,37.1131,37.3626,36.9695,37.0829,1698297.0
2015-11-23 10:00:00,49.05,49.58,49.05,49.44,780932.0,37.0829,37.4836,37.0829,37.3778,780932.0
2015-11-23 10:30:00,49.45,49.56,49.35,49.41,539421.0,37.3853,37.4685,37.3097,37.3551,539421.0
2015-11-23 11:00:00,49.41,49.42,49.18,49.23,645553.0,37.3551,37.3626,37.1812,37.219,645553.0
2015-11-23 11:30:00,49.22,49.31,49.12,49.21,484351.0,37.2114,37.2795,37.1358,37.2039,484351.0
2015-11-23 12:00:00,49.2,49.24,49.09,49.19,516213.0,37.1963,37.2265,37.1131,37.1887,516213.0
2015-11-23 12:30:00,49.19,49.27,49.07,49.07,568463.0,37.1887,37.2492,37.098,37.098,568463.0
2015-11-23 13:00:00,49.08,49.14,48.98,49.13,716613.0,37.1056,37.1509,37.03,37.1434,716613.0
2015-11-23 13:30:00,49.14,49.18,49.02,49.02,345846.0,37.1509,37.1812,37.0602,37.0602,345846.0
2015-11-23 14:00:00,49.03,49.06,48.9,48.93,622820.0,37.0678,37.0905,36.9695,36.9922,622820.0
2015-11-23 14:30:00,48.92,48.99,48.76,48.85,585223.0,36.9846,37.0375,36.8637,36.9317,585223.0
2015-11-23 15:00:00,48.87,49.02,48.86,48.98,614087.0,36.9468,37.0602,36.9393,37.03,614087.0
2015-11-23 15:30:00,48.98,49.06,48.88,48.97,1166879.0,37.03,37.0905,36.9544,37.0224,1166879.0
2015-11-24 09:30:00,49.03,49.73,48.86,49.42,1580812.0,37.0678,37.597,36.9393,37.3626,1580812.0
2015-11-24 10:00:00,49.43,49.72,49.38,49.54,987687.0,37.3702,37.5894,37.3324,37.4534,987687.0
2015-11-24 10:30:00,49.54,49.55,49.18,49.23,680265.0,37.4534,37.4609,37.1812,37.219,680265.0
2015-11-24 11:00:00,49.23,49.41,49.2,49.3,752459.0,37.219,37.3551,37.1963,37.2719,752459.0
2015-11-24 11:30:00,49.3,49.46,49.3,49.38,626817.0,37.2719,37.3929,37.2719,37.3324,626817.0
2015-11-24 12:00:00,49.39,49.43,49.16,49.29,801792.0,37.34,37.3702,37.1661,37.2643,801792.0
2015-11-24 12:30:00,49.29,49.36,49.21,49.28,335881.0,37.2643,37.3173,37.2039,37.2568,335881.0
2015-11-24 13:00:00,49.29,49.38,49.26,49.35,438250.0,37.2643,37.3324,37.2417,37.3097,438250.0
2015-11-24 13:30:00,49.35,49.42,49.29,49.36,429324.0,37.3097,37.3626,37.2643,37.3173,429324.0
2015-11-24 14:00:00,49.36,49.46,49.32,49.39,562045.0,37.3173,37.3929,37.287,37.34,562045.0
2015-11-24 14:30:00,49.39,49.47,49.34,49.43,500241.0,37.34,37.4004,37.3022,37.3702,500241.0
2015-11-24 15:00:00,49.44,49.54,49.34,49.47,527203.0,37.3778,37.4534,37.3022,37.4004,527203.0
2015-11-24 15:30:00,49.48,49.48,49.34,49.42,1322366.0,37.408,37.408,37.3022,37.3626,1322366.0
2015-11-25 09:30:00,49.36,49.42,48.85,49.1,949773.0,37.3173,37.3626,36.9317,37.1207,949773.0
2015-11-25 10:00:00,49.1,49.25,49.04,49.18,884232.0,37.1207,37.2341,37.0753,37.1812,884232.0
2015-11-25 10:30:00,49.17,49.26,49.09,49.13,656546.0,37.1736,37.2417,37.1131,37.1434,656546.0
2015-11-25 11:00:00,49.13,49.36,49.1,49.27,778111.0,37.1434,37.3173,37.1207,37.2492,778111.0
2015-11-25 11:30:00,49.27,49.36,49.13,49.32,641789.0,37.2492,37.3173,37.1434,37.287,641789.0
2015-11-25 12:00:00,49.33,49.41,49.23,49.38,375181.0,37.2946,37.3551,37.219,37.3324,375181.0
2015-11-25 12:30:00,49.38,49.4,49.25,49.25,297905.0,37.3324,37.3475,37.2341,37.2341,297905.0
2015-11-25 13:00:00,49.26,49.45,49.25,49.42,517627.0,37.2417,37.3853,37.2341,37.3626,517627.0
2015-11-25 13:30:00,49.43,49.59,49.41,49.57,757750.0,37.3702,37.4912,37.3551,37.476,757750.0
2015-11-25 14:00:00,49.58,49.65,49.4,49.43,472661.0,37.4836,37.5365,37.3475,37.3702,472661.0
2015-11-25 14:30:00,49.42,49.43,49.18,49.22,501913.0,37.3626,37.3702,37.1812,37.2114,501913.0
2015-11-25 15:00:00,49.21,49.3,49.18,49.25,456524.0,37.2039,37.2719,37.1812,37.2341,456524.0
2015-11-25 15:30:00,49.25,49.26,49.1,49.1,1189436.0,37.2341,37.2417,37.1207,37.1207,1189436.0
2015-11-27 09:30:00,48.67,48.85,48.5,48.55,703056.0,37.1595,37.2969,37.0297,37.0679,703056.0
2015-11-27 10:00:00,48.56,48.67,48.47,48.57,366694.0,37.0755,37.1595,37.0068,37.0831,366694.0
2015-11-27 10:30:00,48.57,48.75,48.54,48.69,286227.0,37.0831,37.2206,37.0602,37.1747,286227.0
2015-11-27 11:00:00,48.69,48.72,48.61,48.69,299074.0,37.1747,37.1977,37.1137,37.1747,299074.0
2015-11-27 11:30:00,48.7,48.75,48.65,48.75,331210.0,37.1824,37.2206,37.1442,37.2206,331210.0
2015-11-27 12:00:00,48.75,48.78,48.68,48.73,301747.0,37.2206,37.2435,37.1671,37.2053,301747.0
2015-11-27 12:30:00,48.73,48.74,48.5,48.55,706316.0,37.2053,37.2129,37.0297,37.0679,706316.0
2015-11-30 09:30:00,48.6,48.8,48.56,48.58,756893.0,37.106,37.2587,37.0755,37.0908,756893.0
2015-11-30 10:00:00,48.58,48.84,48.54,48.73,461505.0,37.0908,37.2893,37.0602,37.2053,461505.0
2015-11-30 10:30:00,48.73,48.77,48.61,48.63,484352.0,37.2053,37.2358,37.1137,37.1289,484352.0
2015-11-30 11:00:00,48.64,48.75,48.44,48.47,582533.0,37.1366,37.2206,36.9839,37.0068,582533.0
2015-11-30 11:30:00,48.48,48.62,48.34,48.41,486249.0,37.0144,37.1213,36.9075,36.961,486249.0
2015-11-30 12:00:00,48.41,48.45,48.36,48.37,442502.0,36.961,36.9915,36.9228,36.9304,442502.0
2015-11-30 12:30:00,48.38,48.48,48.3,48.32,767249.0,36.9381,37.0144,36.877,36.8923,767249.0
2015-11-30 13:00:00,48.32,48.49,48.31,48.49,591813.0,36.8923,37.022,36.8846,37.022,591813.0
2015-11-30 13:30:00,48.49,48.58,48.38,48.58,399034.0,37.022,37.0908,36.9381,37.0908,399034.0
2015-11-30 14:00:00,48.58,48.61,48.51,48.54,397600.0,37.0908,37.1137,37.0373,37.0602,397600.0
2015-11-30 14:30:00,48.55,48.74,48.5,48.67,540092.0,37.0679,37.2129,37.0297,37.1595,540092.0
2015-11-30 15:00:00,48.67,48.74,48.58,48.68,691866.0,37.1595,37.2129,37.0908,37.1671,691866.0
2015-11-30 15:30:00,48.68,48.86,48.65,48.8,1410432.0,37.1671,37.3045,37.1442,37.2587,1410432.0
2015-12-01 09:30:00,48.75,49.14,48.73,49.06,891696.0,37.2206,37.5183,37.2053,37.4572,891696.0
2015-12-01 10:00:00,49.07,49.13,48.87,48.98,400414.0,37.4649,37.5107,37.3122,37.3962,400414.0
2015-12-01 10:30:00,48.97,49.13,48.86,48.87,485094.0,37.3885,37.5107,37.3045,37.3122,485094.0
2015-12-01 11:00:00,48.87,48.96,48.79,48.88,483029.0,37.3122,37.3809,37.2511,37.3198,483029.0
2015-12-01 11:30:00,48.89,48.92,48.77,48.82,359298.0,37.3274,37.3504,37.2358,37.274,359298.0
2015-12-01 12:00:00,48.82,48.86,48.7,48.82,516019.0,37.274,37.3045,37.1824,37.274,516019.0
2015-12-01 12:30:00,48.81,48.83,48.72,48.74,364679.0,37.2664,37.2816,37.1977,37.2129,364679.0
2015-12-01 13:00:00,48.75,48.77,48.61,48.65,437432.0,37.2206,37.2358,37.1137,37.1442,437432.0
2015-12-01 13:30:00,48.65,48.71,48.6,48.7,290789.0,37.1442,37.19,37.106,37.1824,290789.0
2015-12-01 14:00:00,48.7,48.83,48.69,48.73,509918.0,37.1824,37.2816,37.1747,37.2053,509918.0
2015-12-01 14:30:00,48.73,48.84,48.71,48.78,414605.0,37.2053,37.2893,37.19,37.2435,414605.0
2015-12-01 15:00:00,48.78,49.01,48.78,49.0,950183.0,37.2435,37.4191,37.2435,37.4114,950183.0
2015-12-01 15:30:00,49.0,49.32,48.99,49.29,2363020.0,37.4114,37.6558,37.4038,37.6328,2363020.0
2015-12-02 09:30:00,51.91,53.44,51.81,52.88,8330744.0,39.6332,40.8014,39.5569,40.3738,8330744.0
2015-12-02 10:00:00,52.87,53.12,52.52,52.91,3109660.0,40.3662,40.557,40.0989,40.3967,3109660.0
2015-12-02 10:30:00,52.9,53.18,52.61,52.98,3199485.0,40.3891,40.6029,40.1677,40.4502,3199485.0
2015-12-02 11:00:00,52.98,53.24,52.72,53.07,2442469.0,40.4502,40.6487,40.2516,40.5189,2442469.0
2015-12-02 11:30:00,53.07,53.2,52.73,52.89,1485237.0,40.5189,40.6181,40.2593,40.3814,1485237.0
2015-12-02 12:00:00,52.9,53.17,52.89,53.05,1055213.0,40.3891,40.5952,40.3814,40.5036,1055213.0
2015-12-02 12:30:00,53.05,53.13,52.87,52.93,948698.0,40.5036,40.5647,40.3662,40.412,948698.0
2015-12-02 13:00:00,52.93,53.09,52.73,52.86,988505.0,40.412,40.5341,40.2593,40.3585,988505.0
2015-12-02 13:30:00,52.86,52.89,51.94,52.4,2599562.0,40.3585,40.3814,39.6561,40.0073,2599562.0
2015-12-02 14:00:00,52.42,52.42,51.93,52.11,1308284.0,40.0226,40.0226,39.6485,39.7859,1308284.0
2015-12-02 14:30:00,52.1,52.29,51.88,52.08,1463450.0,39.7783,39.9233,39.6103,39.763,1463450.0
2015-12-02 15:00:00,52.07,52.25,51.87,52.03,1553053.0,39.7554,39.8928,39.6027,39.7248,1553053.0
2015-12-02 15:30:00,52.03,52.1,51.8,51.85,3363630.0,39.7248,39.7783,39.5492,39.5874,3363630.0
2015-12-03 09:30:00,51.91,52.24,51.7,51.7,1472617.0,39.6332,39.8852,39.4729,39.4729,1472617.0
2015-12-03 10:00:00,51.7,51.73,51.03,51.03,1217739.0,39.4729,39.4958,38.9613,38.9613,1217739.0
2015-12-03 10:30:00,51.02,51.22,50.85,50.99,2044236.0,38.9537,39.1064,38.8239,38.9308,2044236.0
2015-12-03 11:00:00,50.98,51.07,50.87,51.02,834212.0,38.9232,38.9919,38.8392,38.9537,834212.0
2015-12-03 11:30:00,51.02,51.03,50.8,50.82,1141135.0,38.9537,38.9613,38.7857,38.801,1141135.0
2015-12-03 12:00:00,50.83,50.88,50.37,50.39,1264457.0,38.8086,38.8468,38.4574,38.4727,1264457.0
2015-12-03 12:30:00,50.39,50.65,50.39,50.51,1163207.0,38.4727,38.6712,38.4727,38.5643,1163207.0
2015-12-03 13:00:00,50.5,50.8,50.47,50.71,985503.0,38.5567,38.7857,38.5338,38.717,985503.0
2015-12-03 13:30:00,50.71,50.86,50.6,50.65,1539064.0,38.717,38.8315,38.633,38.6712,1539064.0
2015-12-03 14:00:00,50.64,50.67,50.41,50.44,931580.0,38.6636,38.6865,38.488,38.5109,931580.0
2015-12-03 14:30:00,50.43,50.65,50.39,50.63,1069767.0,38.5032,38.6712,38.4727,38.6559,1069767.0
2015-12-03 15:00:00,50.63,51.26,50.63,51.24,2452216.0,38.6559,39.1369,38.6559,39.1217,2452216.0
2015-12-03 15:30:00,51.24,51.5,51.08,51.41,5576101.0,39.1217,39.3202,38.9995,39.2515,5576101.0
2015-12-04 09:30:00,52.09,52.17,51.61,51.65,2012564.0,39.7706,39.8317,39.4042,39.4347,2012564.0
2015-12-04 10:00:00,51.66,51.8,51.45,51.5,1037456.0,39.4423,39.5492,39.282,39.3202,1037456.0
2015-12-04 10:30:00,51.5,51.74,51.41,51.72,664823.0,39.3202,39.5034,39.2515,39.4881,664823.0
2015-12-04 11:00:00,51.71,52.0,51.69,51.75,705992.0,39.4805,39.7019,39.4652,39.5111,705992.0
2015-12-04 11:30:00,51.75,51.92,51.74,51.86,540524.0,39.5111,39.6408,39.5034,39.595,540524.0
2015-12-04 12:00:00,51.86,52.18,51.83,52.15,843907.0,39.595,39.8394,39.5721,39.8165,843907.0
2015-12-04 12:30:00,52.14,52.55,52.1,52.42,1234037.0,39.8088,40.1219,39.7783,40.0226,1234037.0
2015-12-04 13:00:00,52.43,52.57,52.34,52.37,762626.0,40.0302,40.1371,39.9615,39.9844,762626.0
2015-12-04 13:30:00,52.37,52.39,52.27,52.29,569915.0,39.9844,39.9997,39.9081,39.9233,569915.0
2015-12-04 14:00:00,52.3,52.32,52.01,52.22,611939.0,39.931,39.9462,39.7096,39.8699,611939.0
2015-12-04 14:30:00,52.23,52.41,52.21,52.39,723498.0,39.8775,40.015,39.8623,39.9997,723498.0
2015-12-04 15:00:00,52.38,52.47,52.27,52.33,751364.0,39.9921,40.0608,39.9081,39.9539,751364.0
2015-12-04 15:30:00,52.33,52.42,52.25,52.32,1217464.0,39.9539,40.0226,39.8928,39.9462,1217464.0
2015-12-07 09:30:00,52.31,52.39,52.12,52.28,924520.0,39.9386,39.9997,39.7935,39.9157,924520.0
2015-12-07 10:00:00,52.29,52.32,52.1,52.17,866511.0,39.9233,39.9462,39.7783,39.8317,866511.0
2015-12-07 10:30:00,52.17,52.18,51.89,52.02,584825.0,39.8317,39.8394,39.6179,39.7172,584825.0
2015-12-07 11:00:00,52.01,52.13,51.97,52.04,652796.0,39.7096,39.8012,39.679,39.7325,652796.0
2015-12-07 11:30:00,52.03,52.46,52.02,52.44,615569.0,39.7248,40.0531,39.7172,40.0379,615569.0
2015-12-07 12:00:00,52.43,52.54,52.26,52.29,374151.0,40.0302,40.1142,39.9004,39.9233,374151.0
2015-12-07 12:30:00,52.29,52.35,52.19,52.32,600732.0,39.9233,39.9692,39.847,39.9462,600732.0
2015-12-07 13:00:00,52.32,52.43,52.29,52.35,1025507.0,39.9462,40.0302,39.9233,39.9692,1025507.0
2015-12-07 13:30:00,52.35,52.37,52.22,52.33,468834.0,39.9692,39.9844,39.8699,39.9539,468834.0
2015-12-07 14:00:00,52.32,52.38,52.25,52.36,497209.0,39.9462,39.9921,39.8928,39.9768,497209.0
2015-12-07 14:30:00,52.35,52.41,52.32,52.37,661594.0,39.9692,40.015,39.9462,39.9844,661594.0
2015-12-07 15:00:00,52.36,52.44,52.31,52.38,597485.0,39.9768,40.0379,39.9386,39.9921,597485.0
2015-12-07 15:30:00,52.39,52.45,52.31,52.44,936507.0,39.9997,40.0455,39.9386,40.0379,936507.0
2015-12-08 09:30:00,50.5,50.96,50.02,50.26,2903665.0,38.5567,38.9079,38.1902,38.3734,2903665.0
2015-12-08 10:00:00,50.26,50.55,50.04,50.22,1710297.0,38.3734,38.5949,38.2055,38.3429,1710297.0
2015-12-08 10:30:00,50.22,50.55,50.16,50.48,954326.0,38.3429,38.5949,38.2971,38.5414,954326.0
2015-12-08 11:00:00,50.48,50.71,50.2,50.27,1253686.0,38.5414,38.717,38.3276,38.3811,1253686.0
2015-12-08 11:30:00,50.27,50.3,50.06,50.2,702613.0,38.3811,38.404,38.2207,38.3276,702613.0
2015-12-08 12:00:00,50.19,50.21,49.88,50.06,1029393.0,38.32,38.3353,38.0833,38.2207,1029393.0
2015-12-08 12:30:00,50.06,50.25,50.02,50.13,542474.0,38.2207,38.3658,38.1902,38.2742,542474.0
2015-12-08 13:00:00,50.13,50.17,49.89,49.96,629798.0,38.2742,38.3047,38.0909,38.1444,629798.0
2015-12-08 13:30:00,49.97,50.16,49.81,49.87,621331.0,38.152,38.2971,38.0299,38.0757,621331.0
2015-12-08 14:00:00,49.87,49.92,49.5,49.56,1294542.0,38.0757,38.1139,37.7932,37.839,1294542.0
2015-12-08 14:30:00,49.57,49.82,49.3,49.65,983959.0,37.8466,38.0375,37.6405,37.9077,983959.0
2015-12-08 15:00:00,49.66,49.75,49.48,49.5,1073293.0,37.9153,37.9841,37.7779,37.7932,1073293.0
2015-12-08 15:30:00,49.5,49.6,49.35,49.46,2415525.0,37.7932,37.8695,37.6787,37.7626,2415525.0
2015-12-09 09:30:00,49.64,49.92,49.33,49.76,1326681.0,37.9001,38.1139,37.6634,37.9917,1326681.0
2015-12-09 10:00:00,49.75,49.89,49.61,49.76,662362.0,37.9841,38.0909,37.8772,37.9917,662362.0
2015-12-09 10:30:00,49.76,49.96,49.76,49.83,554893.0,37.9917,38.1444,37.9917,38.0451,554893.0
2015-12-09 11:00:00,49.84,49.98,49.79,49.79,681666.0,38.0528,38.1597,38.0146,38.0146,681666.0
2015-12-09 11:30:00,49.79,49.79,49.35,49.43,625855.0,38.0146,38.0146,37.6787,37.7397,625855.0
2015-12-09 12:00:00,49.43,49.5,48.95,48.99,881290.0,37.7397,37.7932,37.3733,37.4038,881290.0
2015-12-09 12:30:00,48.98,49.0,48.61,48.66,1227527.0,37.3962,37.4114,37.1137,37.1518,1227527.0
2015-12-09 13:00:00,48.66,48.78,48.49,48.54,877514.0,37.1518,37.2435,37.022,37.0602,877514.0
2015-12-09 13:30:00,48.54,48.79,48.42,48.72,1004336.0,37.0602,37.2511,36.9686,37.1977,1004336.0
2015-12-09 14:00:00,48.73,48.75,48.45,48.53,701537.0,37.2053,37.2206,36.9915,37.0526,701537.0
2015-12-09 14:30:00,48.52,48.59,48.44,48.5,907742.0,37.045,37.0984,36.9839,37.0297,907742.0
2015-12-09 15:00:00,48.5,48.65,48.48,48.56,1130189.0,37.0297,37.1442,37.0144,37.0755,1130189.0
2015-12-09 15:30:00,48.56,48.67,48.46,48.59,2156348.0,37.0755,37.1595,36.9991,37.0984,2156348.0
2015-12-10 09:30:00,48.59,49.57,48.59,49.26,1138959.0,37.0984,37.8466,37.0984,37.6099,1138959.0
2015-12-10 10:00:00,49.26,49.45,49.11,49.17,798840.0,37.6099,37.755,37.4954,37.5412,798840.0
2015-12-10 10:30:00,49.17,49.31,49.11,49.18,839794.0,37.5412,37.6481,37.4954,37.5489,839794.0
2015-12-10 11:00:00,49.17,49.19,48.93,48.93,891828.0,37.5412,37.5565,37.358,37.358,891828.0
2015-12-10 11:30:00,48.93,49.0,48.83,48.92,521258.0,37.358,37.4114,37.2816,37.3504,521258.0
2015-12-10 12:00:00,48.92,49.01,48.76,48.85,404476.0,37.3504,37.4191,37.2282,37.2969,404476.0
2015-12-10 12:30:00,48.85,48.95,48.67,48.94,481536.0,37.2969,37.3733,37.1595,37.3656,481536.0
2015-12-10 13:00:00,48.94,48.96,48.84,48.91,378181.0,37.3656,37.3809,37.2893,37.3427,378181.0
2015-12-10 13:30:00,48.92,49.03,48.87,48.88,437631.0,37.3504,37.4343,37.3122,37.3198,437631.0
2015-12-10 14:00:00,48.88,48.91,48.77,48.89,703585.0,37.3198,37.3427,37.2358,37.3274,703585.0
2015-12-10 14:30:00,48.89,48.93,48.7,48.72,685362.0,37.3274,37.358,37.1824,37.1977,685362.0
2015-12-10 15:00:00,48.73,48.76,48.58,48.66,699987.0,37.2053,37.2282,37.0908,37.1518,699987.0
2015-12-10 15:30:00,48.67,48.67,48.47,48.58,1206982.0,37.1595,37.1595,37.0068,37.0908,1206982.0
2015-12-11 09:30:00,48.2,48.36,47.72,47.84,1164931.0,36.8006,36.9228,36.4342,36.5258,1164931.0
2015-12-11 10:00:00,47.82,47.95,47.57,47.92,888296.0,36.5105,36.6098,36.3196,36.5869,888296.0
2015-12-11 10:30:00,47.91,48.07,47.75,47.79,729888.0,36.5792,36.7014,36.4571,36.4876,729888.0
2015-12-11 11:00:00,47.79,47.98,47.7,47.89,645870.0,36.4876,36.6327,36.4189,36.5639,645870.0
2015-12-11 11:30:00,47.89,47.99,47.85,47.87,864061.0,36.5639,36.6403,36.5334,36.5487,864061.0
2015-12-11 12:00:00,47.87,47.9,47.69,47.79,664737.0,36.5487,36.5716,36.4112,36.4876,664737.0
2015-12-11 12:30:00,47.8,47.85,47.59,47.69,745405.0,36.4952,36.5334,36.3349,36.4112,745405.0
2015-12-11 13:00:00,47.69,47.72,47.58,47.59,568293.0,36.4112,36.4342,36.3273,36.3349,568293.0
2015-12-11 13:30:00,47.58,47.8,47.58,47.7,617211.0,36.3273,36.4952,36.3273,36.4189,617211.0
2015-12-11 14:00:00,47.7,47.86,47.66,47.69,762033.0,36.4189,36.541,36.3883,36.4112,762033.0
2015-12-11 14:30:00,47.69,47.71,47.51,47.54,710842.0,36.4112,36.4265,36.2738,36.2967,710842.0
2015-12-11 15:00:00,47.54,47.61,47.36,47.43,869649.0,36.2967,36.3502,36.1593,36.2127,869649.0
2015-12-11 15:30:00,47.43,47.5,47.34,47.46,1702329.0,36.2127,36.2662,36.144,36.2356,1702329.0
2015-12-14 09:30:00,47.41,47.96,47.01,47.03,1394265.0,36.1975,36.6174,35.8921,35.9073,1394265.0
2015-12-14 10:00:00,47.03,47.34,46.34,46.38,1767924.0,35.9073,36.144,35.3805,35.4111,1767924.0
2015-12-14 10:30:00,46.38,46.72,46.14,46.17,1495580.0,35.4111,35.6707,35.2278,35.2507,1495580.0
2015-12-14 11:00:00,46.16,46.22,45.93,46.12,1439818.0,35.2431,35.2889,35.0675,35.2126,1439818.0
2015-12-14 11:30:00,46.11,46.2,45.95,46.19,943953.0,35.2049,35.2736,35.0828,35.266,943953.0
2015-12-14 12:00:00,46.19,46.36,46.11,46.36,768108.0,35.266,35.3958,35.2049,35.3958,768108.0
2015-12-14 12:30:00,46.36,46.49,46.13,46.47,677563.0,35.3958,35.4951,35.2202,35.4798,677563.0
2015-12-14 13:00:00,46.47,46.62,46.14,46.22,684992.0,35.4798,35.5943,35.2278,35.2889,684992.0
2015-12-14 13:30:00,46.21,46.29,46.09,46.29,569153.0,35.2813,35.3424,35.1897,35.3424,569153.0
2015-12-14 14:00:00,46.29,46.46,46.17,46.38,603469.0,35.3424,35.4721,35.2507,35.4111,603469.0
2015-12-14 14:30:00,46.39,46.65,46.31,46.59,683026.0,35.4187,35.6172,35.3576,35.5714,683026.0
2015-12-14 15:00:00,46.58,46.73,46.49,46.71,1203565.0,35.5638,35.6783,35.4951,35.663,1203565.0
2015-12-14 15:30:00,46.7,46.86,46.64,46.84,2175267.0,35.6554,35.7775,35.6096,35.7623,2175267.0
2015-12-15 09:30:00,47.71,47.99,46.8,47.81,2414938.0,36.4265,36.6403,35.7317,36.5029,2414938.0
2015-12-15 10:00:00,47.82,48.14,47.78,48.11,1865190.0,36.5105,36.7548,36.48,36.7319,1865190.0
2015-12-15 10:30:00,48.11,48.13,47.89,47.98,1399805.0,36.7319,36.7472,36.5639,36.6327,1399805.0
2015-12-15 11:00:00,47.97,48.43,47.95,48.43,1381672.0,36.625,36.9762,36.6098,36.9762,1381672.0
2015-12-15 11:30:00,48.42,48.5,48.13,48.4,1057741.0,36.9686,37.0297,36.7472,36.9533,1057741.0
2015-12-15 12:00:00,48.39,48.73,48.38,48.65,901236.0,36.9457,37.2053,36.9381,37.1442,901236.0
2015-12-15 12:30:00,48.66,48.81,48.51,48.66,970471.0,37.1518,37.2664,37.0373,37.1518,970471.0
2015-12-15 13:00:00,48.67,48.7,48.49,48.56,895198.0,37.1595,37.1824,37.022,37.0755,895198.0
2015-12-15 13:30:00,48.56,48.6,48.35,48.51,973388.0,37.0755,37.106,36.9152,37.0373,973388.0
2015-12-15 14:00:00,48.51,48.56,48.39,48.4,1044078.0,37.0373,37.0755,36.9457,36.9533,1044078.0
2015-12-15 14:30:00,48.4,48.51,48.19,48.22,1035054.0,36.9533,37.0373,36.793,36.8159,1035054.0
2015-12-15 15:00:00,48.21,48.31,47.95,48.03,1117229.0,36.8083,36.8846,36.6098,36.6708,1117229.0
2015-12-15 15:30:00,48.03,48.16,47.89,48.01,1834132.0,36.6708,36.7701,36.5639,36.6556,1834132.0
2015-12-16 09:30:00,48.25,48.6,47.84,47.87,1135461.0,36.8388,37.106,36.5258,36.5487,1135461.0
2015-12-16 10:00:00,47.88,47.99,47.75,47.78,1040440.0,36.5563,36.6403,36.4571,36.48,1040440.0
2015-12-16 10:30:00,47.77,47.83,47.51,47.59,890166.0,36.4723,36.5181,36.2738,36.3349,890166.0
2015-12-16 11:00:00,47.58,47.59,47.41,47.46,601791.0,36.3273,36.3349,36.1975,36.2356,601791.0
2015-12-16 11:30:00,47.46,47.72,47.44,47.47,559587.0,36.2356,36.4342,36.2204,36.2433,559587.0
2015-12-16 12:00:00,47.46,47.56,47.29,47.36,583615.0,36.2356,36.312,36.1059,36.1593,583615.0
2015-12-16 12:30:00,47.37,47.43,47.29,47.32,450183.0,36.1669,36.2127,36.1059,36.1288,450183.0
2015-12-16 13:00:00,47.32,47.5,47.28,47.36,693437.0,36.1288,36.2662,36.0982,36.1593,693437.0
2015-12-16 13:30:00,47.36,47.6,47.29,47.59,820208.0,36.1593,36.3425,36.1059,36.3349,820208.0
2015-12-16 14:00:00,47.56,47.79,47.15,47.67,874155.0,36.312,36.4876,35.999,36.396,874155.0
2015-12-16 14:30:00,47.66,48.16,47.57,48.13,819039.0,36.3883,36.7701,36.3196,36.7472,819039.0
2015-12-16 15:00:00,48.13,48.2,47.91,48.0,1032528.0,36.7472,36.8006,36.5792,36.6479,1032528.0
2015-12-16 15:30:00,48.0,48.17,47.96,48.08,1624728.0,36.6479,36.7777,36.6174,36.709,1624728.0
2015-12-17 09:30:00,49.32,49.6,48.61,48.71,2271797.0,37.6558,37.8695,37.1137,37.19,2271797.0
2015-12-17 10:00:00,48.71,48.77,48.3,48.47,1385679.0,37.19,37.2358,36.877,37.0068,1385679.0
2015-12-17 10:30:00,48.48,48.54,48.13,48.2,859963.0,37.0144,37.0602,36.7472,36.8006,859963.0
2015-12-17 11:00:00,48.21,48.6,47.97,48.09,1021312.0,36.8083,37.106,36.625,36.7166,1021312.0
2015-12-17 11:30:00,48.09,48.22,47.97,48.0,636180.0,36.7166,36.8159,36.625,36.6479,636180.0
2015-12-17 12:00:00,48.0,48.14,47.85,48.0,696412.0,36.6479,36.7548,36.5334,36.6479,696412.0
2015-12-17 12:30:00,48.0,48.04,47.85,47.95,456591.0,36.6479,36.6785,36.5334,36.6098,456591.0
2015-12-17 13:00:00,47.96,48.13,47.9,48.0,480202.0,36.6174,36.7472,36.5716,36.6479,480202.0
2015-12-17 13:30:00,48.0,48.06,47.88,48.03,569005.0,36.6479,36.6937,36.5563,36.6708,569005.0
2015-12-17 14:00:00,48.03,48.03,47.83,47.87,548459.0,36.6708,36.6708,36.5181,36.5487,548459.0
2015-12-17 14:30:00,47.87,48.38,47.77,47.8,643570.0,36.5487,36.9381,36.4723,36.4952,643570.0
2015-12-17 15:00:00,47.8,47.93,47.72,47.83,825446.0,36.4952,36.5945,36.4342,36.5181,825446.0
2015-12-17 15:30:00,47.83,47.94,47.54,47.54,1918924.0,36.5181,36.6021,36.2967,36.2967,1918924.0
2015-12-18 09:30:00,47.37,47.66,47.02,47.49,3404502.0,36.1669,36.3883,35.8997,36.2585,3404502.0
2015-12-18 10:00:00,47.5,47.71,47.34,47.63,932449.0,36.2662,36.4265,36.144,36.3654,932449.0
2015-12-18 10:30:00,47.63,47.82,47.53,47.68,991004.0,36.3654,36.5105,36.2891,36.4036,991004.0
2015-12-18 11:00:00,47.68,47.88,47.56,47.84,612074.0,36.4036,36.5563,36.312,36.5258,612074.0
2015-12-18 11:30:00,47.83,47.95,47.77,47.83,682840.0,36.5181,36.6098,36.4723,36.5181,682840.0
2015-12-18 12:00:00,47.82,47.99,47.5,47.51,962360.0,36.5105,36.6403,36.2662,36.2738,962360.0
2015-12-18 12:30:00,47.51,47.6,47.37,47.53,661992.0,36.2738,36.3425,36.1669,36.2891,661992.0
2015-12-18 13:00:00,47.52,47.65,47.44,47.45,625938.0,36.2815,36.3807,36.2204,36.228,625938.0
2015-12-18 13:30:00,47.44,47.7,47.44,47.64,526044.0,36.2204,36.4189,36.2204,36.3731,526044.0
2015-12-18 14:00:00,47.64,47.95,47.57,47.92,846529.0,36.3731,36.6098,36.3196,36.5869,846529.0
2015-12-18 14:30:00,47.92,48.04,47.79,47.8,1211519.0,36.5869,36.6785,36.4876,36.4952,1211519.0
2015-12-18 15:00:00,47.8,47.81,47.23,47.24,1546000.0,36.4952,36.5029,36.06,36.0677,1546000.0
2015-12-18 15:30:00,47.23,47.54,47.21,47.42,4583461.0,36.06,36.2967,36.0448,36.2051,4583461.0
2015-12-21 09:30:00,47.61,48.0,47.54,47.73,1354257.0,36.3502,36.6479,36.2967,36.4418,1354257.0
2015-12-21 10:00:00,47.75,48.25,47.73,48.03,968969.0,36.4571,36.8388,36.4418,36.6708,968969.0
2015-12-21 10:30:00,48.03,48.33,48.02,48.27,917623.0,36.6708,36.8999,36.6632,36.8541,917623.0
2015-12-21 11:00:00,48.27,48.54,48.25,48.44,939479.0,36.8541,37.0602,36.8388,36.9839,939479.0
2015-12-21 11:30:00,48.44,48.5,48.14,48.46,1040331.0,36.9839,37.0297,36.7548,36.9991,1040331.0
2015-12-21 12:00:00,48.46,48.6,48.37,48.39,764278.0,36.9991,37.106,36.9304,36.9457,764278.0
2015-12-21 12:30:00,48.38,48.56,48.38,48.45,521242.0,36.9381,37.0755,36.9381,36.9915,521242.0
2015-12-21 13:00:00,48.45,48.72,48.45,48.72,488016.0,36.9915,37.1977,36.9915,37.1977,488016.0
2015-12-21 13:30:00,48.72,48.93,48.69,48.88,782229.0,37.1977,37.358,37.1747,37.3198,782229.0
2015-12-21 14:00:00,48.87,48.88,48.52,48.57,693676.0,37.3122,37.3198,37.045,37.0831,693676.0
2015-12-21 14:30:00,48.57,48.59,48.4,48.48,679427.0,37.0831,37.0984,36.9533,37.0144,679427.0
2015-12-21 15:00:00,48.47,48.64,48.4,48.49,1155826.0,37.0068,37.1366,36.9533,37.022,1155826.0
2015-12-21 15:30:00,48.48,48.82,48.46,48.76,1993703.0,37.0144,37.274,36.9991,37.2282,1993703.0
2015-12-22 09:30:00,48.53,48.95,48.43,48.56,864660.0,37.0526,37.3733,36.9762,37.0755,864660.0
2015-12-22 10:00:00,48.57,49.03,48.51,48.97,827358.0,37.0831,37.4343,37.0373,37.3885,827358.0
2015-12-22 10:30:00,48.97,49.1,48.83,49.07,715487.0,37.3885,37.4878,37.2816,37.4649,715487.0
2015-12-22 11:00:00,49.07,49.14,48.89,49.0,519502.0,37.4649,37.5183,37.3274,37.4114,519502.0
2015-12-22 11:30:00,49.0,49.19,48.98,49.17,577554.0,37.4114,37.5565,37.3962,37.5412,577554.0
2015-12-22 12:00:00,49.17,49.18,48.86,48.87,513789.0,37.5412,37.5489,37.3045,37.3122,513789.0
2015-12-22 12:30:00,48.87,49.06,48.84,49.04,348115.0,37.3122,37.4572,37.2893,37.442,348115.0
2015-12-22 13:00:00,49.03,49.14,48.84,48.89,533084.0,37.4343,37.5183,37.2893,37.3274,533084.0
2015-12-22 13:30:00,48.89,49.04,48.81,48.94,364568.0,37.3274,37.442,37.2664,37.3656,364568.0
2015-12-22 14:00:00,48.94,49.14,48.94,49.1,597368.0,37.3656,37.5183,37.3656,37.4878,597368.0
2015-12-22 14:30:00,49.1,49.18,48.97,49.01,625700.0,37.4878,37.5489,37.3885,37.4191,625700.0
2015-12-22 15:00:00,49.01,49.15,49.0,49.04,562310.0,37.4191,37.526,37.4114,37.442,562310.0
2015-12-22 15:30:00,49.05,49.18,48.89,49.07,1597383.0,37.4496,37.5489,37.3274,37.4649,1597383.0
2015-12-23 09:30:00,49.24,49.44,49.17,49.37,1052537.0,37.5947,37.7474,37.5412,37.6939,1052537.0
2015-12-23 10:00:00,49.36,49.52,49.21,49.23,501550.0,37.6863,37.8085,37.5718,37.587,501550.0
2015-12-23 10:30:00,49.23,49.35,49.14,49.18,545117.0,37.587,37.6787,37.5183,37.5489,545117.0
2015-12-23 11:00:00,49.19,49.28,49.1,49.23,390717.0,37.5565,37.6252,37.4878,37.587,390717.0
2015-12-23 11:30:00,49.24,49.28,49.14,49.27,656005.0,37.5947,37.6252,37.5183,37.6176,656005.0
2015-12-23 12:00:00,49.27,49.32,49.13,49.15,481337.0,37.6176,37.6558,37.5107,37.526,481337.0
2015-12-23 12:30:00,49.15,49.19,49.01,49.07,382090.0,37.526,37.5565,37.4191,37.4649,382090.0
2015-12-23 13:00:00,49.08,49.11,49.0,49.02,335364.0,37.4725,37.4954,37.4114,37.4267,335364.0
2015-12-23 13:30:00,49.02,49.21,48.9,49.14,516493.0,37.4267,37.5718,37.3351,37.5183,516493.0
2015-12-23 14:00:00,49.14,49.15,49.02,49.07,483694.0,37.5183,37.526,37.4267,37.4649,483694.0
2015-12-23 14:30:00,49.07,49.15,48.94,48.97,546241.0,37.4649,37.526,37.3656,37.3885,546241.0
2015-12-23 15:00:00,48.97,49.01,48.91,48.98,576216.0,37.3885,37.4191,37.3427,37.3962,576216.0
2015-12-23 15:30:00,48.98,49.05,48.9,49.04,950611.0,37.3962,37.4496,37.3351,37.442,950611.0
2015-12-24 09:30:00,49.0,49.88,49.0,49.49,891725.0,37.4114,38.0833,37.4114,37.7855,891725.0
2015-12-24 10:00:00,49.49,49.76,49.46,49.7,478157.0,37.7855,37.9917,37.7626,37.9459,478157.0
2015-12-24 10:30:00,49.7,49.74,49.53,49.66,693150.0,37.9459,37.9764,37.8161,37.9153,693150.0
2015-12-24 11:00:00,49.66,49.8,49.56,49.58,459999.0,37.9153,38.0222,37.839,37.8543,459999.0
2015-12-24 11:30:00,49.59,49.74,49.58,49.73,353895.0,37.8619,37.9764,37.8543,37.9688,353895.0
2015-12-24 12:00:00,49.73,49.85,49.68,49.83,427913.0,37.9688,38.0604,37.9306,38.0451,427913.0
2015-12-24 12:30:00,49.83,49.87,49.52,49.55,1147995.0,38.0451,38.0757,37.8085,37.8314,1147995.0
2015-12-28 09:30:00,49.45,49.58,49.23,49.55,858676.0,37.755,37.8543,37.587,37.8314,858676.0
2015-12-28 10:00:00,49.55,49.59,49.48,49.56,577064.0,37.8314,37.8619,37.7779,37.839,577064.0
2015-12-28 10:30:00,49.56,49.69,49.49,49.52,534024.0,37.839,37.9382,37.7855,37.8085,534024.0
2015-12-28 11:00:00,49.52,49.55,49.4,49.45,521528.0,37.8085,37.8314,37.7168,37.755,521528.0
2015-12-28 11:30:00,49.45,49.62,49.44,49.59,340338.0,37.755,37.8848,37.7474,37.8619,340338.0
2015-12-28 12:00:00,49.58,49.71,49.52,49.7,394950.0,37.8543,37.9535,37.8085,37.9459,394950.0
2015-12-28 12:30:00,49.7,49.78,49.58,49.65,450898.0,37.9459,38.007,37.8543,37.9077,450898.0
2015-12-28 13:00:00,49.66,49.77,49.63,49.72,383329.0,37.9153,37.9993,37.8924,37.9612,383329.0
2015-12-28 13:30:00,49.73,49.81,49.46,49.47,552279.0,37.9688,38.0299,37.7626,37.7703,552279.0
2015-12-28 14:00:00,49.46,49.57,49.46,49.56,475083.0,37.7626,37.8466,37.7626,37.839,475083.0
2015-12-28 14:30:00,49.56,49.6,49.48,49.5,496380.0,37.839,37.8695,37.7779,37.7932,496380.0
2015-12-28 15:00:00,49.5,49.58,49.41,49.5,601327.0,37.7932,37.8543,37.7245,37.7932,601327.0
2015-12-28 15:30:00,49.49,49.59,49.47,49.58,733098.0,37.7855,37.8619,37.7703,37.8543,733098.0
2015-12-29 09:30:00,50.17,50.46,50.07,50.39,1176203.0,38.3047,38.5261,38.2284,38.4727,1176203.0
2015-12-29 10:00:00,50.4,50.64,50.38,50.63,774210.0,38.4803,38.6636,38.4651,38.6559,774210.0
2015-12-29 10:30:00,50.63,50.68,50.51,50.53,763618.0,38.6559,38.6941,38.5643,38.5796,763618.0
2015-12-29 11:00:00,50.53,50.8,50.5,50.76,601963.0,38.5796,38.7857,38.5567,38.7552,601963.0
2015-12-29 11:30:00,50.76,50.81,50.63,50.68,691017.0,38.7552,38.7934,38.6559,38.6941,691017.0
2015-12-29 12:00:00,50.67,50.86,50.63,50.81,663657.0,38.6865,38.8315,38.6559,38.7934,663657.0
2015-12-29 12:30:00,50.81,51.23,50.76,51.14,1352377.0,38.7934,39.114,38.7552,39.0453,1352377.0
2015-12-29 13:00:00,51.14,51.25,51.1,51.19,789308.0,39.0453,39.1293,39.0148,39.0835,789308.0
2015-12-29 13:30:00,51.19,51.2,51.04,51.1,759005.0,39.0835,39.0911,38.969,39.0148,759005.0
2015-12-29 14:00:00,51.1,51.18,50.95,50.99,745777.0,39.0148,39.0759,38.9003,38.9308,745777.0
2015-12-29 14:30:00,50.98,51.1,50.98,51.01,970378.0,38.9232,39.0148,38.9232,38.9461,970378.0
2015-12-29 15:00:00,51.01,51.09,50.92,51.01,1458005.0,38.9461,39.0071,38.8774,38.9461,1458005.0
2015-12-29 15:30:00,51.01,51.03,50.87,50.88,1712416.0,38.9461,38.9613,38.8392,38.8468,1712416.0
2015-12-30 09:30:00,50.88,51.25,50.77,50.85,1022328.0,38.8468,39.1293,38.7628,38.8239,1022328.0
2015-12-30 10:00:00,50.85,50.99,50.76,50.9,861876.0,38.8239,38.9308,38.7552,38.8621,861876.0
2015-12-30 10:30:00,50.89,50.91,50.69,50.83,563473.0,38.8544,38.8697,38.7017,38.8086,563473.0
2015-12-30 11:00:00,50.83,50.92,50.72,50.74,476740.0,38.8086,38.8774,38.7247,38.7399,476740.0
2015-12-30 11:30:00,50.75,50.82,50.7,50.82,563208.0,38.7476,38.801,38.7094,38.801,563208.0
2015-12-30 12:00:00,50.82,50.83,50.72,50.76,326010.0,38.801,38.8086,38.7247,38.7552,326010.0
2015-12-30 12:30:00,50.76,50.78,50.7,50.74,338246.0,38.7552,38.7705,38.7094,38.7399,338246.0
2015-12-30 13:00:00,50.75,50.77,50.68,50.73,328337.0,38.7476,38.7628,38.6941,38.7323,328337.0
2015-12-30 13:30:00,50.73,50.78,50.68,50.72,407395.0,38.7323,38.7705,38.6941,38.7247,407395.0
2015-12-30 14:00:00,50.71,50.72,50.6,50.63,418169.0,38.717,38.7247,38.633,38.6559,418169.0
2015-12-30 14:30:00,50.63,50.66,50.57,50.65,468133.0,38.6559,38.6788,38.6101,38.6712,468133.0
2015-12-30 15:00:00,50.66,50.72,50.57,50.58,391192.0,38.6788,38.7247,38.6101,38.6178,391192.0
2015-12-30 15:30:00,50.57,50.6,50.36,50.4,1206309.0,38.6101,38.633,38.4498,38.4803,1206309.0
2015-12-31 09:30:00,50.06,50.44,49.89,49.99,1023036.0,38.2207,38.5109,38.0909,38.1673,1023036.0
2015-12-31 10:00:00,49.98,50.22,49.98,50.14,562792.0,38.1597,38.3429,38.1597,38.2818,562792.0
2015-12-31 10:30:00,50.14,50.15,50.02,50.07,343706.0,38.2818,38.2895,38.1902,38.2284,343706.0
2015-12-31 11:00:00,50.07,50.11,49.98,50.02,489061.0,38.2284,38.2589,38.1597,38.1902,489061.0
2015-12-31 11:30:00,50.02,50.3,49.99,50.29,350941.0,38.1902,38.404,38.1673,38.3963,350941.0
2015-12-31 12:00:00,50.29,50.33,50.2,50.32,298844.0,38.3963,38.4269,38.3276,38.4193,298844.0
2015-12-31 12:30:00,50.32,50.44,50.27,50.35,261744.0,38.4193,38.5109,38.3811,38.4422,261744.0
2015-12-31 13:00:00,50.35,50.36,50.17,50.29,313663.0,38.4422,38.4498,38.3047,38.3963,313663.0
2015-12-31 13:30:00,50.28,50.41,50.23,50.38,243239.0,38.3887,38.488,38.3505,38.4651,243239.0
2015-12-31 14:00:00,50.37,50.39,50.18,50.2,363043.0,38.4574,38.4727,38.3124,38.3276,363043.0
2015-12-31 14:30:00,50.19,50.21,50.1,50.17,370617.0,38.32,38.3353,38.2513,38.3047,370617.0
2015-12-31 15:00:00,50.17,50.18,50.04,50.07,421706.0,38.3047,38.3124,38.2055,38.2284,421706.0
2015-12-31 15:30:00,50.08,50.14,49.98,49.98,867508.0,38.236,38.2818,38.1597,38.1597,867508.0
2016-01-04 09:30:00,49.43,49.45,49.07,49.13,1278953.0,37.7397,37.755,37.4649,37.5107,1278953.0
2016-01-04 10:00:00,49.13,49.37,48.97,49.15,911891.0,37.5107,37.6939,37.3885,37.526,911891.0
2016-01-04 10:30:00,49.15,49.22,49.06,49.07,713410.0,37.526,37.5794,37.4572,37.4649,713410.0
2016-01-04 11:00:00,49.08,49.16,48.91,49.13,651415.0,37.4725,37.5336,37.3427,37.5107,651415.0
2016-01-04 11:30:00,49.13,49.4,49.06,49.39,540496.0,37.5107,37.7168,37.4572,37.7092,540496.0
2016-01-04 12:00:00,49.39,49.56,49.34,49.52,622436.0,37.7092,37.839,37.671,37.8085,622436.0
2016-01-04 12:30:00,49.51,49.73,49.4,49.73,621995.0,37.8008,37.9688,37.7168,37.9688,621995.0
2016-01-04 13:00:00,49.72,50.18,49.72,50.04,711244.0,37.9612,38.3124,37.9612,38.2055,711244.0
2016-01-04 13:30:00,50.04,50.13,49.97,50.0,527529.0,38.2055,38.2742,38.152,38.1749,527529.0
2016-01-04 14:00:00,50.0,50.05,49.8,49.89,653428.0,38.1749,38.2131,38.0222,38.0909,653428.0
2016-01-04 14:30:00,49.88,49.9,49.68,49.82,559989.0,38.0833,38.0986,37.9306,38.0375,559989.0
2016-01-04 15:00:00,49.81,49.82,49.65,49.73,834339.0,38.0299,38.0375,37.9077,37.9688,834339.0
2016-01-04 15:30:00,49.72,50.15,49.71,50.12,1441977.0,37.9612,38.2895,37.9535,38.2666,1441977.0
2016-01-05 09:30:00,50.48,50.6,50.01,50.11,1274625.0,38.5414,38.633,38.1826,38.2589,1274625.0
2016-01-05 10:00:00,50.11,50.23,49.96,49.96,688769.0,38.2589,38.3505,38.1444,38.1444,688769.0
2016-01-05 10:30:00,49.97,50.16,49.88,50.01,694140.0,38.152,38.2971,38.0833,38.1826,694140.0
2016-01-05 11:00:00,50.0,50.05,49.72,49.78,454119.0,38.1749,38.2131,37.9612,38.007,454119.0
2016-01-05 11:30:00,49.77,49.86,49.65,49.69,621706.0,37.9993,38.068,37.9077,37.9382,621706.0
2016-01-05 12:00:00,49.69,49.7,49.36,49.53,667431.0,37.9382,37.9459,37.6863,37.8161,667431.0
2016-01-05 12:30:00,49.53,49.64,49.41,49.46,538160.0,37.8161,37.9001,37.7245,37.7626,538160.0
2016-01-05 13:00:00,49.46,49.58,49.27,49.32,612135.0,37.7626,37.8543,37.6176,37.6558,612135.0
2016-01-05 13:30:00,49.32,49.42,49.23,49.34,1108152.0,37.6558,37.7321,37.587,37.671,1108152.0
2016-01-05 14:00:00,49.33,49.56,49.22,49.51,777402.0,37.6634,37.839,37.5794,37.8008,777402.0
2016-01-05 14:30:00,49.5,49.53,49.3,49.37,600650.0,37.7932,37.8161,37.6405,37.6939,600650.0
2016-01-05 15:00:00,49.36,49.36,49.07,49.2,1372572.0,37.6863,37.6863,37.4649,37.5641,1372572.0
2016-01-05 15:30:00,49.2,49.29,49.1,49.13,2018135.0,37.5641,37.6328,37.4878,37.5107,2018135.0
2016-01-06 09:30:00,48.36,48.57,47.76,48.38,1658269.0,36.9228,37.0831,36.4647,36.9381,1658269.0
2016-01-06 10:00:00,48.37,48.53,48.25,48.46,953786.0,36.9304,37.0526,36.8388,36.9991,953786.0
2016-01-06 10:30:00,48.46,48.46,48.23,48.42,678239.0,36.9991,36.9991,36.8235,36.9686,678239.0
2016-01-06 11:00:00,48.42,48.54,48.33,48.48,703584.0,36.9686,37.0602,36.8999,37.0144,703584.0
2016-01-06 11:30:00,48.49,48.5,48.32,48.37,714404.0,37.022,37.0297,36.8923,36.9304,714404.0
2016-01-06 12:00:00,48.37,48.43,48.24,48.43,454361.0,36.9304,36.9762,36.8312,36.9762,454361.0
2016-01-06 12:30:00,48.42,48.54,48.36,48.44,628443.0,36.9686,37.0602,36.9228,36.9839,628443.0
2016-01-06 13:00:00,48.44,48.46,48.31,48.4,549237.0,36.9839,36.9991,36.8846,36.9533,549237.0
2016-01-06 13:30:00,48.4,48.46,48.29,48.32,753342.0,36.9533,36.9991,36.8693,36.8923,753342.0
2016-01-06 14:00:00,48.31,48.48,48.29,48.4,611395.0,36.8846,37.0144,36.8693,36.9533,611395.0
2016-01-06 14:30:00,48.4,48.42,48.18,48.21,983064.0,36.9533,36.9686,36.7854,36.8083,983064.0
2016-01-06 15:00:00,48.21,48.48,48.17,48.44,984978.0,36.8083,37.0144,36.7777,36.9839,984978.0
2016-01-06 15:30:00,48.44,48.66,48.41,48.63,2298499.0,36.9839,37.1518,36.961,37.1289,2298499.0
2016-01-07 09:30:00,47.78,48.0,47.07,47.16,1268209.0,36.48,36.6479,35.9379,36.0066,1268209.0
2016-01-07 10:00:00,47.16,47.17,46.85,46.94,1189352.0,36.0066,36.0142,35.7699,35.8386,1189352.0
2016-01-07 10:30:00,46.94,47.2,46.93,47.06,1314175.0,35.8386,36.0371,35.831,35.9302,1314175.0
2016-01-07 11:00:00,47.06,47.18,47.02,47.05,1293355.0,35.9302,36.0219,35.8997,35.9226,1293355.0
2016-01-07 11:30:00,47.04,47.14,46.97,47.02,843426.0,35.915,35.9913,35.8615,35.8997,843426.0
2016-01-07 12:00:00,47.03,47.1,47.0,47.04,625493.0,35.9073,35.9608,35.8844,35.915,625493.0
2016-01-07 12:30:00,47.04,47.06,46.64,46.66,1197646.0,35.915,35.9302,35.6096,35.6248,1197646.0
2016-01-07 13:00:00,46.66,46.66,46.25,46.33,1192319.0,35.6248,35.6248,35.3118,35.3729,1192319.0
2016-01-07 13:30:00,46.33,46.33,46.01,46.04,1147570.0,35.3729,35.3729,35.1286,35.1515,1147570.0
2016-01-07 14:00:00,46.04,46.34,45.98,46.23,1545061.0,35.1515,35.3805,35.1057,35.2965,1545061.0
2016-01-07 14:30:00,46.22,46.52,46.21,46.36,1151775.0,35.2889,35.518,35.2813,35.3958,1151775.0
2016-01-07 15:00:00,46.36,46.44,46.04,46.08,1532899.0,35.3958,35.4569,35.1515,35.182,1532899.0
2016-01-07 15:30:00,46.08,46.32,46.08,46.14,2676192.0,35.182,35.3653,35.182,35.2278,2676192.0
2016-01-08 09:30:00,46.82,46.83,46.47,46.54,1221549.0,35.747,35.7546,35.4798,35.5332,1221549.0
2016-01-08 10:00:00,46.54,46.61,46.14,46.26,1164749.0,35.5332,35.5867,35.2278,35.3194,1164749.0
2016-01-08 10:30:00,46.27,46.33,46.02,46.09,834858.0,35.3271,35.3729,35.1362,35.1897,834858.0
2016-01-08 11:00:00,46.08,46.22,45.96,46.01,999344.0,35.182,35.2889,35.0904,35.1286,999344.0
2016-01-08 11:30:00,46.01,46.14,45.87,46.1,1063504.0,35.1286,35.2278,35.0217,35.1973,1063504.0
2016-01-08 12:00:00,46.11,46.31,46.08,46.3,644979.0,35.2049,35.3576,35.182,35.35,644979.0
2016-01-08 12:30:00,46.3,46.3,46.06,46.11,565908.0,35.35,35.35,35.1667,35.2049,565908.0
2016-01-08 13:00:00,46.1,46.19,46.08,46.17,758593.0,35.1973,35.266,35.182,35.2507,758593.0
2016-01-08 13:30:00,46.17,46.3,46.15,46.17,398979.0,35.2507,35.35,35.2355,35.2507,398979.0
2016-01-08 14:00:00,46.17,46.25,46.07,46.08,716636.0,35.2507,35.3118,35.1744,35.182,716636.0
2016-01-08 14:30:00,46.07,46.17,46.0,46.07,1000422.0,35.1744,35.2507,35.1209,35.1744,1000422.0
2016-01-08 15:00:00,46.06,46.18,46.06,46.09,1210310.0,35.1667,35.2584,35.1667,35.1897,1210310.0
2016-01-08 15:30:00,46.08,46.09,45.84,45.88,2402529.0,35.182,35.1897,34.9988,35.0293,2402529.0
2016-01-11 09:30:00,46.35,46.53,46.3,46.46,1451492.0,35.3882,35.5256,35.35,35.4721,1451492.0
2016-01-11 10:00:00,46.45,46.51,46.34,46.35,1012228.0,35.4645,35.5103,35.3805,35.3882,1012228.0
2016-01-11 10:30:00,46.35,46.4,45.96,45.98,807683.0,35.3882,35.4263,35.0904,35.1057,807683.0
2016-01-11 11:00:00,45.97,45.97,45.74,45.78,582652.0,35.098,35.098,34.9224,34.953,582652.0
2016-01-11 11:30:00,45.77,45.9,45.65,45.85,571920.0,34.9453,35.0446,34.8537,35.0064,571920.0
2016-01-11 12:00:00,45.85,45.85,45.48,45.52,728463.0,35.0064,35.0064,34.7239,34.7545,728463.0
2016-01-11 12:30:00,45.51,45.57,45.4,45.54,538036.0,34.7468,34.7926,34.6628,34.7697,538036.0
2016-01-11 13:00:00,45.54,45.71,45.46,45.59,680797.0,34.7697,34.8995,34.7086,34.8079,680797.0
2016-01-11 13:30:00,45.58,45.6,45.33,45.39,487771.0,34.8003,34.8155,34.6094,34.6552,487771.0
2016-01-11 14:00:00,45.39,45.65,45.39,45.61,783517.0,34.6552,34.8537,34.6552,34.8232,783517.0
2016-01-11 14:30:00,45.62,45.7,45.57,45.65,651796.0,34.8308,34.8919,34.7926,34.8537,651796.0
2016-01-11 15:00:00,45.65,45.87,45.49,45.86,1493183.0,34.8537,35.0217,34.7316,35.014,1493183.0
2016-01-11 15:30:00,45.86,46.18,45.84,46.05,2193077.0,35.014,35.2584,34.9988,35.1591,2193077.0
2016-01-12 09:30:00,46.39,46.6,46.16,46.46,858573.0,35.4187,35.579,35.2431,35.4721,858573.0
2016-01-12 10:00:00,46.47,46.5,45.84,45.91,578324.0,35.4798,35.5027,34.9988,35.0522,578324.0
2016-01-12 10:30:00,45.9,46.02,45.68,45.89,543466.0,35.0446,35.1362,34.8766,35.037,543466.0
2016-01-12 11:00:00,45.88,45.97,45.72,45.8,545925.0,35.0293,35.098,34.9072,34.9682,545925.0
2016-01-12 11:30:00,45.8,45.92,45.62,45.83,301429.0,34.9682,35.0599,34.8308,34.9911,301429.0
2016-01-12 12:00:00,45.83,45.97,45.67,45.77,287069.0,34.9911,35.098,34.869,34.9453,287069.0
2016-01-12 12:30:00,45.77,45.84,45.66,45.72,337841.0,34.9453,34.9988,34.8613,34.9072,337841.0
2016-01-12 13:00:00,45.72,45.9,45.7,45.78,382442.0,34.9072,35.0446,34.8919,34.953,382442.0
2016-01-12 13:30:00,45.77,45.91,45.74,45.79,312346.0,34.9453,35.0522,34.9224,34.9606,312346.0
2016-01-12 14:00:00,45.79,45.94,45.67,45.86,463139.0,34.9606,35.0751,34.869,35.014,463139.0
2016-01-12 14:30:00,45.87,46.38,45.84,46.34,897962.0,35.0217,35.4111,34.9988,35.3805,897962.0
2016-01-12 15:00:00,46.34,46.57,46.19,46.47,822088.0,35.3805,35.5561,35.266,35.4798,822088.0
2016-01-12 15:30:00,46.47,46.68,46.37,46.52,1188685.0,35.4798,35.6401,35.4034,35.518,1188685.0
2016-01-13 09:30:00,47.22,47.97,47.22,47.6,1888126.0,36.0524,36.625,36.0524,36.3425,1888126.0
2016-01-13 10:00:00,47.6,47.62,47.26,47.47,747974.0,36.3425,36.3578,36.0829,36.2433,747974.0
2016-01-13 10:30:00,47.45,47.45,47.08,47.24,858081.0,36.228,36.228,35.9455,36.0677,858081.0
2016-01-13 11:00:00,47.23,47.31,46.91,46.98,1241819.0,36.06,36.1211,35.8157,35.8692,1241819.0
2016-01-13 11:30:00,46.97,47.09,46.88,46.98,668764.0,35.8615,35.9532,35.7928,35.8692,668764.0
2016-01-13 12:00:00,46.97,47.12,46.92,47.08,668547.0,35.8615,35.9761,35.8234,35.9455,668547.0
2016-01-13 12:30:00,47.08,47.09,46.91,47.05,549732.0,35.9455,35.9532,35.8157,35.9226,549732.0
2016-01-13 13:00:00,47.04,47.16,46.9,46.94,525380.0,35.915,36.0066,35.8081,35.8386,525380.0
2016-01-13 13:30:00,46.94,46.99,46.64,46.66,573343.0,35.8386,35.8768,35.6096,35.6248,573343.0
2016-01-13 14:00:00,46.66,46.73,46.42,46.53,944514.0,35.6248,35.6783,35.4416,35.5256,944514.0
2016-01-13 14:30:00,46.53,46.54,46.07,46.33,1073306.0,35.5256,35.5332,35.1744,35.3729,1073306.0
2016-01-13 15:00:00,46.33,46.46,46.3,46.39,1588988.0,35.3729,35.4721,35.35,35.4187,1588988.0
2016-01-13 15:30:00,46.38,46.45,46.07,46.12,2775572.0,35.4111,35.4645,35.1744,35.2126,2775572.0
2016-01-14 09:30:00,46.21,46.29,45.86,45.89,967648.0,35.2813,35.3424,35.014,35.037,967648.0
2016-01-14 10:00:00,45.89,46.75,45.84,46.75,993497.0,35.037,35.6936,34.9988,35.6936,993497.0
2016-01-14 10:30:00,46.74,47.03,46.44,46.8,1064073.0,35.6859,35.9073,35.4569,35.7317,1064073.0
2016-01-14 11:00:00,46.81,46.94,46.46,46.54,799243.0,35.7394,35.8386,35.4721,35.5332,799243.0
2016-01-14 11:30:00,46.55,46.94,46.51,46.89,892139.0,35.5409,35.8386,35.5103,35.8005,892139.0
2016-01-14 12:00:00,46.89,47.03,46.68,46.88,626675.0,35.8005,35.9073,35.6401,35.7928,626675.0
2016-01-14 12:30:00,46.88,47.48,46.76,47.2,2079652.0,35.7928,36.2509,35.7012,36.0371,2079652.0
2016-01-14 13:00:00,47.2,47.8,47.16,47.79,1322785.0,36.0371,36.4952,36.0066,36.4876,1322785.0
2016-01-14 13:30:00,47.8,47.81,47.47,47.76,1235410.0,36.4952,36.5029,36.2433,36.4647,1235410.0
2016-01-14 14:00:00,47.76,47.85,47.49,47.52,1573594.0,36.4647,36.5334,36.2585,36.2815,1573594.0
2016-01-14 14:30:00,47.51,47.63,47.44,47.58,2013046.0,36.2738,36.3654,36.2204,36.3273,2013046.0
2016-01-14 15:00:00,47.59,48.01,47.55,47.95,1721159.0,36.3349,36.6556,36.3044,36.6098,1721159.0
2016-01-14 15:30:00,47.95,47.96,47.67,47.72,2100483.0,36.6098,36.6174,36.396,36.4342,2100483.0
2016-01-15 09:30:00,46.06,46.51,45.94,46.12,1989541.0,35.1667,35.5103,35.0751,35.2126,1989541.0
2016-01-15 10:00:00,46.12,46.34,45.98,46.05,1125831.0,35.2126,35.3805,35.1057,35.1591,1125831.0
2016-01-15 10:30:00,46.05,46.34,45.97,46.02,1045047.0,35.1591,35.3805,35.098,35.1362,1045047.0
2016-01-15 11:00:00,46.02,46.04,45.6,45.8,1194176.0,35.1362,35.1515,34.8155,34.9682,1194176.0
2016-01-15 11:30:00,45.79,45.85,45.5,45.59,700627.0,34.9606,35.0064,34.7392,34.8079,700627.0
2016-01-15 12:00:00,45.59,45.65,45.27,45.28,705566.0,34.8079,34.8537,34.5636,34.5712,705566.0
2016-01-15 12:30:00,45.28,45.61,45.13,45.57,675400.0,34.5712,34.8232,34.4567,34.7926,675400.0
2016-01-15 13:00:00,45.55,45.74,45.38,45.65,615680.0,34.7774,34.9224,34.6476,34.8537,615680.0
2016-01-15 13:30:00,45.65,46.02,45.55,45.96,664201.0,34.8537,35.1362,34.7774,35.0904,664201.0
2016-01-15 14:00:00,45.97,46.0,45.68,45.69,596634.0,35.098,35.1209,34.8766,34.8843,596634.0
2016-01-15 14:30:00,45.68,46.22,45.64,46.19,918625.0,34.8766,35.2889,34.8461,35.266,918625.0
2016-01-15 15:00:00,46.19,46.23,45.79,45.96,1209925.0,35.266,35.2965,34.9606,35.0904,1209925.0
2016-01-15 15:30:00,45.97,46.01,45.77,45.82,1955134.0,35.098,35.1286,34.9453,34.9835,1955134.0
2016-01-19 09:30:00,46.46,46.58,45.84,46.09,936831.0,35.4721,35.5638,34.9988,35.1897,936831.0
2016-01-19 10:00:00,46.1,46.17,45.89,46.07,777726.0,35.1973,35.2507,35.037,35.1744,777726.0
2016-01-19 10:30:00,46.07,46.11,45.68,45.68,651822.0,35.1744,35.2049,34.8766,34.8766,651822.0
2016-01-19 11:00:00,45.68,45.82,45.53,45.82,723523.0,34.8766,34.9835,34.7621,34.9835,723523.0
2016-01-19 11:30:00,45.83,46.13,45.82,46.01,532994.0,34.9911,35.2202,34.9835,35.1286,532994.0
2016-01-19 12:00:00,46.0,46.03,45.65,45.86,576079.0,35.1209,35.1438,34.8537,35.014,576079.0
2016-01-19 12:30:00,45.84,46.04,45.76,45.98,462315.0,34.9988,35.1515,34.9377,35.1057,462315.0
2016-01-19 13:00:00,45.98,46.23,45.9,46.09,487138.0,35.1057,35.2965,35.0446,35.1897,487138.0
2016-01-19 13:30:00,46.09,46.16,45.93,45.93,646904.0,35.1897,35.2431,35.0675,35.0675,646904.0
2016-01-19 14:00:00,45.92,45.97,45.57,45.73,630987.0,35.0599,35.098,34.7926,34.9148,630987.0
2016-01-19 14:30:00,45.74,45.76,45.47,45.61,580034.0,34.9224,34.9377,34.7163,34.8232,580034.0
2016-01-19 15:00:00,45.6,46.13,45.57,46.12,713018.0,34.8155,35.2202,34.7926,35.2126,713018.0
2016-01-19 15:30:00,46.12,46.29,45.96,46.09,1411174.0,35.2126,35.3424,35.0904,35.1897,1411174.0
2016-01-20 09:30:00,45.5,45.92,45.07,45.29,814497.0,34.7392,35.0599,34.4109,34.5789,814497.0
2016-01-20 10:00:00,45.28,45.42,44.93,45.15,1183781.0,34.5712,34.6781,34.304,34.472,1183781.0
2016-01-20 10:30:00,45.15,45.15,44.88,44.94,980946.0,34.472,34.472,34.2658,34.3116,980946.0
2016-01-20 11:00:00,44.93,45.24,44.93,45.07,640241.0,34.304,34.5407,34.304,34.4109,640241.0
2016-01-20 11:30:00,45.07,45.28,44.82,44.9,811944.0,34.4109,34.5712,34.22,34.2811,811944.0
2016-01-20 12:00:00,44.89,45.0,44.42,44.49,699059.0,34.2735,34.3574,33.9146,33.9681,699059.0
2016-01-20 12:30:00,44.5,44.95,44.39,44.93,905770.0,33.9757,34.3193,33.8917,34.304,905770.0
2016-01-20 13:00:00,44.95,44.99,44.64,44.88,668361.0,34.3193,34.3498,34.0826,34.2658,668361.0
2016-01-20 13:30:00,44.87,45.39,44.86,45.22,698006.0,34.2582,34.6552,34.2505,34.5254,698006.0
2016-01-20 14:00:00,45.22,45.38,45.07,45.2,528030.0,34.5254,34.6476,34.4109,34.5101,528030.0
2016-01-20 14:30:00,45.21,45.54,45.12,45.43,665302.0,34.5178,34.7697,34.4491,34.6857,665302.0
2016-01-20 15:00:00,45.43,46.18,45.34,46.12,1124582.0,34.6857,35.2584,34.617,35.2126,1124582.0
2016-01-20 15:30:00,46.12,46.16,45.8,45.94,1626309.0,35.2126,35.2431,34.9682,35.0751,1626309.0
2016-01-21 09:30:00,46.36,46.49,45.71,45.93,1011421.0,35.3958,35.4951,34.8995,35.0675,1011421.0
2016-01-21 10:00:00,45.94,46.99,45.93,46.98,1130593.0,35.0751,35.8768,35.0675,35.8692,1130593.0
2016-01-21 10:30:00,46.99,47.39,46.73,46.93,956233.0,35.8768,36.1822,35.6783,35.831,956233.0
2016-01-21 11:00:00,46.95,47.33,46.78,46.87,619924.0,35.8463,36.1364,35.7165,35.7852,619924.0
2016-01-21 11:30:00,46.87,47.29,46.79,47.21,444494.0,35.7852,36.1059,35.7241,36.0448,444494.0
2016-01-21 12:00:00,47.21,47.41,47.19,47.39,598831.0,36.0448,36.1975,36.0295,36.1822,598831.0
2016-01-21 12:30:00,47.4,47.45,47.14,47.25,481310.0,36.1898,36.228,35.9913,36.0753,481310.0
2016-01-21 13:00:00,47.24,47.4,47.05,47.05,444420.0,36.0677,36.1898,35.9226,35.9226,444420.0
2016-01-21 13:30:00,47.05,47.35,46.91,47.18,560057.0,35.9226,36.1517,35.8157,36.0219,560057.0
2016-01-21 14:00:00,47.19,47.22,46.67,46.8,541802.0,36.0295,36.0524,35.6325,35.7317,541802.0
2016-01-21 14:30:00,46.8,47.01,46.72,46.96,578934.0,35.7317,35.8921,35.6707,35.8539,578934.0
2016-01-21 15:00:00,46.96,47.08,46.69,47.01,790141.0,35.8539,35.9455,35.6478,35.8921,790141.0
2016-01-21 15:30:00,47.02,47.4,47.0,47.06,1916096.0,35.8997,36.1898,35.8844,35.9302,1916096.0
2016-01-22 09:30:00,47.81,48.28,47.49,47.85,1522222.0,36.5029,36.8617,36.2585,36.5334,1522222.0
2016-01-22 10:00:00,47.84,48.05,47.63,47.91,1212562.0,36.5258,36.6861,36.3654,36.5792,1212562.0
2016-01-22 10:30:00,47.91,48.0,47.73,47.76,899274.0,36.5792,36.6479,36.4418,36.4647,899274.0
2016-01-22 11:00:00,47.75,47.8,47.54,47.61,781941.0,36.4571,36.4952,36.2967,36.3502,781941.0
2016-01-22 11:30:00,47.61,47.64,47.44,47.49,581240.0,36.3502,36.3731,36.2204,36.2585,581240.0
2016-01-22 12:00:00,47.48,47.72,47.45,47.6,430657.0,36.2509,36.4342,36.228,36.3425,430657.0
2016-01-22 12:30:00,47.59,47.87,47.54,47.85,373280.0,36.3349,36.5487,36.2967,36.5334,373280.0
2016-01-22 13:00:00,47.84,47.92,47.7,47.8,327338.0,36.5258,36.5869,36.4189,36.4952,327338.0
2016-01-22 13:30:00,47.81,47.87,47.71,47.82,289856.0,36.5029,36.5487,36.4265,36.5105,289856.0
2016-01-22 14:00:00,47.82,47.93,47.73,47.76,400305.0,36.5105,36.5945,36.4418,36.4647,400305.0
2016-01-22 14:30:00,47.76,47.81,47.67,47.79,478515.0,36.4647,36.5029,36.396,36.4876,478515.0
2016-01-22 15:00:00,47.79,47.94,47.66,47.92,734095.0,36.4876,36.6021,36.3883,36.5869,734095.0
2016-01-22 15:30:00,47.92,48.1,47.82,48.07,1343557.0,36.5869,36.7243,36.5105,36.7014,1343557.0
2016-01-25 09:30:00,47.99,48.23,47.64,48.03,831471.0,36.6403,36.8235,36.3731,36.6708,831471.0
2016-01-25 10:00:00,48.03,48.39,47.84,47.88,602379.0,36.6708,36.9457,36.5258,36.5563,602379.0
2016-01-25 10:30:00,47.87,48.0,47.59,47.64,421608.0,36.5487,36.6479,36.3349,36.3731,421608.0
2016-01-25 11:00:00,47.63,47.87,47.52,47.86,384651.0,36.3654,36.5487,36.2815,36.541,384651.0
2016-01-25 11:30:00,47.85,47.9,47.7,47.84,353964.0,36.5334,36.5716,36.4189,36.5258,353964.0
2016-01-25 12:00:00,47.84,47.91,47.77,47.88,356449.0,36.5258,36.5792,36.4723,36.5563,356449.0
2016-01-25 12:30:00,47.88,48.08,47.81,48.03,515550.0,36.5563,36.709,36.5029,36.6708,515550.0
2016-01-25 13:00:00,48.03,48.38,48.03,48.26,538684.0,36.6708,36.9381,36.6708,36.8464,538684.0
2016-01-25 13:30:00,48.25,48.36,48.16,48.16,748545.0,36.8388,36.9228,36.7701,36.7701,748545.0
2016-01-25 14:00:00,48.16,48.24,48.01,48.1,401124.0,36.7701,36.8312,36.6556,36.7243,401124.0
2016-01-25 14:30:00,48.11,48.18,48.03,48.11,442476.0,36.7319,36.7854,36.6708,36.7319,442476.0
2016-01-25 15:00:00,48.11,48.23,47.81,47.84,584007.0,36.7319,36.8235,36.5029,36.5258,584007.0
2016-01-25 15:30:00,47.84,47.86,47.54,47.58,1374522.0,36.5258,36.541,36.2967,36.3273,1374522.0
2016-01-26 09:30:00,47.61,47.97,47.52,47.65,864114.0,36.3502,36.625,36.2815,36.3807,864114.0
2016-01-26 10:00:00,47.66,48.09,47.65,48.08,792709.0,36.3883,36.7166,36.3807,36.709,792709.0
2016-01-26 10:30:00,48.09,48.2,48.04,48.17,415875.0,36.7166,36.8006,36.6785,36.7777,415875.0
2016-01-26 11:00:00,48.17,48.44,48.16,48.41,450700.0,36.7777,36.9839,36.7701,36.961,450700.0
2016-01-26 11:30:00,48.41,48.57,48.35,48.48,753073.0,36.961,37.0831,36.9152,37.0144,753073.0
2016-01-26 12:00:00,48.48,48.85,48.46,48.78,584834.0,37.0144,37.2969,36.9991,37.2435,584834.0
2016-01-26 12:30:00,48.78,48.79,48.65,48.69,399635.0,37.2435,37.2511,37.1442,37.1747,399635.0
2016-01-26 13:00:00,48.69,48.77,48.56,48.7,390889.0,37.1747,37.2358,37.0755,37.1824,390889.0
2016-01-26 13:30:00,48.71,48.77,48.61,48.68,376169.0,37.19,37.2358,37.1137,37.1671,376169.0
2016-01-26 14:00:00,48.68,48.68,48.42,48.48,466423.0,37.1671,37.1671,36.9686,37.0144,466423.0
2016-01-26 14:30:00,48.47,48.65,48.33,48.34,582735.0,37.0068,37.1442,36.8999,36.9075,582735.0
2016-01-26 15:00:00,48.34,48.48,48.26,48.29,651143.0,36.9075,37.0144,36.8464,36.8693,651143.0
2016-01-26 15:30:00,48.29,48.54,48.26,48.53,1272252.0,36.8693,37.0602,36.8464,37.0526,1272252.0
2016-01-27 09:30:00,48.0,48.2,47.5,47.61,1070296.0,36.6479,36.8006,36.2662,36.3502,1070296.0
2016-01-27 10:00:00,47.62,47.83,47.42,47.65,802554.0,36.3578,36.5181,36.2051,36.3807,802554.0
2016-01-27 10:30:00,47.66,48.08,47.63,47.92,588765.0,36.3883,36.709,36.3654,36.5869,588765.0
2016-01-27 11:00:00,47.92,48.17,47.86,48.11,426080.0,36.5869,36.7777,36.541,36.7319,426080.0
2016-01-27 11:30:00,48.11,48.45,48.07,48.33,526363.0,36.7319,36.9915,36.7014,36.8999,526363.0
2016-01-27 12:00:00,48.34,48.58,48.23,48.38,563298.0,36.9075,37.0908,36.8235,36.9381,563298.0
2016-01-27 12:30:00,48.38,48.39,48.19,48.29,420585.0,36.9381,36.9457,36.793,36.8693,420585.0
2016-01-27 13:00:00,48.29,48.39,48.0,48.02,548492.0,36.8693,36.9457,36.6479,36.6632,548492.0
2016-01-27 13:30:00,48.02,48.31,47.98,48.3,614050.0,36.6632,36.8846,36.6327,36.877,614050.0
2016-01-27 14:00:00,48.3,48.5,47.83,47.99,679188.0,36.877,37.0297,36.5181,36.6403,679188.0
2016-01-27 14:30:00,47.98,48.09,47.53,47.62,842707.0,36.6327,36.7166,36.2891,36.3578,842707.0
2016-01-27 15:00:00,47.61,47.62,47.16,47.43,1136188.0,36.3502,36.3578,36.0066,36.2127,1136188.0
2016-01-27 15:30:00,47.42,47.56,47.29,47.5,1833451.0,36.2051,36.312,36.1059,36.2662,1833451.0
2016-01-28 09:30:00,45.77,45.82,44.36,44.98,4198058.0,34.9453,34.9835,33.8688,34.3422,4198058.0
2016-01-28 10:00:00,44.98,45.0,43.63,43.64,2867694.0,34.3422,34.3574,33.3114,33.3191,2867694.0
2016-01-28 10:30:00,43.64,45.01,43.5,44.69,2702353.0,33.3191,34.3651,33.2122,34.1208,2702353.0
2016-01-28 11:00:00,44.69,44.97,44.5,44.7,1725181.0,34.1208,34.3345,33.9757,34.1284,1725181.0
2016-01-28 11:30:00,44.7,44.72,44.09,44.09,1505974.0,34.1284,34.1437,33.6627,33.6627,1505974.0
2016-01-28 12:00:00,44.09,44.26,43.95,44.15,1214114.0,33.6627,33.7924,33.5558,33.7085,1214114.0
2016-01-28 12:30:00,44.16,44.24,43.85,43.88,1009718.0,33.7161,33.7772,33.4794,33.5023,1009718.0
2016-01-28 13:00:00,43.88,44.45,43.83,43.99,1042688.0,33.5023,33.9375,33.4641,33.5863,1042688.0
2016-01-28 13:30:00,43.98,44.28,43.76,43.78,1199864.0,33.5787,33.8077,33.4107,33.426,1199864.0
2016-01-28 14:00:00,43.78,43.89,43.62,43.87,1028542.0,33.426,33.51,33.3038,33.4947,1028542.0
2016-01-28 14:30:00,43.87,43.92,43.62,43.66,976314.0,33.4947,33.5329,33.3038,33.3343,976314.0
2016-01-28 15:00:00,43.66,43.77,43.52,43.62,1783857.0,33.3343,33.4183,33.2275,33.3038,1783857.0
2016-01-28 15:30:00,43.62,43.77,43.47,43.59,3440919.0,33.3038,33.4183,33.1893,33.2809,3440919.0
2016-01-29 09:30:00,43.91,44.68,43.67,44.66,1946127.0,33.5252,34.1131,33.342,34.0978,1946127.0
2016-01-29 10:00:00,44.66,45.01,44.51,44.52,1394647.0,34.0978,34.3651,33.9833,33.991,1394647.0
2016-01-29 10:30:00,44.52,44.82,44.31,44.79,1171956.0,33.991,34.22,33.8306,34.1971,1171956.0
2016-01-29 11:00:00,44.79,45.01,44.79,44.97,943107.0,34.1971,34.3651,34.1971,34.3345,943107.0
2016-01-29 11:30:00,44.97,45.01,44.82,45.0,992894.0,34.3345,34.3651,34.22,34.3574,992894.0
2016-01-29 12:00:00,45.0,45.18,44.83,44.86,1215952.0,34.3574,34.4949,34.2276,34.2505,1215952.0
2016-01-29 12:30:00,44.85,45.01,44.75,44.96,1014825.0,34.2429,34.3651,34.1666,34.3269,1014825.0
2016-01-29 13:00:00,44.97,45.01,44.9,44.99,1095201.0,34.3345,34.3651,34.2811,34.3498,1095201.0
2016-01-29 13:30:00,44.99,45.3,44.94,45.16,1225834.0,34.3498,34.5865,34.3116,34.4796,1225834.0
2016-01-29 14:00:00,45.16,45.32,45.07,45.23,856624.0,34.4796,34.6018,34.4109,34.533,856624.0
2016-01-29 14:30:00,45.22,45.25,44.99,45.0,949949.0,34.5254,34.5483,34.3498,34.3574,949949.0
2016-01-29 15:00:00,45.01,45.15,44.98,45.04,1043918.0,34.3651,34.472,34.3422,34.388,1043918.0
2016-01-29 15:30:00,45.04,45.35,44.98,45.34,3817953.0,34.388,34.6247,34.3422,34.617,3817953.0
2016-02-01 09:30:00,44.71,44.82,44.39,44.8,1505386.0,34.136,34.22,33.8917,34.2047,1505386.0
2016-02-01 10:00:00,44.8,45.01,44.57,44.97,985908.0,34.2047,34.3651,34.0291,34.3345,985908.0
2016-02-01 10:30:00,44.97,45.15,44.9,45.06,824556.0,34.3345,34.472,34.2811,34.4032,824556.0
2016-02-01 11:00:00,45.06,45.15,45.01,45.15,756172.0,34.4032,34.472,34.3651,34.472,756172.0
2016-02-01 11:30:00,45.16,45.57,45.11,45.55,966158.0,34.4796,34.7926,34.4414,34.7774,966158.0
2016-02-01 12:00:00,45.55,45.73,45.53,45.61,574640.0,34.7774,34.9148,34.7621,34.8232,574640.0
2016-02-01 12:30:00,45.6,45.68,45.5,45.56,443503.0,34.8155,34.8766,34.7392,34.785,443503.0
2016-02-01 13:00:00,45.56,45.96,45.56,45.95,577318.0,34.785,35.0904,34.785,35.0828,577318.0
2016-02-01 13:30:00,45.96,45.96,45.69,45.82,814298.0,35.0904,35.0904,34.8843,34.9835,814298.0
2016-02-01 14:00:00,45.82,45.93,45.68,45.93,500366.0,34.9835,35.0675,34.8766,35.0675,500366.0
2016-02-01 14:30:00,45.92,46.18,45.89,46.16,645139.0,35.0599,35.2584,35.037,35.2431,645139.0
2016-02-01 15:00:00,46.16,46.41,46.03,46.4,1092412.0,35.2431,35.434,35.1438,35.4263,1092412.0
2016-02-01 15:30:00,46.4,46.41,46.07,46.11,1280879.0,35.4263,35.434,35.1744,35.2049,1280879.0
2016-02-02 09:30:00,45.19,45.4,43.71,43.71,3055229.0,34.5025,34.6628,33.3725,33.3725,3055229.0
2016-02-02 10:00:00,43.71,44.25,43.7,43.99,1569203.0,33.3725,33.7848,33.3649,33.5863,1569203.0
2016-02-02 10:30:00,43.99,44.15,43.92,44.07,1062227.0,33.5863,33.7085,33.5329,33.6474,1062227.0
2016-02-02 11:00:00,44.07,44.09,43.84,43.9,1314207.0,33.6474,33.6627,33.4718,33.5176,1314207.0
2016-02-02 11:30:00,43.93,44.05,43.9,43.91,964974.0,33.5405,33.6321,33.5176,33.5252,964974.0
2016-02-02 12:00:00,43.9,43.94,43.61,43.82,890660.0,33.5176,33.5481,33.2962,33.4565,890660.0
2016-02-02 12:30:00,43.82,43.88,43.68,43.75,815438.0,33.4565,33.5023,33.3496,33.4031,815438.0
2016-02-02 13:00:00,43.75,43.77,43.52,43.69,820676.0,33.4031,33.4183,33.2275,33.3573,820676.0
2016-02-02 13:30:00,43.69,43.71,43.43,43.48,1041304.0,33.3573,33.3725,33.1587,33.1969,1041304.0
2016-02-02 14:00:00,43.48,43.58,43.14,43.18,1109380.0,33.1969,33.2733,32.9373,32.9679,1109380.0
2016-02-02 14:30:00,43.18,43.36,43.15,43.23,1178633.0,32.9679,33.1053,32.945,33.006,1178633.0
2016-02-02 15:00:00,43.23,43.26,42.88,43.24,1810703.0,33.006,33.029,32.7388,33.0137,1810703.0
2016-02-02 15:30:00,43.24,43.31,43.07,43.15,2408600.0,33.0137,33.0671,32.8839,32.945,2408600.0
2016-02-03 09:30:00,43.63,44.59,43.31,44.11,2420670.0,33.3114,34.0444,33.0671,33.6779,2420670.0
2016-02-03 10:00:00,44.1,44.12,43.43,43.46,1281738.0,33.6703,33.6856,33.1587,33.1817,1281738.0
2016-02-03 10:30:00,43.47,43.95,43.33,43.9,1475564.0,33.1893,33.5558,33.0824,33.5176,1475564.0
2016-02-03 11:00:00,43.9,44.06,43.63,43.79,1010301.0,33.5176,33.6397,33.3114,33.4336,1010301.0
2016-02-03 11:30:00,43.79,43.91,43.6,43.87,847477.0,33.4336,33.5252,33.2885,33.4947,847477.0
2016-02-03 12:00:00,43.86,43.98,43.69,43.86,602862.0,33.487,33.5787,33.3573,33.487,602862.0
2016-02-03 12:30:00,43.86,43.97,43.62,43.96,620504.0,33.487,33.571,33.3038,33.5634,620504.0
2016-02-03 13:00:00,43.95,44.1,43.87,43.99,611316.0,33.5558,33.6703,33.4947,33.5863,611316.0
2016-02-03 13:30:00,43.99,44.0,43.8,43.83,644191.0,33.5863,33.5939,33.4412,33.4641,644191.0
2016-02-03 14:00:00,43.83,44.71,43.83,44.61,956740.0,33.4641,34.136,33.4641,34.0597,956740.0
2016-02-03 14:30:00,44.61,44.88,44.51,44.87,1021849.0,34.0597,34.2658,33.9833,34.2582,1021849.0
2016-02-03 15:00:00,44.87,45.0,44.69,44.7,1159984.0,34.2582,34.3574,34.1208,34.1284,1159984.0
2016-02-03 15:30:00,44.69,44.79,44.6,44.73,1863132.0,34.1208,34.1971,34.052,34.1513,1863132.0
2016-02-04 09:30:00,44.62,44.99,44.38,44.97,1059255.0,34.0673,34.3498,33.8841,34.3345,1059255.0
2016-02-04 10:00:00,44.97,45.64,44.64,45.37,961214.0,34.3345,34.8461,34.0826,34.6399,961214.0
2016-02-04 10:30:00,45.38,45.76,45.26,45.75,871701.0,34.6476,34.9377,34.5559,34.9301,871701.0
2016-02-04 11:00:00,45.75,45.76,45.15,45.28,795239.0,34.9301,34.9377,34.472,34.5712,795239.0
2016-02-04 11:30:00,45.28,45.32,44.87,45.01,610392.0,34.5712,34.6018,34.2582,34.3651,610392.0
2016-02-04 12:00:00,45.03,45.39,44.99,45.14,474192.0,34.3803,34.6552,34.3498,34.4643,474192.0
2016-02-04 12:30:00,45.15,45.46,45.12,45.32,468219.0,34.472,34.7086,34.4491,34.6018,468219.0
2016-02-04 13:00:00,45.31,45.52,45.28,45.4,352284.0,34.5941,34.7545,34.5712,34.6628,352284.0
2016-02-04 13:30:00,45.39,45.48,45.18,45.34,392462.0,34.6552,34.7239,34.4949,34.617,392462.0
2016-02-04 14:00:00,45.34,45.43,45.17,45.32,675201.0,34.617,34.6857,34.4872,34.6018,675201.0
2016-02-04 14:30:00,45.33,45.52,45.3,45.52,737439.0,34.6094,34.7545,34.5865,34.7545,737439.0
2016-02-04 15:00:00,45.51,45.65,45.44,45.53,795930.0,34.7468,34.8537,34.6934,34.7621,795930.0
2016-02-04 15:30:00,45.55,45.7,45.46,45.67,1262766.0,34.7774,34.8919,34.7086,34.869,1262766.0
2016-02-05 09:30:00,45.45,45.6,45.09,45.16,745655.0,34.701,34.8155,34.4262,34.4796,745655.0
2016-02-05 10:00:00,45.16,45.31,44.76,44.82,682710.0,34.4796,34.5941,34.1742,34.22,682710.0
2016-02-05 10:30:00,44.81,44.95,44.64,44.65,772315.0,34.2124,34.3193,34.0826,34.0902,772315.0
2016-02-05 11:00:00,44.66,44.71,44.42,44.5,583358.0,34.0978,34.136,33.9146,33.9757,583358.0
2016-02-05 11:30:00,44.5,44.54,44.3,44.48,704108.0,33.9757,34.0062,33.823,33.9604,704108.0
2016-02-05 12:00:00,44.48,44.53,44.26,44.48,570065.0,33.9604,33.9986,33.7924,33.9604,570065.0
2016-02-05 12:30:00,44.48,44.55,44.28,44.35,429819.0,33.9604,34.0139,33.8077,33.8612,429819.0
2016-02-05 13:00:00,44.35,44.41,44.26,44.35,350463.0,33.8612,33.907,33.7924,33.8612,350463.0
2016-02-05 13:30:00,44.35,44.36,44.06,44.17,468540.0,33.8612,33.8688,33.6397,33.7237,468540.0
2016-02-05 14:00:00,44.17,44.18,43.82,43.83,641281.0,33.7237,33.7314,33.4565,33.4641,641281.0
2016-02-05 14:30:00,43.83,43.97,43.83,43.92,648780.0,33.4641,33.571,33.4641,33.5329,648780.0
2016-02-05 15:00:00,43.91,44.08,43.76,44.07,767432.0,33.5252,33.655,33.4107,33.6474,767432.0
2016-02-05 15:30:00,44.07,44.08,43.86,44.01,1604662.0,33.6474,33.655,33.487,33.6016,1604662.0
2016-02-08 09:30:00,43.51,43.55,42.83,42.99,1495328.0,33.2198,33.2504,32.7006,32.8228,1495328.0
2016-02-08 10:00:00,42.99,43.77,42.95,43.63,925178.0,32.8228,33.4183,32.7923,33.3114,925178.0
2016-02-08 10:30:00,43.64,43.97,43.52,43.52,840603.0,33.3191,33.571,33.2275,33.2275,840603.0
2016-02-08 11:00:00,43.53,43.59,43.19,43.5,686794.0,33.2351,33.2809,32.9755,33.2122,686794.0
2016-02-08 11:30:00,43.49,43.53,43.3,43.52,651125.0,33.2046,33.2351,33.0595,33.2275,651125.0
2016-02-08 12:00:00,43.51,43.64,43.46,43.62,654956.0,33.2198,33.3191,33.1817,33.3038,654956.0
2016-02-08 12:30:00,43.62,43.65,43.52,43.6,518159.0,33.3038,33.3267,33.2275,33.2885,518159.0
2016-02-08 13:00:00,43.6,43.68,43.51,43.63,388424.0,33.2885,33.3496,33.2198,33.3114,388424.0
2016-02-08 13:30:00,43.63,43.68,43.45,43.48,462640.0,33.3114,33.3496,33.174,33.1969,462640.0
2016-02-08 14:00:00,43.48,43.62,43.3,43.32,665117.0,33.1969,33.3038,33.0595,33.0748,665117.0
2016-02-08 14:30:00,43.31,43.45,43.21,43.44,751714.0,33.0671,33.174,32.9908,33.1664,751714.0
2016-02-08 15:00:00,43.44,43.81,43.41,43.66,1037892.0,33.1664,33.4489,33.1435,33.3343,1037892.0
2016-02-08 15:30:00,43.66,44.16,43.64,43.89,1903679.0,33.3343,33.7161,33.3191,33.51,1903679.0
2016-02-09 09:30:00,43.65,43.85,43.27,43.55,902283.0,33.3267,33.4794,33.0366,33.2504,902283.0
2016-02-09 10:00:00,43.55,44.06,43.49,43.55,733210.0,33.2504,33.6397,33.2046,33.2504,733210.0
2016-02-09 10:30:00,43.56,43.57,43.16,43.23,678878.0,33.258,33.2656,32.9526,33.006,678878.0
2016-02-09 11:00:00,43.23,43.63,43.21,43.59,549577.0,33.006,33.3114,32.9908,33.2809,549577.0
2016-02-09 11:30:00,43.58,43.68,43.43,43.48,523611.0,33.2733,33.3496,33.1587,33.1969,523611.0
2016-02-09 12:00:00,43.48,43.69,43.43,43.62,374515.0,33.1969,33.3573,33.1587,33.3038,374515.0
2016-02-09 12:30:00,43.63,43.72,43.49,43.68,510261.0,33.3114,33.3802,33.2046,33.3496,510261.0
2016-02-09 13:00:00,43.69,43.71,43.51,43.69,400681.0,33.3573,33.3725,33.2198,33.3573,400681.0
2016-02-09 13:30:00,43.69,43.81,43.54,43.67,457932.0,33.3573,33.4489,33.2427,33.342,457932.0
2016-02-09 14:00:00,43.67,43.93,43.55,43.58,680425.0,33.342,33.5405,33.2504,33.2733,680425.0
2016-02-09 14:30:00,43.58,43.86,43.56,43.77,871581.0,33.2733,33.487,33.258,33.4183,871581.0
2016-02-09 15:00:00,43.78,43.94,43.69,43.77,1304016.0,33.426,33.5481,33.3573,33.4183,1304016.0
2016-02-09 15:30:00,43.77,43.87,43.56,43.62,971773.0,33.4183,33.4947,33.258,33.3038,971773.0
2016-02-10 09:30:00,44.0,44.52,43.95,44.33,981344.0,33.5939,33.991,33.5558,33.8459,981344.0
2016-02-10 10:00:00,44.33,44.37,44.04,44.09,659803.0,33.8459,33.8764,33.6245,33.6627,659803.0
2016-02-10 10:30:00,44.09,44.29,43.59,43.68,721681.0,33.6627,33.8154,33.2809,33.3496,721681.0
2016-02-10 11:00:00,43.71,43.9,43.53,43.58,763711.0,33.3725,33.5176,33.2351,33.2733,763711.0
2016-02-10 11:30:00,43.58,43.63,43.37,43.58,600654.0,33.2733,33.3114,33.1129,33.2733,600654.0
2016-02-10 12:00:00,43.58,43.82,43.54,43.74,508331.0,33.2733,33.4565,33.2427,33.3954,508331.0
2016-02-10 12:30:00,43.74,43.88,43.66,43.86,449798.0,33.3954,33.5023,33.3343,33.487,449798.0
2016-02-10 13:00:00,43.86,43.9,43.63,43.7,482350.0,33.487,33.5176,33.3114,33.3649,482350.0
2016-02-10 13:30:00,43.7,43.73,43.47,43.49,402986.0,33.3649,33.3878,33.1893,33.2046,402986.0
2016-02-10 14:00:00,43.5,43.6,43.34,43.43,626475.0,33.2122,33.2885,33.09,33.1587,626475.0
2016-02-10 14:30:00,43.43,43.55,43.26,43.28,656045.0,33.1587,33.2504,33.029,33.0442,656045.0
2016-02-10 15:00:00,43.29,43.43,43.12,43.14,604774.0,33.0519,33.1587,32.9221,32.9373,604774.0
2016-02-10 15:30:00,43.14,43.19,42.9,42.95,1470434.0,32.9373,32.9755,32.7541,32.7923,1470434.0
2016-02-11 09:30:00,42.51,42.94,42.24,42.79,1109087.0,32.4563,32.7846,32.2502,32.6701,1109087.0
2016-02-11 10:00:00,42.79,42.97,42.73,42.9,840946.0,32.6701,32.8075,32.6243,32.7541,840946.0
2016-02-11 10:30:00,42.89,43.08,42.72,42.8,1124650.0,32.7465,32.8915,32.6167,32.6777,1124650.0
2016-02-11 11:00:00,42.8,42.9,42.63,42.66,571017.0,32.6777,32.7541,32.5479,32.5709,571017.0
2016-02-11 11:30:00,42.66,42.89,42.52,42.81,521829.0,32.5709,32.7465,32.464,32.6854,521829.0
2016-02-11 12:00:00,42.8,42.82,42.57,42.74,522823.0,32.6777,32.693,32.5021,32.6319,522823.0
2016-02-11 12:30:00,42.73,42.88,42.58,42.84,321199.0,32.6243,32.7388,32.5098,32.7083,321199.0
2016-02-11 13:00:00,42.84,42.89,42.69,42.81,403953.0,32.7083,32.7465,32.5938,32.6854,403953.0
2016-02-11 13:30:00,42.8,42.87,42.58,42.67,476062.0,32.6777,32.7312,32.5098,32.5785,476062.0
2016-02-11 14:00:00,42.67,42.77,42.53,42.56,488861.0,32.5785,32.6548,32.4716,32.4945,488861.0
2016-02-11 14:30:00,42.55,43.06,42.48,42.98,1549730.0,32.4869,32.8763,32.4334,32.8152,1549730.0
2016-02-11 15:00:00,42.97,43.07,42.86,43.02,1321937.0,32.8075,32.8839,32.7236,32.8457,1321937.0
2016-02-11 15:30:00,43.02,43.29,42.97,43.0,1880617.0,32.8457,33.0519,32.8075,32.8304,1880617.0
2016-02-12 09:30:00,43.35,43.45,43.08,43.31,1330485.0,33.0977,33.174,32.8915,33.0671,1330485.0
2016-02-12 10:00:00,43.31,43.79,43.3,43.76,785155.0,33.0671,33.4336,33.0595,33.4107,785155.0
2016-02-12 10:30:00,43.76,44.05,43.5,43.55,814867.0,33.4107,33.6321,33.2122,33.2504,814867.0
2016-02-12 11:00:00,43.55,44.07,43.55,44.06,873383.0,33.2504,33.6474,33.2504,33.6397,873383.0
2016-02-12 11:30:00,44.06,44.21,44.01,44.08,642852.0,33.6397,33.7543,33.6016,33.655,642852.0
2016-02-12 12:00:00,44.08,44.21,44.05,44.15,406013.0,33.655,33.7543,33.6321,33.7085,406013.0
2016-02-12 12:30:00,44.16,44.23,44.07,44.13,385739.0,33.7161,33.7695,33.6474,33.6932,385739.0
2016-02-12 13:00:00,44.12,44.13,43.85,44.01,510687.0,33.6856,33.6932,33.4794,33.6016,510687.0
2016-02-12 13:30:00,44.01,44.15,44.0,44.09,483604.0,33.6016,33.7085,33.5939,33.6627,483604.0
2016-02-12 14:00:00,44.1,44.39,44.09,44.34,482358.0,33.6703,33.8917,33.6627,33.8535,482358.0
2016-02-12 14:30:00,44.35,44.61,44.32,44.58,687587.0,33.8612,34.0597,33.8383,34.0368,687587.0
2016-02-12 15:00:00,44.57,44.76,44.48,44.67,898490.0,34.0291,34.1742,33.9604,34.1055,898490.0
2016-02-12 15:30:00,44.67,44.7,44.46,44.56,1375231.0,34.1055,34.1284,33.9451,34.0215,1375231.0
2016-02-16 09:30:00,45.66,46.07,45.4,45.65,1485887.0,34.8613,35.1744,34.6628,34.8537,1485887.0
2016-02-16 10:00:00,45.61,46.1,45.54,45.98,1111855.0,34.8232,35.1973,34.7697,35.1057,1111855.0
2016-02-16 10:30:00,45.99,46.24,45.85,45.92,734345.0,35.1133,35.3042,35.0064,35.0599,734345.0
2016-02-16 11:00:00,45.92,46.25,45.9,46.18,682567.0,35.0599,35.3118,35.0446,35.2584,682567.0
2016-02-16 11:30:00,46.18,46.5,46.15,46.48,849226.0,35.2584,35.5027,35.2355,35.4874,849226.0
2016-02-16 12:00:00,46.48,46.6,46.4,46.54,619041.0,35.4874,35.579,35.4263,35.5332,619041.0
2016-02-16 12:30:00,46.54,46.57,46.37,46.54,600034.0,35.5332,35.5561,35.4034,35.5332,600034.0
2016-02-16 13:00:00,46.55,46.73,46.54,46.7,591676.0,35.5409,35.6783,35.5332,35.6554,591676.0
2016-02-16 13:30:00,46.69,46.78,46.62,46.75,595821.0,35.6478,35.7165,35.5943,35.6936,595821.0
2016-02-16 14:00:00,46.75,46.83,46.54,46.61,582745.0,35.6936,35.7546,35.5332,35.5867,582745.0
2016-02-16 14:30:00,46.61,46.7,46.47,46.56,460290.0,35.5867,35.6554,35.4798,35.5485,460290.0
2016-02-16 15:00:00,46.56,46.7,46.52,46.66,944671.0,35.5485,35.6554,35.518,35.6248,944671.0
2016-02-16 15:30:00,46.66,46.79,46.59,46.72,1911576.0,35.6248,35.7241,35.5714,35.6707,1911576.0
2016-02-17 09:30:00,47.04,47.84,47.01,47.71,1494613.0,35.915,36.5258,35.8921,36.4265,1494613.0
2016-02-17 10:00:00,47.72,48.1,47.51,48.04,827998.0,36.4342,36.7243,36.2738,36.6785,827998.0
2016-02-17 10:30:00,48.04,48.2,47.98,48.18,690164.0,36.6785,36.8006,36.6327,36.7854,690164.0
2016-02-17 11:00:00,48.17,48.25,48.06,48.16,1148426.0,36.7777,36.8388,36.6937,36.7701,1148426.0
2016-02-17 11:30:00,48.16,48.23,48.07,48.16,598094.0,36.7701,36.8235,36.7014,36.7701,598094.0
2016-02-17 12:00:00,48.17,48.27,48.07,48.23,521375.0,36.7777,36.8541,36.7014,36.8235,521375.0
2016-02-17 12:30:00,48.23,48.43,48.22,48.22,638088.0,36.8235,36.9762,36.8159,36.8159,638088.0
2016-02-17 13:00:00,48.22,48.29,48.11,48.23,491801.0,36.8159,36.8693,36.7319,36.8235,491801.0
2016-02-17 13:30:00,48.23,48.31,48.11,48.23,632140.0,36.8235,36.8846,36.7319,36.8235,632140.0
2016-02-17 14:00:00,48.24,48.3,48.14,48.24,772627.0,36.8312,36.877,36.7548,36.8312,772627.0
2016-02-17 14:30:00,48.23,48.3,48.15,48.27,742990.0,36.8235,36.877,36.7625,36.8541,742990.0
2016-02-17 15:00:00,48.27,48.5,48.21,48.43,1451299.0,36.8541,37.0297,36.8083,36.9762,1451299.0
2016-02-17 15:30:00,48.44,48.53,48.3,48.4,2866750.0,36.9839,37.0526,36.877,36.9533,2866750.0
2016-02-18 09:30:00,48.43,48.59,48.02,48.27,1324324.0,36.9762,37.0984,36.6632,36.8541,1324324.0
2016-02-18 10:00:00,48.27,49.28,48.23,49.26,1064070.0,36.8541,37.6252,36.8235,37.6099,1064070.0
2016-02-18 10:30:00,49.27,49.27,48.67,48.7,980028.0,37.6176,37.6176,37.1595,37.1824,980028.0
2016-02-18 11:00:00,48.69,48.74,48.36,48.66,768526.0,37.1747,37.2129,36.9228,37.1518,768526.0
2016-02-18 11:30:00,48.67,48.82,48.56,48.8,721690.0,37.1595,37.274,37.0755,37.2587,721690.0
2016-02-18 12:00:00,48.81,48.9,48.72,48.87,472276.0,37.2664,37.3351,37.1977,37.3122,472276.0
2016-02-18 12:30:00,48.87,48.99,48.82,48.88,465346.0,37.3122,37.4038,37.274,37.3198,465346.0
2016-02-18 13:00:00,48.88,49.04,48.74,48.86,490573.0,37.3198,37.442,37.2129,37.3045,490573.0
2016-02-18 13:30:00,48.87,48.93,48.64,48.82,554889.0,37.3122,37.358,37.1366,37.274,554889.0
2016-02-18 14:00:00,48.82,49.04,48.81,49.03,477201.0,37.274,37.442,37.2664,37.4343,477201.0
2016-02-18 14:30:00,49.03,49.31,48.99,49.27,821180.0,37.4343,37.6481,37.4038,37.6176,821180.0
2016-02-18 15:00:00,49.28,49.28,49.08,49.13,807221.0,37.6252,37.6252,37.4725,37.5107,807221.0
2016-02-18 15:30:00,49.13,49.19,48.94,49.08,1872584.0,37.5107,37.5565,37.3656,37.4725,1872584.0
2016-02-19 09:30:00,49.04,50.04,49.0,49.54,2447321.0,37.442,38.2055,37.4114,37.8237,2447321.0
2016-02-19 10:00:00,49.54,49.54,48.96,49.26,1190661.0,37.8237,37.8237,37.3809,37.6099,1190661.0
2016-02-19 10:30:00,49.26,49.27,48.97,49.02,605132.0,37.6099,37.6176,37.3885,37.4267,605132.0
2016-02-19 11:00:00,49.01,49.4,48.76,49.31,813433.0,37.4191,37.7168,37.2282,37.6481,813433.0
2016-02-19 11:30:00,49.31,49.48,49.26,49.31,864429.0,37.6481,37.7779,37.6099,37.6481,864429.0
2016-02-19 12:00:00,49.32,49.43,49.26,49.3,951600.0,37.6558,37.7397,37.6099,37.6405,951600.0
2016-02-19 12:30:00,49.29,49.33,49.08,49.11,956399.0,37.6328,37.6634,37.4725,37.4954,956399.0
2016-02-19 13:00:00,49.1,49.27,49.04,49.2,1205827.0,37.4878,37.6176,37.442,37.5641,1205827.0
2016-02-19 13:30:00,49.21,49.28,49.03,49.1,733286.0,37.5718,37.6252,37.4343,37.4878,733286.0
2016-02-19 14:00:00,49.09,49.33,49.08,49.18,1166455.0,37.4801,37.6634,37.4725,37.5489,1166455.0
2016-02-19 14:30:00,49.19,49.21,49.07,49.08,752609.0,37.5565,37.5718,37.4649,37.4725,752609.0
2016-02-19 15:00:00,49.07,49.18,49.07,49.16,1185638.0,37.4649,37.5489,37.4649,37.5336,1185638.0
2016-02-19 15:30:00,49.16,49.44,49.13,49.42,1801163.0,37.5336,37.7474,37.5107,37.7321,1801163.0
2016-02-22 09:30:00,50.08,50.8,50.07,50.62,2537122.0,38.236,38.7857,38.2284,38.6483,2537122.0
2016-02-22 10:00:00,50.62,51.07,50.61,50.96,1560636.0,38.6483,38.9919,38.6407,38.9079,1560636.0
2016-02-22 10:30:00,50.97,51.03,50.69,50.76,1349677.0,38.9155,38.9613,38.7017,38.7552,1349677.0
2016-02-22 11:00:00,50.76,50.78,50.49,50.66,909802.0,38.7552,38.7705,38.549,38.6788,909802.0
2016-02-22 11:30:00,50.67,51.08,50.63,51.06,986242.0,38.6865,38.9995,38.6559,38.9842,986242.0
2016-02-22 12:00:00,51.05,51.19,50.99,51.1,849113.0,38.9766,39.0835,38.9308,39.0148,849113.0
2016-02-22 12:30:00,51.1,51.23,51.09,51.13,826363.0,39.0148,39.114,39.0071,39.0377,826363.0
2016-02-22 13:00:00,51.13,51.19,50.9,50.9,787805.0,39.0377,39.0835,38.8621,38.8621,787805.0
2016-02-22 13:30:00,50.9,51.04,50.81,51.01,631765.0,38.8621,38.969,38.7934,38.9461,631765.0
2016-02-22 14:00:00,51.02,51.07,50.86,51.05,592528.0,38.9537,38.9919,38.8315,38.9766,592528.0
2016-02-22 14:30:00,51.04,51.1,50.95,51.03,758929.0,38.969,39.0148,38.9003,38.9613,758929.0
2016-02-22 15:00:00,51.02,51.24,50.95,51.17,970009.0,38.9537,39.1217,38.9003,39.0682,970009.0
2016-02-22 15:30:00,51.17,51.29,51.14,51.28,1866501.0,39.0682,39.1598,39.0453,39.1522,1866501.0
2016-02-23 09:30:00,51.0,51.0,50.58,50.85,1095132.0,38.9384,38.9384,38.6178,38.8239,1095132.0
2016-02-23 10:00:00,50.83,50.9,50.18,50.39,753356.0,38.8086,38.8621,38.3124,38.4727,753356.0
2016-02-23 10:30:00,50.4,50.64,50.34,50.43,518205.0,38.4803,38.6636,38.4345,38.5032,518205.0
2016-02-23 11:00:00,50.42,50.57,50.22,50.51,655574.0,38.4956,38.6101,38.3429,38.5643,655574.0
2016-02-23 11:30:00,50.51,50.66,50.26,50.28,382439.0,38.5643,38.6788,38.3734,38.3887,382439.0
2016-02-23 12:00:00,50.28,50.3,50.11,50.28,426305.0,38.3887,38.404,38.2589,38.3887,426305.0
2016-02-23 12:30:00,50.27,50.64,50.25,50.64,392900.0,38.3811,38.6636,38.3658,38.6636,392900.0
2016-02-23 13:00:00,50.64,50.71,50.54,50.61,483644.0,38.6636,38.717,38.5872,38.6407,483644.0
2016-02-23 13:30:00,50.6,50.6,50.45,50.54,290540.0,38.633,38.633,38.5185,38.5872,290540.0
2016-02-23 14:00:00,50.55,50.58,50.47,50.54,514427.0,38.5949,38.6178,38.5338,38.5872,514427.0
2016-02-23 14:30:00,50.54,50.59,50.28,50.35,477196.0,38.5872,38.6254,38.3887,38.4422,477196.0
2016-02-23 15:00:00,50.34,50.44,50.2,50.28,635913.0,38.4345,38.5109,38.3276,38.3887,635913.0
2016-02-23 15:30:00,50.28,50.59,50.27,50.41,1094478.0,38.3887,38.6254,38.3811,38.488,1094478.0
2016-02-24 09:30:00,50.0,50.11,49.73,49.93,1065851.0,38.1749,38.2589,37.9688,38.1215,1065851.0
2016-02-24 10:00:00,49.94,50.5,49.86,50.5,567895.0,38.1291,38.5567,38.068,38.5567,567895.0
2016-02-24 10:30:00,50.5,50.59,50.01,50.09,631082.0,38.5567,38.6254,38.1826,38.2436,631082.0
2016-02-24 11:00:00,50.1,50.13,49.89,50.04,471418.0,38.2513,38.2742,38.0909,38.2055,471418.0
2016-02-24 11:30:00,50.04,50.49,50.02,50.38,431168.0,38.2055,38.549,38.1902,38.4651,431168.0
2016-02-24 12:00:00,50.38,50.64,50.38,50.63,492552.0,38.4651,38.6636,38.4651,38.6559,492552.0
2016-02-24 12:30:00,50.63,50.7,50.54,50.69,480912.0,38.6559,38.7094,38.5872,38.7017,480912.0
2016-02-24 13:00:00,50.7,50.99,50.69,50.9,877361.0,38.7094,38.9308,38.7017,38.8621,877361.0
2016-02-24 13:30:00,50.9,51.05,50.85,51.03,504694.0,38.8621,38.9766,38.8239,38.9613,504694.0
2016-02-24 14:00:00,51.03,51.37,50.98,51.28,655524.0,38.9613,39.2209,38.9232,39.1522,655524.0
2016-02-24 14:30:00,51.28,51.4,51.23,51.37,620633.0,39.1522,39.2438,39.114,39.2209,620633.0
2016-02-24 15:00:00,51.37,51.61,51.31,51.56,918409.0,39.2209,39.4042,39.1751,39.366,918409.0
2016-02-24 15:30:00,51.56,51.66,51.46,51.53,1646800.0,39.366,39.4423,39.2896,39.3431,1646800.0
2016-02-25 09:30:00,51.5,51.79,50.99,51.05,1009566.0,39.3202,39.5416,38.9308,38.9766,1009566.0
2016-02-25 10:00:00,51.05,51.45,50.9,51.38,574270.0,38.9766,39.282,38.8621,39.2286,574270.0
2016-02-25 10:30:00,51.38,51.38,51.03,51.04,386637.0,39.2286,39.2286,38.9613,38.969,386637.0
2016-02-25 11:00:00,51.04,51.31,51.03,51.3,378709.0,38.969,39.1751,38.9613,39.1675,378709.0
2016-02-25 11:30:00,51.31,51.32,51.12,51.28,316101.0,39.1751,39.1827,39.03,39.1522,316101.0
2016-02-25 12:00:00,51.28,51.34,51.22,51.28,239378.0,39.1522,39.198,39.1064,39.1522,239378.0
2016-02-25 12:30:00,51.28,51.28,51.16,51.17,233466.0,39.1522,39.1522,39.0606,39.0682,233466.0
2016-02-25 13:00:00,51.16,51.21,51.09,51.2,307927.0,39.0606,39.0988,39.0071,39.0911,307927.0
2016-02-25 13:30:00,51.19,51.37,51.19,51.25,412466.0,39.0835,39.2209,39.0835,39.1293,412466.0
2016-02-25 14:00:00,51.25,51.27,51.13,51.24,600862.0,39.1293,39.1446,39.0377,39.1217,600862.0
2016-02-25 14:30:00,51.24,51.33,51.19,51.3,447722.0,39.1217,39.1904,39.0835,39.1675,447722.0
2016-02-25 15:00:00,51.3,51.44,51.29,51.32,450285.0,39.1675,39.2744,39.1598,39.1827,450285.0
2016-02-25 15:30:00,51.32,51.65,51.3,51.64,1069800.0,39.1827,39.4347,39.1675,39.4271,1069800.0
2016-02-26 09:30:00,52.0,52.0,51.61,51.69,1071917.0,39.7019,39.7019,39.4042,39.4652,1071917.0
2016-02-26 10:00:00,51.7,51.7,51.36,51.45,609220.0,39.4729,39.4729,39.2133,39.282,609220.0
2016-02-26 10:30:00,51.45,51.74,51.42,51.72,502868.0,39.282,39.5034,39.2591,39.4881,502868.0
2016-02-26 11:00:00,51.72,51.77,51.5,51.5,452971.0,39.4881,39.5263,39.3202,39.3202,452971.0
2016-02-26 11:30:00,51.49,51.52,51.33,51.36,534246.0,39.3125,39.3354,39.1904,39.2133,534246.0
2016-02-26 12:00:00,51.37,51.43,51.22,51.38,402394.0,39.2209,39.2667,39.1064,39.2286,402394.0
2016-02-26 12:30:00,51.39,51.76,51.38,51.75,411086.0,39.2362,39.5187,39.2286,39.5111,411086.0
2016-02-26 13:00:00,51.76,51.87,51.67,51.72,450859.0,39.5187,39.6027,39.45,39.4881,450859.0
2016-02-26 13:30:00,51.73,51.78,51.5,51.57,546108.0,39.4958,39.534,39.3202,39.3736,546108.0
2016-02-26 14:00:00,51.57,51.69,51.53,51.62,486971.0,39.3736,39.4652,39.3431,39.4118,486971.0
2016-02-26 14:30:00,51.62,51.75,51.55,51.63,684657.0,39.4118,39.5111,39.3584,39.4194,684657.0
2016-02-26 15:00:00,51.63,51.8,51.6,51.66,771971.0,39.4194,39.5492,39.3965,39.4423,771971.0
2016-02-26 15:30:00,51.66,51.84,51.61,51.64,1332504.0,39.4423,39.5798,39.4042,39.4271,1332504.0
2016-02-29 09:30:00,51.17,51.4,50.71,51.06,1204275.0,39.4374,39.6147,39.0829,39.3527,1204275.0
2016-02-29 10:00:00,51.05,51.22,50.99,51.11,652077.0,39.345,39.476,39.2987,39.3912,652077.0
2016-02-29 10:30:00,51.11,51.23,51.07,51.13,520521.0,39.3912,39.4837,39.3604,39.4066,520521.0
2016-02-29 11:00:00,51.13,51.48,51.12,51.4,914869.0,39.4066,39.6764,39.3989,39.6147,914869.0
2016-02-29 11:30:00,51.4,51.53,51.32,51.48,380166.0,39.6147,39.7149,39.5531,39.6764,380166.0
2016-02-29 12:00:00,51.47,51.48,51.32,51.43,266393.0,39.6687,39.6764,39.5531,39.6378,266393.0
2016-02-29 12:30:00,51.42,51.51,51.38,51.49,298545.0,39.6301,39.6995,39.5993,39.6841,298545.0
2016-02-29 13:00:00,51.49,51.5,51.3,51.33,298886.0,39.6841,39.6918,39.5376,39.5608,298886.0
2016-02-29 13:30:00,51.32,51.39,51.23,51.39,290651.0,39.5531,39.607,39.4837,39.607,290651.0
2016-02-29 14:00:00,51.4,51.4,51.17,51.27,394061.0,39.6147,39.6147,39.4374,39.5145,394061.0
2016-02-29 14:30:00,51.26,51.27,51.03,51.1,341822.0,39.5068,39.5145,39.3295,39.3835,341822.0
2016-02-29 15:00:00,51.09,51.1,50.84,51.01,504578.0,39.3758,39.3835,39.1831,39.3141,504578.0
2016-02-29 15:30:00,51.01,51.17,50.79,50.79,1659953.0,39.3141,39.4374,39.1446,39.1446,1659953.0
2016-03-01 09:30:00,51.08,51.77,51.06,51.32,1150792.0,39.3681,39.8999,39.3527,39.5531,1150792.0
2016-03-01 10:00:00,51.32,51.73,51.06,51.7,860252.0,39.5531,39.869,39.3527,39.8459,860252.0
2016-03-01 10:30:00,51.7,51.86,51.54,51.6,651594.0,39.8459,39.9692,39.7226,39.7689,651594.0
2016-03-01 11:00:00,51.6,51.89,51.59,51.88,604632.0,39.7689,39.9924,39.7611,39.9847,604632.0
2016-03-01 11:30:00,51.89,52.02,51.87,51.94,751620.0,39.9924,40.0926,39.9769,40.0309,751620.0
2016-03-01 12:00:00,51.94,51.99,51.78,51.79,538753.0,40.0309,40.0694,39.9076,39.9153,538753.0
2016-03-01 12:30:00,51.79,51.8,51.65,51.7,560466.0,39.9153,39.923,39.8074,39.8459,560466.0
2016-03-01 13:00:00,51.7,51.75,51.35,51.75,1426847.0,39.8459,39.8845,39.5762,39.8845,1426847.0
2016-03-01 13:30:00,51.75,51.95,51.7,51.94,602166.0,39.8845,40.0386,39.8459,40.0309,602166.0
2016-03-01 14:00:00,51.94,51.96,51.84,51.92,548018.0,40.0309,40.0463,39.9538,40.0155,548018.0
2016-03-01 14:30:00,51.91,52.03,51.91,51.97,596213.0,40.0078,40.1003,40.0078,40.054,596213.0
2016-03-01 15:00:00,51.97,52.11,51.92,51.98,994812.0,40.054,40.1619,40.0155,40.0617,994812.0
2016-03-01 15:30:00,51.98,52.11,51.88,52.11,1133068.0,40.0617,40.1619,39.9847,40.1619,1133068.0
2016-03-02 09:30:00,52.31,52.69,52.24,52.61,1645712.0,40.3161,40.6089,40.2621,40.5473,1645712.0
2016-03-02 10:00:00,52.62,52.96,52.52,52.82,1026453.0,40.555,40.817,40.4779,40.7091,1026453.0
2016-03-02 10:30:00,52.83,52.98,52.56,52.67,805926.0,40.7168,40.8324,40.5087,40.5935,805926.0
2016-03-02 11:00:00,52.67,52.8,52.47,52.59,735046.0,40.5935,40.6937,40.4394,40.5319,735046.0
2016-03-02 11:30:00,52.59,52.67,52.48,52.55,785633.0,40.5319,40.5935,40.4471,40.501,785633.0
2016-03-02 12:00:00,52.54,52.57,52.48,52.52,438834.0,40.4933,40.5164,40.4471,40.4779,438834.0
2016-03-02 12:30:00,52.52,52.72,52.5,52.64,524256.0,40.4779,40.6321,40.4625,40.5704,524256.0
2016-03-02 13:00:00,52.64,52.64,52.45,52.6,482091.0,40.5704,40.5704,40.424,40.5396,482091.0
2016-03-02 13:30:00,52.6,52.83,52.59,52.73,738436.0,40.5396,40.7168,40.5319,40.6398,738436.0
2016-03-02 14:00:00,52.73,52.82,52.52,52.62,829400.0,40.6398,40.7091,40.4779,40.555,829400.0
2016-03-02 14:30:00,52.62,52.74,52.58,52.6,690805.0,40.555,40.6475,40.5242,40.5396,690805.0
2016-03-02 15:00:00,52.6,52.63,52.47,52.49,943110.0,40.5396,40.5627,40.4394,40.4548,943110.0
2016-03-02 15:30:00,52.48,52.86,52.41,52.85,2304218.0,40.4471,40.74,40.3931,40.7322,2304218.0
2016-03-03 09:30:00,52.45,52.81,52.27,52.5,1660655.0,40.424,40.7014,40.2852,40.4625,1660655.0
2016-03-03 10:00:00,52.51,52.8,52.17,52.21,1030664.0,40.4702,40.6937,40.2082,40.239,1030664.0
2016-03-03 10:30:00,52.21,52.28,51.86,52.1,1066639.0,40.239,40.2929,39.9692,40.1542,1066639.0
2016-03-03 11:00:00,52.1,52.38,51.96,51.98,616757.0,40.1542,40.37,40.0463,40.0617,616757.0
2016-03-03 11:30:00,51.99,52.11,51.93,52.09,654176.0,40.0694,40.1619,40.0232,40.1465,654176.0
2016-03-03 12:00:00,52.1,52.25,52.07,52.23,552675.0,40.1542,40.2698,40.1311,40.2544,552675.0
2016-03-03 12:30:00,52.24,52.42,52.12,52.35,684345.0,40.2621,40.4008,40.1696,40.3469,684345.0
2016-03-03 13:00:00,52.34,52.49,52.27,52.27,456896.0,40.3392,40.4548,40.2852,40.2852,456896.0
2016-03-03 13:30:00,52.28,52.54,52.28,52.53,448723.0,40.2929,40.4933,40.2929,40.4856,448723.0
2016-03-03 14:00:00,52.54,52.58,52.37,52.4,510063.0,40.4933,40.5242,40.3623,40.3854,510063.0
2016-03-03 14:30:00,52.4,52.51,52.26,52.49,714512.0,40.3854,40.4702,40.2775,40.4548,714512.0
2016-03-03 15:00:00,52.5,52.51,52.28,52.41,465926.0,40.4625,40.4702,40.2929,40.3931,465926.0
2016-03-03 15:30:00,52.41,52.46,52.34,52.39,1550080.0,40.3931,40.4317,40.3392,40.3777,1550080.0
2016-03-04 09:30:00,52.33,52.4,51.91,52.02,1097425.0,40.3315,40.3854,40.0078,40.0926,1097425.0
2016-03-04 10:00:00,52.03,52.17,51.9,52.08,764589.0,40.1003,40.2082,40.0001,40.1388,764589.0
2016-03-04 10:30:00,52.09,52.36,52.05,52.36,574180.0,40.1465,40.3546,40.1157,40.3546,574180.0
2016-03-04 11:00:00,52.36,52.39,52.22,52.26,744272.0,40.3546,40.3777,40.2467,40.2775,744272.0
2016-03-04 11:30:00,52.25,52.3,52.14,52.28,430077.0,40.2698,40.3084,40.185,40.2929,430077.0
2016-03-04 12:00:00,52.28,52.33,52.2,52.28,849851.0,40.2929,40.3315,40.2313,40.2929,849851.0
2016-03-04 12:30:00,52.28,52.64,52.27,52.64,1063143.0,40.2929,40.5704,40.2852,40.5704,1063143.0
2016-03-04 13:00:00,52.63,52.73,52.54,52.72,540170.0,40.5627,40.6398,40.4933,40.6321,540170.0
2016-03-04 13:30:00,52.71,52.9,52.67,52.79,829438.0,40.6243,40.7708,40.5935,40.686,829438.0
2016-03-04 14:00:00,52.78,52.8,52.54,52.55,882333.0,40.6783,40.6937,40.4933,40.501,882333.0
2016-03-04 14:30:00,52.55,52.62,52.48,52.58,886028.0,40.501,40.555,40.4471,40.5242,886028.0
2016-03-04 15:00:00,52.59,52.69,52.47,52.66,725451.0,40.5319,40.6089,40.4394,40.5858,725451.0
2016-03-04 15:30:00,52.66,52.83,52.59,52.66,1269278.0,40.5858,40.7168,40.5319,40.5858,1269278.0
2016-03-07 09:30:00,52.44,53.28,52.36,53.03,1200837.0,40.4163,41.0637,40.3546,40.871,1200837.0
2016-03-07 10:00:00,53.03,53.19,52.84,52.91,622209.0,40.871,40.9943,40.7245,40.7785,622209.0
2016-03-07 10:30:00,52.92,53.21,52.88,52.99,452131.0,40.7862,41.0097,40.7554,40.8401,452131.0
2016-03-07 11:00:00,52.99,53.13,52.88,53.1,556079.0,40.8401,40.948,40.7554,40.9249,556079.0
2016-03-07 11:30:00,53.1,53.4,53.09,53.17,559630.0,40.9249,41.1561,40.9172,40.9789,559630.0
2016-03-07 12:00:00,53.17,53.34,53.09,53.31,342736.0,40.9789,41.1099,40.9172,41.0868,342736.0
2016-03-07 12:30:00,53.3,53.43,53.28,53.32,294453.0,41.0791,41.1793,41.0637,41.0945,294453.0
2016-03-07 13:00:00,53.33,53.44,53.26,53.32,412787.0,41.1022,41.187,41.0482,41.0945,412787.0
2016-03-07 13:30:00,53.31,53.34,53.1,53.13,407625.0,41.0868,41.1099,40.9249,40.948,407625.0
2016-03-07 14:00:00,53.13,53.23,53.03,53.13,702697.0,40.948,41.0251,40.871,40.948,702697.0
2016-03-07 14:30:00,53.13,53.22,53.05,53.13,877177.0,40.948,41.0174,40.8864,40.948,877177.0
2016-03-07 15:00:00,53.12,53.45,53.01,53.33,635112.0,40.9403,41.1947,40.8556,41.1022,635112.0
2016-03-07 15:30:00,53.33,53.52,53.18,53.28,1669832.0,41.1022,41.2486,40.9866,41.0637,1669832.0
2016-03-08 09:30:00,52.89,53.09,52.48,52.72,1146990.0,40.7631,40.9172,40.4471,40.6321,1146990.0
2016-03-08 10:00:00,52.72,52.74,52.08,52.11,837942.0,40.6321,40.6475,40.1388,40.1619,837942.0
2016-03-08 10:30:00,52.1,52.17,51.98,52.09,801475.0,40.1542,40.2082,40.0617,40.1465,801475.0
2016-03-08 11:00:00,52.09,52.94,52.08,52.91,727487.0,40.1465,40.8016,40.1388,40.7785,727487.0
2016-03-08 11:30:00,52.91,53.04,52.74,53.02,612637.0,40.7785,40.8787,40.6475,40.8633,612637.0
2016-03-08 12:00:00,53.01,53.21,52.94,53.0,478811.0,40.8556,41.0097,40.8016,40.8479,478811.0
2016-03-08 12:30:00,53.01,53.01,52.59,52.72,813484.0,40.8556,40.8556,40.5319,40.6321,813484.0
2016-03-08 13:00:00,52.72,52.94,52.72,52.88,517434.0,40.6321,40.8016,40.6321,40.7554,517434.0
2016-03-08 13:30:00,52.87,53.01,52.86,52.99,394295.0,40.7477,40.8556,40.74,40.8401,394295.0
2016-03-08 14:00:00,52.99,53.03,52.78,52.81,591087.0,40.8401,40.871,40.6783,40.7014,591087.0
2016-03-08 14:30:00,52.81,52.82,52.63,52.73,659049.0,40.7014,40.7091,40.5627,40.6398,659049.0
2016-03-08 15:00:00,52.73,52.74,52.51,52.57,854326.0,40.6398,40.6475,40.4702,40.5164,854326.0
2016-03-08 15:30:00,52.57,52.7,52.43,52.46,1642697.0,40.5164,40.6166,40.4085,40.4317,1642697.0
2016-03-09 09:30:00,52.41,52.52,51.9,52.03,1259240.0,40.3931,40.4779,40.0001,40.1003,1259240.0
2016-03-09 10:00:00,52.03,52.14,51.76,51.94,937563.0,40.1003,40.185,39.8922,40.0309,937563.0
2016-03-09 10:30:00,51.94,52.2,51.87,51.88,764708.0,40.0309,40.2313,39.9769,39.9847,764708.0
2016-03-09 11:00:00,51.89,52.21,51.88,52.13,744168.0,39.9924,40.239,39.9847,40.1773,744168.0
2016-03-09 11:30:00,52.13,52.37,52.05,52.32,618935.0,40.1773,40.3623,40.1157,40.3238,618935.0
2016-03-09 12:00:00,52.31,52.34,52.1,52.1,483769.0,40.3161,40.3392,40.1542,40.1542,483769.0
2016-03-09 12:30:00,52.11,52.13,51.78,51.81,973888.0,40.1619,40.1773,39.9076,39.9307,973888.0
2016-03-09 13:00:00,51.82,52.13,51.74,52.11,1009237.0,39.9384,40.1773,39.8768,40.1619,1009237.0
2016-03-09 13:30:00,52.11,52.25,52.05,52.2,675795.0,40.1619,40.2698,40.1157,40.2313,675795.0
2016-03-09 14:00:00,52.21,52.29,52.14,52.17,552651.0,40.239,40.3006,40.185,40.2082,552651.0
2016-03-09 14:30:00,52.17,52.18,51.96,52.0,566444.0,40.2082,40.2159,40.0463,40.0771,566444.0
2016-03-09 15:00:00,52.0,52.0,51.82,51.86,1076162.0,40.0771,40.0771,39.9384,39.9692,1076162.0
2016-03-09 15:30:00,51.86,52.02,51.8,51.95,2336211.0,39.9692,40.0926,39.923,40.0386,2336211.0
2016-03-10 09:30:00,52.03,52.37,51.83,52.12,873114.0,40.1003,40.3623,39.9461,40.1696,873114.0
2016-03-10 10:00:00,52.13,52.15,51.69,51.82,804830.0,40.1773,40.1927,39.8382,39.9384,804830.0
2016-03-10 10:30:00,51.81,51.82,51.49,51.6,623921.0,39.9307,39.9384,39.6841,39.7689,623921.0
2016-03-10 11:00:00,51.61,51.75,51.34,51.41,544474.0,39.7766,39.8845,39.5685,39.6224,544474.0
2016-03-10 11:30:00,51.42,51.63,51.28,51.56,441814.0,39.6301,39.792,39.5222,39.738,441814.0
2016-03-10 12:00:00,51.56,51.76,51.49,51.62,343789.0,39.738,39.8922,39.6841,39.7843,343789.0
2016-03-10 12:30:00,51.63,51.64,51.17,51.35,451664.0,39.792,39.7997,39.4374,39.5762,451664.0
2016-03-10 13:00:00,51.34,51.43,51.17,51.42,412037.0,39.5685,39.6378,39.4374,39.6301,412037.0
2016-03-10 13:30:00,51.42,51.59,51.4,51.5,332019.0,39.6301,39.7611,39.6147,39.6918,332019.0
2016-03-10 14:00:00,51.5,51.7,51.4,51.66,421111.0,39.6918,39.8459,39.6147,39.8151,421111.0
2016-03-10 14:30:00,51.65,51.93,51.61,51.78,539118.0,39.8074,40.0232,39.7766,39.9076,539118.0
2016-03-10 15:00:00,51.77,52.0,51.62,51.97,851494.0,39.8999,40.0771,39.7843,40.054,851494.0
2016-03-10 15:30:00,51.98,52.02,51.83,52.02,1169813.0,40.0617,40.0926,39.9461,40.0926,1169813.0
2016-03-11 09:30:00,52.6,52.62,52.17,52.47,780126.0,40.5396,40.555,40.2082,40.4394,780126.0
2016-03-11 10:00:00,52.48,52.53,52.23,52.42,505819.0,40.4471,40.4856,40.2544,40.4008,505819.0
2016-03-11 10:30:00,52.43,52.65,52.2,52.2,500708.0,40.4085,40.5781,40.2313,40.2313,500708.0
2016-03-11 11:00:00,52.21,52.34,52.09,52.15,510248.0,40.239,40.3392,40.1465,40.1927,510248.0
2016-03-11 11:30:00,52.15,52.21,51.99,52.01,610669.0,40.1927,40.239,40.0694,40.0848,610669.0
2016-03-11 12:00:00,52.01,52.02,51.93,51.96,764167.0,40.0848,40.0926,40.0232,40.0463,764167.0
2016-03-11 12:30:00,51.96,52.13,51.96,52.0,385475.0,40.0463,40.1773,40.0463,40.0771,385475.0
2016-03-11 13:00:00,52.01,52.13,51.89,52.07,520524.0,40.0848,40.1773,39.9924,40.1311,520524.0
2016-03-11 13:30:00,52.06,52.11,51.94,52.0,532290.0,40.1234,40.1619,40.0309,40.0771,532290.0
2016-03-11 14:00:00,52.0,52.07,51.96,51.96,563300.0,40.0771,40.1311,40.0463,40.0463,563300.0
2016-03-11 14:30:00,51.96,52.12,51.95,52.12,446694.0,40.0463,40.1696,40.0386,40.1696,446694.0
2016-03-11 15:00:00,52.12,52.13,52.02,52.05,886677.0,40.1696,40.1773,40.0926,40.1157,886677.0
2016-03-11 15:30:00,52.05,52.24,52.04,52.22,1797780.0,40.1157,40.2621,40.108,40.2467,1797780.0
2016-03-14 09:30:00,52.24,52.25,51.74,52.14,689622.0,40.2621,40.2698,39.8768,40.185,689622.0
2016-03-14 10:00:00,52.14,52.25,52.0,52.15,374887.0,40.185,40.2698,40.0771,40.1927,374887.0
2016-03-14 10:30:00,52.15,52.41,52.12,52.24,318288.0,40.1927,40.3931,40.1696,40.2621,318288.0
2016-03-14 11:00:00,52.25,52.41,52.21,52.34,305915.0,40.2698,40.3931,40.239,40.3392,305915.0
2016-03-14 11:30:00,52.34,52.39,52.02,52.04,460819.0,40.3392,40.3777,40.0926,40.108,460819.0
2016-03-14 12:00:00,52.04,52.14,52.0,52.14,382415.0,40.108,40.185,40.0771,40.185,382415.0
2016-03-14 12:30:00,52.14,52.31,52.1,52.31,252622.0,40.185,40.3161,40.1542,40.3161,252622.0
2016-03-14 13:00:00,52.31,52.35,52.13,52.14,280970.0,40.3161,40.3469,40.1773,40.185,280970.0
2016-03-14 13:30:00,52.13,52.25,52.11,52.23,280510.0,40.1773,40.2698,40.1619,40.2544,280510.0
2016-03-14 14:00:00,52.23,52.35,52.19,52.33,384660.0,40.2544,40.3469,40.2236,40.3315,384660.0
2016-03-14 14:30:00,52.32,52.37,52.22,52.27,367007.0,40.3238,40.3623,40.2467,40.2852,367007.0
2016-03-14 15:00:00,52.28,52.35,52.22,52.3,470114.0,40.2929,40.3469,40.2467,40.3084,470114.0
2016-03-14 15:30:00,52.31,52.36,52.08,52.09,1301928.0,40.3161,40.3546,40.1388,40.1465,1301928.0
2016-03-15 09:30:00,51.75,51.83,51.28,51.48,1000157.0,39.8845,39.9461,39.5222,39.6764,1000157.0
2016-03-15 10:00:00,51.49,51.53,51.27,51.47,918989.0,39.6841,39.7149,39.5145,39.6687,918989.0
2016-03-15 10:30:00,51.48,51.57,51.14,51.19,794866.0,39.6764,39.7457,39.4143,39.4529,794866.0
2016-03-15 11:00:00,51.19,51.24,51.12,51.14,909550.0,39.4529,39.4914,39.3989,39.4143,909550.0
2016-03-15 11:30:00,51.14,51.16,50.98,51.06,825858.0,39.4143,39.4297,39.291,39.3527,825858.0
2016-03-15 12:00:00,51.07,51.25,51.06,51.21,461026.0,39.3604,39.4991,39.3527,39.4683,461026.0
2016-03-15 12:30:00,51.21,51.31,51.16,51.26,387916.0,39.4683,39.5453,39.4297,39.5068,387916.0
2016-03-15 13:00:00,51.25,51.33,51.24,51.29,496443.0,39.4991,39.5608,39.4914,39.5299,496443.0
2016-03-15 13:30:00,51.29,51.44,51.29,51.4,489823.0,39.5299,39.6455,39.5299,39.6147,489823.0
2016-03-15 14:00:00,51.4,51.53,51.34,51.41,422657.0,39.6147,39.7149,39.5685,39.6224,422657.0
2016-03-15 14:30:00,51.4,51.46,51.36,51.38,410598.0,39.6147,39.661,39.5839,39.5993,410598.0
2016-03-15 15:00:00,51.38,51.59,51.36,51.55,621665.0,39.5993,39.7611,39.5839,39.7303,621665.0
2016-03-15 15:30:00,51.55,51.66,51.49,51.62,1899188.0,39.7303,39.8151,39.6841,39.7843,1899188.0
2016-03-16 09:30:00,51.57,51.63,51.15,51.17,974677.0,39.7457,39.792,39.422,39.4374,974677.0
2016-03-16 10:00:00,51.17,51.23,50.99,51.19,1121040.0,39.4374,39.4837,39.2987,39.4529,1121040.0
2016-03-16 10:30:00,51.2,51.24,50.97,50.97,827564.0,39.4606,39.4914,39.2833,39.2833,827564.0
2016-03-16 11:00:00,50.97,51.3,50.94,51.17,468727.0,39.2833,39.5376,39.2602,39.4374,468727.0
2016-03-16 11:30:00,51.16,51.23,50.99,51.03,360484.0,39.4297,39.4837,39.2987,39.3295,360484.0
2016-03-16 12:00:00,51.04,51.23,51.03,51.1,376502.0,39.3373,39.4837,39.3295,39.3835,376502.0
2016-03-16 12:30:00,51.1,51.14,50.91,50.97,534050.0,39.3835,39.4143,39.2371,39.2833,534050.0
2016-03-16 13:00:00,50.97,51.0,50.93,50.97,317043.0,39.2833,39.3064,39.2525,39.2833,317043.0
2016-03-16 13:30:00,50.97,51.11,50.96,51.04,403908.0,39.2833,39.3912,39.2756,39.3373,403908.0
2016-03-16 14:00:00,51.11,51.27,51.0,51.13,1534427.0,39.3912,39.5145,39.3064,39.4066,1534427.0
2016-03-16 14:30:00,51.14,51.55,51.0,51.2,8270497.0,39.4143,39.7303,39.3064,39.4606,8270497.0
2016-03-16 15:00:00,51.2,51.32,51.17,51.25,1274819.0,39.4606,39.5531,39.4374,39.4991,1274819.0
2016-03-16 15:30:00,51.25,51.44,51.22,51.3,2587822.0,39.4991,39.6455,39.476,39.5376,2587822.0
2016-03-17 09:30:00,51.15,51.47,51.12,51.45,729442.0,39.422,39.6687,39.3989,39.6532,729442.0
2016-03-17 10:00:00,51.46,51.62,51.34,51.6,593044.0,39.661,39.7843,39.5685,39.7689,593044.0
2016-03-17 10:30:00,51.6,51.62,51.46,51.55,661176.0,39.7689,39.7843,39.661,39.7303,661176.0
2016-03-17 11:00:00,51.55,51.61,51.5,51.57,490726.0,39.7303,39.7766,39.6918,39.7457,490726.0
2016-03-17 11:30:00,51.57,51.62,51.48,51.59,667995.0,39.7457,39.7843,39.6764,39.7611,667995.0
2016-03-17 12:00:00,51.6,51.68,51.53,51.68,428004.0,39.7689,39.8305,39.7149,39.8305,428004.0
2016-03-17 12:30:00,51.68,51.69,51.53,51.58,544458.0,39.8305,39.8382,39.7149,39.7534,544458.0
2016-03-17 13:00:00,51.58,51.61,51.48,51.53,479462.0,39.7534,39.7766,39.6764,39.7149,479462.0
2016-03-17 13:30:00,51.53,51.69,51.51,51.69,495524.0,39.7149,39.8382,39.6995,39.8382,495524.0
2016-03-17 14:00:00,51.69,51.69,51.58,51.61,601788.0,39.8382,39.8382,39.7534,39.7766,601788.0
2016-03-17 14:30:00,51.6,51.62,51.52,51.57,491286.0,39.7689,39.7843,39.7072,39.7457,491286.0
2016-03-17 15:00:00,51.57,51.61,51.35,51.49,890585.0,39.7457,39.7766,39.5762,39.6841,890585.0
2016-03-17 15:30:00,51.48,51.58,51.38,51.39,1415869.0,39.6764,39.7534,39.5993,39.607,1415869.0
2016-03-18 09:30:00,51.67,51.87,51.42,51.68,3066565.0,39.8228,39.9769,39.6301,39.8305,3066565.0
2016-03-18 10:00:00,51.67,51.83,51.66,51.66,708495.0,39.8228,39.9461,39.8151,39.8151,708495.0
2016-03-18 10:30:00,51.66,51.72,51.51,51.59,691556.0,39.8151,39.8613,39.6995,39.7611,691556.0
2016-03-18 11:00:00,51.59,51.7,51.56,51.68,620218.0,39.7611,39.8459,39.738,39.8305,620218.0
2016-03-18 11:30:00,51.68,51.69,51.63,51.68,533468.0,39.8305,39.8382,39.792,39.8305,533468.0
2016-03-18 12:00:00,51.68,51.71,51.53,51.65,581057.0,39.8305,39.8536,39.7149,39.8074,581057.0
2016-03-18 12:30:00,51.64,51.73,51.57,51.69,408491.0,39.7997,39.869,39.7457,39.8382,408491.0
2016-03-18 13:00:00,51.7,51.7,51.23,51.4,786856.0,39.8459,39.8459,39.4837,39.6147,786856.0
2016-03-18 13:30:00,51.4,51.64,51.3,51.63,695743.0,39.6147,39.7997,39.5376,39.792,695743.0
2016-03-18 14:00:00,51.63,51.65,51.52,51.55,565109.0,39.792,39.8074,39.7072,39.7303,565109.0
2016-03-18 14:30:00,51.55,51.62,51.47,51.5,612206.0,39.7303,39.7843,39.6687,39.6918,612206.0
2016-03-18 15:00:00,51.5,51.65,51.49,51.59,701539.0,39.6918,39.8074,39.6841,39.7611,701539.0
2016-03-18 15:30:00,51.59,51.76,51.55,51.66,3867729.0,39.7611,39.8922,39.7303,39.8151,3867729.0
2016-03-21 09:30:00,51.6,52.01,51.51,51.95,776329.0,39.7689,40.0848,39.6995,40.0386,776329.0
2016-03-21 10:00:00,51.95,52.01,51.85,52.0,922418.0,40.0386,40.0848,39.9615,40.0771,922418.0
2016-03-21 10:30:00,52.0,52.0,51.82,51.91,469228.0,40.0771,40.0771,39.9384,40.0078,469228.0
2016-03-21 11:00:00,51.91,52.02,51.89,52.02,540440.0,40.0078,40.0926,39.9924,40.0926,540440.0
2016-03-21 11:30:00,52.02,52.07,51.93,51.95,582033.0,40.0926,40.1311,40.0232,40.0386,582033.0
2016-03-21 12:00:00,51.94,52.01,51.91,52.0,448414.0,40.0309,40.0848,40.0078,40.0771,448414.0
2016-03-21 12:30:00,52.0,52.08,51.85,52.05,469035.0,40.0771,40.1388,39.9615,40.1157,469035.0
2016-03-21 13:00:00,52.05,52.28,52.03,52.28,425002.0,40.1157,40.2929,40.1003,40.2929,425002.0
2016-03-21 13:30:00,52.27,52.35,52.24,52.27,581733.0,40.2852,40.3469,40.2621,40.2852,581733.0
2016-03-21 14:00:00,52.27,52.32,52.23,52.32,606512.0,40.2852,40.3238,40.2544,40.3238,606512.0
2016-03-21 14:30:00,52.32,52.33,52.14,52.28,600521.0,40.3238,40.3315,40.185,40.2929,600521.0
2016-03-21 15:00:00,52.27,52.28,52.1,52.18,700235.0,40.2852,40.2929,40.1542,40.2159,700235.0
2016-03-21 15:30:00,52.17,52.24,52.11,52.21,1322771.0,40.2082,40.2621,40.1619,40.239,1322771.0
2016-03-22 09:30:00,51.84,52.18,51.79,51.98,442333.0,39.9538,40.2159,39.9153,40.0617,442333.0
2016-03-22 10:00:00,52.0,52.09,51.87,52.06,342111.0,40.0771,40.1465,39.9769,40.1234,342111.0
2016-03-22 10:30:00,52.07,52.17,51.91,51.92,545225.0,40.1311,40.2082,40.0078,40.0155,545225.0
2016-03-22 11:00:00,51.91,52.16,51.91,51.98,339594.0,40.0078,40.2005,40.0078,40.0617,339594.0
2016-03-22 11:30:00,51.98,52.03,51.93,52.03,361338.0,40.0617,40.1003,40.0232,40.1003,361338.0
2016-03-22 12:00:00,52.02,52.14,52.02,52.11,354571.0,40.0926,40.185,40.0926,40.1619,354571.0
2016-03-22 12:30:00,52.11,52.17,52.04,52.15,232960.0,40.1619,40.2082,40.108,40.1927,232960.0
2016-03-22 13:00:00,52.16,52.2,52.09,52.14,365006.0,40.2005,40.2313,40.1465,40.185,365006.0
2016-03-22 13:30:00,52.14,52.19,52.08,52.16,254453.0,40.185,40.2236,40.1388,40.2005,254453.0
2016-03-22 14:00:00,52.16,52.29,52.13,52.26,365207.0,40.2005,40.3006,40.1773,40.2775,365207.0
2016-03-22 14:30:00,52.27,52.32,52.21,52.21,268812.0,40.2852,40.3238,40.239,40.239,268812.0
2016-03-22 15:00:00,52.2,52.21,51.98,52.04,271016.0,40.2313,40.239,40.0617,40.108,271016.0
2016-03-22 15:30:00,52.04,52.12,51.96,52.02,768231.0,40.108,40.1696,40.0463,40.0926,768231.0
2016-03-23 09:30:00,52.12,52.12,51.51,51.53,895996.0,40.1696,40.1696,39.6995,39.7149,895996.0
2016-03-23 10:00:00,51.52,51.62,51.33,51.47,566708.0,39.7072,39.7843,39.5608,39.6687,566708.0
2016-03-23 10:30:00,51.46,51.54,51.28,51.29,452717.0,39.661,39.7226,39.5222,39.5299,452717.0
2016-03-23 11:00:00,51.27,51.3,51.18,51.22,365961.0,39.5145,39.5376,39.4452,39.476,365961.0
2016-03-23 11:30:00,51.21,51.25,51.07,51.1,400814.0,39.4683,39.4991,39.3604,39.3835,400814.0
2016-03-23 12:00:00,51.11,51.39,51.1,51.24,400225.0,39.3912,39.607,39.3835,39.4914,400225.0
2016-03-23 12:30:00,51.25,51.33,51.2,51.27,393276.0,39.4991,39.5608,39.4606,39.5145,393276.0
2016-03-23 13:00:00,51.27,51.29,51.1,51.16,338396.0,39.5145,39.5299,39.3835,39.4297,338396.0
2016-03-23 13:30:00,51.16,51.2,51.09,51.15,308348.0,39.4297,39.4606,39.3758,39.422,308348.0
2016-03-23 14:00:00,51.15,51.2,51.05,51.08,343959.0,39.422,39.4606,39.345,39.3681,343959.0
2016-03-23 14:30:00,51.08,51.13,50.86,51.05,604924.0,39.3681,39.4066,39.1985,39.345,604924.0
2016-03-23 15:00:00,51.04,51.05,50.86,50.91,599333.0,39.3373,39.345,39.1985,39.2371,599333.0
2016-03-23 15:30:00,50.91,51.02,50.81,50.99,1489686.0,39.2371,39.3218,39.16,39.2987,1489686.0
2016-03-24 09:30:00,50.63,50.85,50.13,50.33,830741.0,39.0213,39.1908,38.6359,38.79,830741.0
2016-03-24 10:00:00,50.33,50.52,50.32,50.47,517248.0,38.79,38.9365,38.7823,38.8979,517248.0
2016-03-24 10:30:00,50.47,50.69,50.38,50.65,520958.0,38.8979,39.0675,38.8286,39.0367,520958.0
2016-03-24 11:00:00,50.65,50.69,50.51,50.58,318833.0,39.0367,39.0675,38.9288,38.9827,318833.0
2016-03-24 11:30:00,50.58,50.68,50.52,50.65,261924.0,38.9827,39.0598,38.9365,39.0367,261924.0
2016-03-24 12:00:00,50.64,50.75,50.54,50.59,243244.0,39.029,39.1137,38.9519,38.9904,243244.0
2016-03-24 12:30:00,50.59,50.67,50.52,50.63,243508.0,38.9904,39.0521,38.9365,39.0213,243508.0
2016-03-24 13:00:00,50.64,50.73,50.63,50.71,363041.0,39.029,39.0983,39.0213,39.0829,363041.0
2016-03-24 13:30:00,50.7,50.81,50.69,50.77,207589.0,39.0752,39.16,39.0675,39.1292,207589.0
2016-03-24 14:00:00,50.77,50.84,50.73,50.79,320653.0,39.1292,39.1831,39.0983,39.1446,320653.0
2016-03-24 14:30:00,50.79,50.9,50.69,50.82,381556.0,39.1446,39.2294,39.0675,39.1677,381556.0
2016-03-24 15:00:00,50.82,50.89,50.75,50.85,307706.0,39.1677,39.2216,39.1137,39.1908,307706.0
2016-03-24 15:30:00,50.85,50.89,50.83,50.86,684159.0,39.1908,39.2216,39.1754,39.1985,684159.0
2016-03-28 09:30:00,50.43,50.61,49.95,50.09,1340646.0,38.8671,39.0058,38.4972,38.6051,1340646.0
2016-03-28 10:00:00,50.08,50.3,49.95,50.03,789306.0,38.5974,38.7669,38.4972,38.5588,789306.0
2016-03-28 10:30:00,50.03,50.18,49.95,50.15,443274.0,38.5588,38.6744,38.4972,38.6513,443274.0
2016-03-28 11:00:00,50.15,50.19,50.04,50.19,400836.0,38.6513,38.6821,38.5665,38.6821,400836.0
2016-03-28 11:30:00,50.19,50.25,50.04,50.16,531773.0,38.6821,38.7284,38.5665,38.659,531773.0
2016-03-28 12:00:00,50.16,50.18,50.01,50.13,333010.0,38.659,38.6744,38.5434,38.6359,333010.0
2016-03-28 12:30:00,50.13,50.25,50.11,50.2,577575.0,38.6359,38.7284,38.6205,38.6899,577575.0
2016-03-28 13:00:00,50.2,50.21,50.13,50.17,354512.0,38.6899,38.6976,38.6359,38.6667,354512.0
2016-03-28 13:30:00,50.18,50.29,50.11,50.25,280334.0,38.6744,38.7592,38.6205,38.7284,280334.0
2016-03-28 14:00:00,50.25,50.35,50.13,50.16,293271.0,38.7284,38.8055,38.6359,38.659,293271.0
2016-03-28 14:30:00,50.15,50.16,49.96,50.11,447008.0,38.6513,38.659,38.5049,38.6205,447008.0
2016-03-28 15:00:00,50.1,50.24,50.09,50.17,614984.0,38.6128,38.7207,38.6051,38.6667,614984.0
2016-03-28 15:30:00,50.17,50.28,50.15,50.19,1179488.0,38.6667,38.7515,38.6513,38.6821,1179488.0
2016-03-29 09:30:00,50.0,50.06,49.67,49.96,409434.0,38.5357,38.582,38.2814,38.5049,409434.0
2016-03-29 10:00:00,49.96,50.12,49.95,50.1,327189.0,38.5049,38.6282,38.4972,38.6128,327189.0
2016-03-29 10:30:00,50.11,50.25,50.02,50.25,268635.0,38.6205,38.7284,38.5511,38.7284,268635.0
2016-03-29 11:00:00,50.25,50.3,50.08,50.16,229324.0,38.7284,38.7669,38.5974,38.659,229324.0
2016-03-29 11:30:00,50.16,50.3,50.13,50.22,263915.0,38.659,38.7669,38.6359,38.7053,263915.0
2016-03-29 12:00:00,50.22,50.51,50.11,50.48,232893.0,38.7053,38.9288,38.6205,38.9057,232893.0
2016-03-29 12:30:00,50.49,50.65,50.46,50.6,398166.0,38.9134,39.0367,38.8902,38.9981,398166.0
2016-03-29 13:00:00,50.6,50.62,50.48,50.57,229276.0,38.9981,39.0136,38.9057,38.975,229276.0
2016-03-29 13:30:00,50.57,50.64,50.5,50.58,333359.0,38.975,39.029,38.9211,38.9827,333359.0
2016-03-29 14:00:00,50.58,50.84,50.56,50.82,582554.0,38.9827,39.1831,38.9673,39.1677,582554.0
2016-03-29 14:30:00,50.83,50.94,50.68,50.72,588729.0,39.1754,39.2602,39.0598,39.0906,588729.0
2016-03-29 15:00:00,50.73,50.8,50.69,50.75,425881.0,39.0983,39.1523,39.0675,39.1137,425881.0
2016-03-29 15:30:00,50.75,50.76,50.57,50.69,1461902.0,39.1137,39.1215,38.975,39.0675,1461902.0
2016-03-30 09:30:00,51.17,51.44,50.78,51.21,1092925.0,39.4374,39.6455,39.1369,39.4683,1092925.0
2016-03-30 10:00:00,51.21,51.5,51.18,51.47,482846.0,39.4683,39.6918,39.4452,39.6687,482846.0
2016-03-30 10:30:00,51.48,51.65,51.44,51.46,359482.0,39.6764,39.8074,39.6455,39.661,359482.0
2016-03-30 11:00:00,51.46,51.5,51.18,51.19,337341.0,39.661,39.6918,39.4452,39.4529,337341.0
2016-03-30 11:30:00,51.2,51.2,51.04,51.11,293325.0,39.4606,39.4606,39.3373,39.3912,293325.0
2016-03-30 12:00:00,51.12,51.14,50.93,50.96,324457.0,39.3989,39.4143,39.2525,39.2756,324457.0
2016-03-30 12:30:00,50.97,51.0,50.86,50.89,263076.0,39.2833,39.3064,39.1985,39.2216,263076.0
2016-03-30 13:00:00,50.9,50.92,50.8,50.81,257167.0,39.2294,39.2448,39.1523,39.16,257167.0
2016-03-30 13:30:00,50.82,50.95,50.73,50.9,238170.0,39.1677,39.2679,39.0983,39.2294,238170.0
2016-03-30 14:00:00,50.9,50.98,50.86,50.94,361385.0,39.2294,39.291,39.1985,39.2602,361385.0
2016-03-30 14:30:00,50.95,50.99,50.88,50.98,247202.0,39.2679,39.2987,39.2139,39.291,247202.0
2016-03-30 15:00:00,50.97,51.09,50.95,51.05,555789.0,39.2833,39.3758,39.2679,39.345,555789.0
2016-03-30 15:30:00,51.05,51.06,50.95,50.99,729860.0,39.345,39.3527,39.2679,39.2987,729860.0
2016-03-31 09:30:00,50.87,51.39,50.83,51.39,580381.0,39.2062,39.607,39.1754,39.607,580381.0
2016-03-31 10:00:00,51.39,51.43,51.17,51.22,316134.0,39.607,39.6378,39.4374,39.476,316134.0
2016-03-31 10:30:00,51.21,51.21,51.07,51.13,287021.0,39.4683,39.4683,39.3604,39.4066,287021.0
2016-03-31 11:00:00,51.14,51.29,51.13,51.19,328044.0,39.4143,39.5299,39.4066,39.4529,328044.0
2016-03-31 11:30:00,51.19,51.29,51.13,51.23,231082.0,39.4529,39.5299,39.4066,39.4837,231082.0
2016-03-31 12:00:00,51.24,51.33,51.21,51.25,202693.0,39.4914,39.5608,39.4683,39.4991,202693.0
2016-03-31 12:30:00,51.24,51.29,51.08,51.09,297433.0,39.4914,39.5299,39.3681,39.3758,297433.0
2016-03-31 13:00:00,51.09,51.24,51.09,51.19,284078.0,39.3758,39.4914,39.3758,39.4529,284078.0
2016-03-31 13:30:00,51.19,51.25,51.14,51.25,263707.0,39.4529,39.4991,39.4143,39.4991,263707.0
2016-03-31 14:00:00,51.24,51.25,51.02,51.1,667863.0,39.4914,39.4991,39.3218,39.3835,667863.0
2016-03-31 14:30:00,51.09,51.16,51.06,51.14,288355.0,39.3758,39.4297,39.3527,39.4143,288355.0
2016-03-31 15:00:00,51.13,51.23,51.08,51.23,361958.0,39.4066,39.4837,39.3681,39.4837,361958.0
2016-03-31 15:30:00,51.22,51.26,51.1,51.15,986258.0,39.476,39.5068,39.3835,39.422,986258.0
2016-04-01 09:30:00,51.08,51.11,50.39,50.39,951204.0,39.3681,39.3912,38.8363,38.8363,951204.0
2016-04-01 10:00:00,50.39,50.58,50.3,50.43,328636.0,38.8363,38.9827,38.7669,38.8671,328636.0
2016-04-01 10:30:00,50.43,50.51,50.31,50.46,451770.0,38.8671,38.9288,38.7746,38.8902,451770.0
2016-04-01 11:00:00,50.46,50.47,50.25,50.27,617110.0,38.8902,38.8979,38.7284,38.7438,617110.0
2016-04-01 11:30:00,50.27,50.39,50.15,50.16,644703.0,38.7438,38.8363,38.6513,38.659,644703.0
2016-04-01 12:00:00,50.16,50.19,50.02,50.03,648334.0,38.659,38.6821,38.5511,38.5588,648334.0
2016-04-01 12:30:00,50.03,50.23,50.01,50.22,571667.0,38.5588,38.713,38.5434,38.7053,571667.0
2016-04-01 13:00:00,50.21,50.48,50.2,50.42,355973.0,38.6976,38.9057,38.6899,38.8594,355973.0
2016-04-01 13:30:00,50.43,50.55,50.31,50.32,509170.0,38.8671,38.9596,38.7746,38.7823,509170.0
2016-04-01 14:00:00,50.33,50.51,50.32,50.39,389177.0,38.79,38.9288,38.7823,38.8363,389177.0
2016-04-01 14:30:00,50.39,50.58,50.39,50.55,317964.0,38.8363,38.9827,38.8363,38.9596,317964.0
2016-04-01 15:00:00,50.55,50.62,50.5,50.62,643777.0,38.9596,39.0136,38.9211,39.0136,643777.0
2016-04-01 15:30:00,50.61,50.9,50.6,50.88,1573443.0,39.0058,39.2294,38.9981,39.2139,1573443.0
2016-04-04 09:30:00,50.81,51.09,50.56,51.09,637713.0,39.16,39.3758,38.9673,39.3758,637713.0
2016-04-04 10:00:00,51.09,51.12,50.88,50.91,438656.0,39.3758,39.3989,39.2139,39.2371,438656.0
2016-04-04 10:30:00,50.92,51.08,50.86,50.94,289891.0,39.2448,39.3681,39.1985,39.2602,289891.0
2016-04-04 11:00:00,50.94,50.94,50.74,50.8,209823.0,39.2602,39.2602,39.106,39.1523,209823.0
2016-04-04 11:30:00,50.8,50.91,50.75,50.87,293409.0,39.1523,39.2371,39.1137,39.2062,293409.0
2016-04-04 12:00:00,50.87,50.97,50.83,50.83,157125.0,39.2062,39.2833,39.1754,39.1754,157125.0
2016-04-04 12:30:00,50.84,50.93,50.83,50.9,206625.0,39.1831,39.2525,39.1754,39.2294,206625.0
2016-04-04 13:00:00,50.89,50.92,50.81,50.9,255900.0,39.2216,39.2448,39.16,39.2294,255900.0
2016-04-04 13:30:00,50.91,50.94,50.81,50.88,407267.0,39.2371,39.2602,39.16,39.2139,407267.0
2016-04-04 14:00:00,50.87,50.89,50.65,50.7,499936.0,39.2062,39.2216,39.0367,39.0752,499936.0
2016-04-04 14:30:00,50.7,50.79,50.66,50.69,311274.0,39.0752,39.1446,39.0444,39.0675,311274.0
2016-04-04 15:00:00,50.68,50.75,50.55,50.55,518728.0,39.0598,39.1137,38.9596,38.9596,518728.0
2016-04-04 15:30:00,50.55,50.66,50.51,50.65,835758.0,38.9596,39.0444,38.9288,39.0367,835758.0
2016-04-05 09:30:00,50.44,50.5,50.03,50.3,468452.0,38.8748,38.9211,38.5588,38.7669,468452.0
2016-04-05 10:00:00,50.29,50.53,50.23,50.41,519802.0,38.7592,38.9442,38.713,38.8517,519802.0
2016-04-05 10:30:00,50.4,50.43,50.24,50.25,302863.0,38.844,38.8671,38.7207,38.7284,302863.0
2016-04-05 11:00:00,50.25,50.39,50.21,50.27,252796.0,38.7284,38.8363,38.6976,38.7438,252796.0
2016-04-05 11:30:00,50.28,50.33,50.2,50.24,213169.0,38.7515,38.79,38.6899,38.7207,213169.0
2016-04-05 12:00:00,50.23,50.31,50.03,50.1,223927.0,38.713,38.7746,38.5588,38.6128,223927.0
2016-04-05 12:30:00,50.11,50.19,50.08,50.14,324534.0,38.6205,38.6821,38.5974,38.6436,324534.0
2016-04-05 13:00:00,50.14,50.27,50.1,50.24,262609.0,38.6436,38.7438,38.6128,38.7207,262609.0
2016-04-05 13:30:00,50.24,50.27,50.17,50.18,308191.0,38.7207,38.7438,38.6667,38.6744,308191.0
2016-04-05 14:00:00,50.18,50.21,50.09,50.12,538137.0,38.6744,38.6976,38.6051,38.6282,538137.0
2016-04-05 14:30:00,50.11,50.19,50.1,50.15,349618.0,38.6205,38.6821,38.6128,38.6513,349618.0
2016-04-05 15:00:00,50.15,50.17,50.06,50.09,495955.0,38.6513,38.6667,38.582,38.6051,495955.0
2016-04-05 15:30:00,50.1,50.14,50.0,50.07,1188027.0,38.6128,38.6436,38.5357,38.5897,1188027.0
2016-04-06 09:30:00,50.14,50.18,49.72,49.94,938120.0,38.6436,38.6744,38.3199,38.4895,938120.0
2016-04-06 10:00:00,49.93,50.0,49.79,49.92,698651.0,38.4818,38.5357,38.3739,38.4741,698651.0
2016-04-06 10:30:00,49.93,50.01,49.85,49.97,818650.0,38.4818,38.5434,38.4201,38.5126,818650.0
2016-04-06 11:00:00,49.97,50.1,49.94,50.1,344512.0,38.5126,38.6128,38.4895,38.6128,344512.0
2016-04-06 11:30:00,50.09,50.25,50.07,50.18,257188.0,38.6051,38.7284,38.5897,38.6744,257188.0
2016-04-06 12:00:00,50.18,50.24,50.13,50.21,189797.0,38.6744,38.7207,38.6359,38.6976,189797.0
2016-04-06 12:30:00,50.21,50.31,50.17,50.24,272589.0,38.6976,38.7746,38.6667,38.7207,272589.0
2016-04-06 13:00:00,50.24,50.3,50.19,50.28,222890.0,38.7207,38.7669,38.6821,38.7515,222890.0
2016-04-06 13:30:00,50.29,50.32,50.23,50.28,252001.0,38.7592,38.7823,38.713,38.7515,252001.0
2016-04-06 14:00:00,50.28,50.29,50.08,50.16,308031.0,38.7515,38.7592,38.5974,38.659,308031.0
2016-04-06 14:30:00,50.17,50.29,50.09,50.28,372153.0,38.6667,38.7592,38.6051,38.7515,372153.0
2016-04-06 15:00:00,50.28,50.47,50.24,50.47,482738.0,38.7515,38.8979,38.7207,38.8979,482738.0
2016-04-06 15:30:00,50.46,50.73,50.45,50.63,1250949.0,38.8902,39.0983,38.8825,39.0213,1250949.0
2016-04-07 09:30:00,50.4,50.45,49.77,50.08,760253.0,38.844,38.8825,38.3584,38.5974,760253.0
2016-04-07 10:00:00,50.09,50.18,49.92,49.96,436914.0,38.6051,38.6744,38.4741,38.5049,436914.0
2016-04-07 10:30:00,49.95,50.15,49.92,49.96,242080.0,38.4972,38.6513,38.4741,38.5049,242080.0
2016-04-07 11:00:00,49.96,50.02,49.89,49.99,315766.0,38.5049,38.5511,38.4509,38.528,315766.0
2016-04-07 11:30:00,49.99,50.14,49.94,50.05,254585.0,38.528,38.6436,38.4895,38.5742,254585.0
2016-04-07 12:00:00,50.05,50.18,50.04,50.17,286654.0,38.5742,38.6744,38.5665,38.6667,286654.0
2016-04-07 12:30:00,50.17,50.24,50.08,50.2,276981.0,38.6667,38.7207,38.5974,38.6899,276981.0
2016-04-07 13:00:00,50.2,50.28,50.14,50.17,221396.0,38.6899,38.7515,38.6436,38.6667,221396.0
2016-04-07 13:30:00,50.18,50.21,50.0,50.05,310006.0,38.6744,38.6976,38.5357,38.5742,310006.0
2016-04-07 14:00:00,50.05,50.06,49.91,50.01,534144.0,38.5742,38.582,38.4663,38.5434,534144.0
2016-04-07 14:30:00,50.0,50.05,49.91,49.97,478371.0,38.5357,38.5742,38.4663,38.5126,478371.0
2016-04-07 15:00:00,49.96,50.09,49.95,50.01,434839.0,38.5049,38.6051,38.4972,38.5434,434839.0
2016-04-07 15:30:00,50.02,50.12,49.99,50.03,1166813.0,38.5511,38.6282,38.528,38.5588,1166813.0
2016-04-08 09:30:00,50.37,51.15,50.25,51.0,680800.0,38.8209,39.422,38.7284,39.3064,680800.0
2016-04-08 10:00:00,51.0,51.04,50.76,50.86,526302.0,39.3064,39.3373,39.1215,39.1985,526302.0
2016-04-08 10:30:00,50.86,50.88,50.62,50.63,352081.0,39.1985,39.2139,39.0136,39.0213,352081.0
2016-04-08 11:00:00,50.63,50.84,50.6,50.71,236111.0,39.0213,39.1831,38.9981,39.0829,236111.0
2016-04-08 11:30:00,50.7,50.73,50.58,50.69,297039.0,39.0752,39.0983,38.9827,39.0675,297039.0
2016-04-08 12:00:00,50.69,50.72,50.53,50.56,239053.0,39.0675,39.0906,38.9442,38.9673,239053.0
2016-04-08 12:30:00,50.56,50.75,50.5,50.59,245593.0,38.9673,39.1137,38.9211,38.9904,245593.0
2016-04-08 13:00:00,50.59,50.61,50.47,50.48,242068.0,38.9904,39.0058,38.8979,38.9057,242068.0
2016-04-08 13:30:00,50.47,50.63,50.44,50.63,253437.0,38.8979,39.0213,38.8748,39.0213,253437.0
2016-04-08 14:00:00,50.64,50.71,50.56,50.69,246091.0,39.029,39.0829,38.9673,39.0675,246091.0
2016-04-08 14:30:00,50.69,50.69,50.52,50.55,261855.0,39.0675,39.0675,38.9365,38.9596,261855.0
2016-04-08 15:00:00,50.55,50.57,50.4,50.45,335141.0,38.9596,38.975,38.844,38.8825,335141.0
2016-04-08 15:30:00,50.45,50.56,50.34,50.56,831315.0,38.8825,38.9673,38.7978,38.9673,831315.0
2016-04-11 09:30:00,50.91,51.43,50.86,51.41,572673.0,39.2371,39.6378,39.1985,39.6224,572673.0
2016-04-11 10:00:00,51.41,51.58,51.35,51.57,533067.0,39.6224,39.7534,39.5762,39.7457,533067.0
2016-04-11 10:30:00,51.57,51.58,51.34,51.36,434953.0,39.7457,39.7534,39.5685,39.5839,434953.0
2016-04-11 11:00:00,51.35,51.35,51.08,51.14,322985.0,39.5762,39.5762,39.3681,39.4143,322985.0
2016-04-11 11:30:00,51.14,51.16,50.89,51.03,260277.0,39.4143,39.4297,39.2216,39.3295,260277.0
2016-04-11 12:00:00,51.04,51.06,50.96,50.98,1482321.0,39.3373,39.3527,39.2756,39.291,1482321.0
2016-04-11 12:30:00,50.99,51.2,50.88,51.18,290663.0,39.2987,39.4606,39.2139,39.4452,290663.0
2016-04-11 13:00:00,51.18,51.37,51.16,51.29,258615.0,39.4452,39.5916,39.4297,39.5299,258615.0
2016-04-11 13:30:00,51.29,51.38,51.23,51.37,280698.0,39.5299,39.5993,39.4837,39.5916,280698.0
2016-04-11 14:00:00,51.37,51.41,51.25,51.26,386579.0,39.5916,39.6224,39.4991,39.5068,386579.0
2016-04-11 14:30:00,51.26,51.39,51.2,51.38,331911.0,39.5068,39.607,39.4606,39.5993,331911.0
2016-04-11 15:00:00,51.38,51.39,51.13,51.15,486056.0,39.5993,39.607,39.4066,39.422,486056.0
2016-04-11 15:30:00,51.15,51.18,50.98,51.0,1432910.0,39.422,39.4452,39.291,39.3064,1432910.0
2016-04-12 09:30:00,51.05,51.1,50.5,50.52,554433.0,39.345,39.3835,38.9211,38.9365,554433.0
2016-04-12 10:00:00,50.53,50.67,50.2,50.32,602864.0,38.9442,39.0521,38.6899,38.7823,602864.0
2016-04-12 10:30:00,50.32,50.52,50.29,50.51,639172.0,38.7823,38.9365,38.7592,38.9288,639172.0
2016-04-12 11:00:00,50.51,50.86,50.44,50.82,349337.0,38.9288,39.1985,38.8748,39.1677,349337.0
2016-04-12 11:30:00,50.81,50.87,50.72,50.77,318860.0,39.16,39.2062,39.0906,39.1292,318860.0
2016-04-12 12:00:00,50.78,50.97,50.73,50.93,217998.0,39.1369,39.2833,39.0983,39.2525,217998.0
2016-04-12 12:30:00,50.92,50.96,50.8,50.81,221121.0,39.2448,39.2756,39.1523,39.16,221121.0
2016-04-12 13:00:00,50.82,50.88,50.72,50.74,192067.0,39.1677,39.2139,39.0906,39.106,192067.0
2016-04-12 13:30:00,50.73,50.86,50.73,50.83,278387.0,39.0983,39.1985,39.0983,39.1754,278387.0
2016-04-12 14:00:00,50.84,50.92,50.73,50.8,282221.0,39.1831,39.2448,39.0983,39.1523,282221.0
2016-04-12 14:30:00,50.8,50.82,50.73,50.76,359534.0,39.1523,39.1677,39.0983,39.1215,359534.0
2016-04-12 15:00:00,50.76,50.94,50.75,50.79,513028.0,39.1215,39.2602,39.1137,39.1446,513028.0
2016-04-12 15:30:00,50.8,50.85,50.7,50.82,719182.0,39.1523,39.1908,39.0752,39.1677,719182.0
2016-04-13 09:30:00,51.3,52.31,51.15,52.03,2210620.0,39.5376,40.3161,39.422,40.1003,2210620.0
2016-04-13 10:00:00,52.03,52.19,51.98,52.09,949977.0,40.1003,40.2236,40.0617,40.1465,949977.0
2016-04-13 10:30:00,52.09,52.44,52.07,52.24,764736.0,40.1465,40.4163,40.1311,40.2621,764736.0
2016-04-13 11:00:00,52.23,52.38,52.09,52.2,992930.0,40.2544,40.37,40.1465,40.2313,992930.0
2016-04-13 11:30:00,52.2,52.32,52.04,52.05,604871.0,40.2313,40.3238,40.108,40.1157,604871.0
2016-04-13 12:00:00,52.06,52.15,51.95,51.99,668772.0,40.1234,40.1927,40.0386,40.0694,668772.0
2016-04-13 12:30:00,51.99,52.08,51.95,51.98,506189.0,40.0694,40.1388,40.0386,40.0617,506189.0
2016-04-13 13:00:00,51.98,52.01,51.88,51.91,520200.0,40.0617,40.0848,39.9847,40.0078,520200.0
2016-04-13 13:30:00,51.92,52.0,51.87,51.95,537050.0,40.0155,40.0771,39.9769,40.0386,537050.0
2016-04-13 14:00:00,51.96,52.0,51.85,51.93,1297060.0,40.0463,40.0771,39.9615,40.0232,1297060.0
2016-04-13 14:30:00,51.92,51.95,51.86,51.87,1073947.0,40.0155,40.0386,39.9692,39.9769,1073947.0
2016-04-13 15:00:00,51.88,51.91,51.87,51.89,634031.0,39.9847,40.0078,39.9769,39.9924,634031.0
2016-04-13 15:30:00,51.9,51.95,51.85,51.92,1540482.0,40.0001,40.0386,39.9615,40.0155,1540482.0
2016-04-14 09:30:00,51.85,51.86,51.24,51.62,861546.0,39.9615,39.9692,39.4914,39.7843,861546.0
2016-04-14 10:00:00,51.63,51.63,51.4,51.6,622043.0,39.792,39.792,39.6147,39.7689,622043.0
2016-04-14 10:30:00,51.6,51.73,51.59,51.65,336318.0,39.7689,39.869,39.7611,39.8074,336318.0
2016-04-14 11:00:00,51.64,51.74,51.62,51.71,404910.0,39.7997,39.8768,39.7843,39.8536,404910.0
2016-04-14 11:30:00,51.7,51.86,51.69,51.73,441314.0,39.8459,39.9692,39.8382,39.869,441314.0
2016-04-14 12:00:00,51.73,51.79,51.67,51.72,315726.0,39.869,39.9153,39.8228,39.8613,315726.0
2016-04-14 12:30:00,51.72,51.84,51.69,51.81,294358.0,39.8613,39.9538,39.8382,39.9307,294358.0
2016-04-14 13:00:00,51.81,51.89,51.74,51.78,185915.0,39.9307,39.9924,39.8768,39.9076,185915.0
2016-04-14 13:30:00,51.79,51.84,51.72,51.77,231949.0,39.9153,39.9538,39.8613,39.8999,231949.0
2016-04-14 14:00:00,51.77,51.89,51.76,51.8,315203.0,39.8999,39.9924,39.8922,39.923,315203.0
2016-04-14 14:30:00,51.79,51.87,51.76,51.79,359692.0,39.9153,39.9769,39.8922,39.9153,359692.0
2016-04-14 15:00:00,51.8,51.83,51.71,51.72,329118.0,39.923,39.9461,39.8536,39.8613,329118.0
2016-04-14 15:30:00,51.71,51.84,51.69,51.83,1048650.0,39.8536,39.9538,39.8382,39.9461,1048650.0
2016-04-15 09:30:00,51.93,51.93,51.5,51.58,1022272.0,40.0232,40.0232,39.6918,39.7534,1022272.0
2016-04-15 10:00:00,51.58,51.77,51.54,51.76,461145.0,39.7534,39.8999,39.7226,39.8922,461145.0
2016-04-15 10:30:00,51.76,51.89,51.75,51.82,256768.0,39.8922,39.9924,39.8845,39.9384,256768.0
2016-04-15 11:00:00,51.82,51.99,51.81,51.96,694729.0,39.9384,40.0694,39.9307,40.0463,694729.0
2016-04-15 11:30:00,51.96,51.99,51.8,51.81,297872.0,40.0463,40.0694,39.923,39.9307,297872.0
2016-04-15 12:00:00,51.8,51.88,51.77,51.85,221652.0,39.923,39.9847,39.8999,39.9615,221652.0
2016-04-15 12:30:00,51.84,51.84,51.67,51.67,229544.0,39.9538,39.9538,39.8228,39.8228,229544.0
2016-04-15 13:00:00,51.68,51.71,51.61,51.62,412490.0,39.8305,39.8536,39.7766,39.7843,412490.0
2016-04-15 13:30:00,51.62,51.63,51.54,51.55,414729.0,39.7843,39.792,39.7226,39.7303,414729.0
2016-04-15 14:00:00,51.55,51.6,51.39,51.43,548405.0,39.7303,39.7689,39.607,39.6378,548405.0
2016-04-15 14:30:00,51.43,51.54,51.38,51.43,607996.0,39.6378,39.7226,39.5993,39.6378,607996.0
2016-04-15 15:00:00,51.42,51.46,51.27,51.28,661505.0,39.6301,39.661,39.5145,39.5222,661505.0
2016-04-15 15:30:00,51.28,51.31,51.03,51.06,1981664.0,39.5222,39.5453,39.3295,39.3527,1981664.0
2016-04-18 09:30:00,51.04,51.51,50.94,51.5,760840.0,39.3373,39.6995,39.2602,39.6918,760840.0
2016-04-18 10:00:00,51.52,51.66,51.46,51.58,442536.0,39.7072,39.8151,39.661,39.7534,442536.0
2016-04-18 10:30:00,51.59,51.69,51.36,51.36,274589.0,39.7611,39.8382,39.5839,39.5839,274589.0
2016-04-18 11:00:00,51.37,51.46,51.32,51.39,315055.0,39.5916,39.661,39.5531,39.607,315055.0
2016-04-18 11:30:00,51.38,51.48,51.37,51.42,274963.0,39.5993,39.6764,39.5916,39.6301,274963.0
2016-04-18 12:00:00,51.43,51.58,51.42,51.57,211256.0,39.6378,39.7534,39.6301,39.7457,211256.0
2016-04-18 12:30:00,51.57,51.65,51.56,51.63,268915.0,39.7457,39.8074,39.738,39.792,268915.0
2016-04-18 13:00:00,51.64,51.7,51.59,51.69,333396.0,39.7997,39.8459,39.7611,39.8382,333396.0
2016-04-18 13:30:00,51.69,51.73,51.59,51.63,333768.0,39.8382,39.869,39.7611,39.792,333768.0
2016-04-18 14:00:00,51.63,51.65,51.52,51.57,372408.0,39.792,39.8074,39.7072,39.7457,372408.0
2016-04-18 14:30:00,51.57,51.66,51.56,51.61,332135.0,39.7457,39.8151,39.738,39.7766,332135.0
2016-04-18 15:00:00,51.6,51.62,51.45,51.46,360928.0,39.7689,39.7843,39.6532,39.661,360928.0
2016-04-18 15:30:00,51.46,51.56,51.44,51.55,741493.0,39.661,39.738,39.6455,39.7303,741493.0
2016-04-19 09:30:00,51.73,51.83,51.49,51.65,540467.0,39.869,39.9461,39.6841,39.8074,540467.0
2016-04-19 10:00:00,51.64,51.66,51.39,51.48,887720.0,39.7997,39.8151,39.607,39.6764,887720.0
2016-04-19 10:30:00,51.46,51.71,51.46,51.66,519655.0,39.661,39.8536,39.661,39.8151,519655.0
2016-04-19 11:00:00,51.66,51.75,51.63,51.73,572823.0,39.8151,39.8845,39.792,39.869,572823.0
2016-04-19 11:30:00,51.73,51.83,51.68,51.69,754110.0,39.869,39.9461,39.8305,39.8382,754110.0
2016-04-19 12:00:00,51.69,51.72,51.46,51.57,464107.0,39.8382,39.8613,39.661,39.7457,464107.0
2016-04-19 12:30:00,51.57,51.59,51.3,51.39,326789.0,39.7457,39.7611,39.5376,39.607,326789.0
2016-04-19 13:00:00,51.39,51.72,51.38,51.66,306225.0,39.607,39.8613,39.5993,39.8151,306225.0
2016-04-19 13:30:00,51.66,51.93,51.64,51.86,647752.0,39.8151,40.0232,39.7997,39.9692,647752.0
2016-04-19 14:00:00,51.86,51.9,51.74,51.74,362442.0,39.9692,40.0001,39.8768,39.8768,362442.0
2016-04-19 14:30:00,51.73,51.8,51.65,51.66,290607.0,39.869,39.923,39.8074,39.8151,290607.0
2016-04-19 15:00:00,51.66,51.81,51.61,51.81,648551.0,39.8151,39.9307,39.7766,39.9307,648551.0
2016-04-19 15:30:00,51.81,51.86,51.78,51.83,1189400.0,39.9307,39.9692,39.9076,39.9461,1189400.0
2016-04-20 09:30:00,51.95,52.54,51.81,52.43,1184010.0,40.0386,40.4933,39.9307,40.4085,1184010.0
2016-04-20 10:00:00,52.42,52.52,52.01,52.01,668541.0,40.4008,40.4779,40.0848,40.0848,668541.0
2016-04-20 10:30:00,52.02,52.19,52.0,52.13,466994.0,40.0926,40.2236,40.0771,40.1773,466994.0
2016-04-20 11:00:00,52.13,52.38,52.06,52.33,379481.0,40.1773,40.37,40.1234,40.3315,379481.0
2016-04-20 11:30:00,52.33,52.48,52.26,52.37,357762.0,40.3315,40.4471,40.2775,40.3623,357762.0
2016-04-20 12:00:00,52.37,52.46,52.29,52.36,287551.0,40.3623,40.4317,40.3006,40.3546,287551.0
2016-04-20 12:30:00,52.35,52.48,52.3,52.4,286699.0,40.3469,40.4471,40.3084,40.3854,286699.0
2016-04-20 13:00:00,52.41,52.44,52.23,52.24,401241.0,40.3931,40.4163,40.2544,40.2621,401241.0
2016-04-20 13:30:00,52.25,52.3,52.2,52.28,373552.0,40.2698,40.3084,40.2313,40.2929,373552.0
2016-04-20 14:00:00,52.28,52.38,52.24,52.35,434769.0,40.2929,40.37,40.2621,40.3469,434769.0
2016-04-20 14:30:00,52.35,52.44,52.2,52.29,573053.0,40.3469,40.4163,40.2313,40.3006,573053.0
2016-04-20 15:00:00,52.29,52.36,52.25,52.27,790217.0,40.3006,40.3546,40.2698,40.2852,790217.0
2016-04-20 15:30:00,52.28,52.32,52.04,52.1,1718028.0,40.2929,40.3238,40.108,40.1542,1718028.0
2016-04-21 09:30:00,51.3,51.78,50.74,50.83,2654426.0,39.5376,39.9076,39.106,39.1754,2654426.0
2016-04-21 10:00:00,50.81,51.4,50.77,51.26,1771890.0,39.16,39.6147,39.1292,39.5068,1771890.0
2016-04-21 10:30:00,51.25,51.51,50.95,51.31,1205359.0,39.4991,39.6995,39.2679,39.5453,1205359.0
2016-04-21 11:00:00,51.3,51.55,51.12,51.43,752627.0,39.5376,39.7303,39.3989,39.6378,752627.0
2016-04-21 11:30:00,51.44,51.58,51.14,51.15,744078.0,39.6455,39.7534,39.4143,39.422,744078.0
2016-04-21 12:00:00,51.14,51.31,51.02,51.25,543301.0,39.4143,39.5453,39.3218,39.4991,543301.0
2016-04-21 12:30:00,51.26,51.5,51.13,51.49,528355.0,39.5068,39.6918,39.4066,39.6841,528355.0
2016-04-21 13:00:00,51.5,51.51,51.12,51.5,881719.0,39.6918,39.6995,39.3989,39.6918,881719.0
2016-04-21 13:30:00,51.49,51.8,51.49,51.72,880431.0,39.6841,39.923,39.6841,39.8613,880431.0
2016-04-21 14:00:00,51.73,51.73,51.51,51.56,597122.0,39.869,39.869,39.6995,39.738,597122.0
2016-04-21 14:30:00,51.56,51.69,51.43,51.63,618115.0,39.738,39.8382,39.6378,39.792,618115.0
2016-04-21 15:00:00,51.62,51.63,51.45,51.53,866141.0,39.7843,39.792,39.6532,39.7149,866141.0
2016-04-21 15:30:00,51.54,51.74,51.53,51.67,1779575.0,39.7226,39.8768,39.7149,39.8228,1779575.0
2016-04-22 09:30:00,51.71,52.75,51.68,52.68,1191153.0,39.8536,40.6552,39.8305,40.6012,1191153.0
2016-04-22 10:00:00,52.69,53.09,52.55,53.01,1474262.0,40.6089,40.9172,40.501,40.8556,1474262.0
2016-04-22 10:30:00,53.0,53.09,52.46,52.51,1041125.0,40.8479,40.9172,40.4317,40.4702,1041125.0
2016-04-22 11:00:00,52.51,52.55,52.29,52.45,557272.0,40.4702,40.501,40.3006,40.424,557272.0
2016-04-22 11:30:00,52.44,52.62,52.38,52.62,918925.0,40.4163,40.555,40.37,40.555,918925.0
2016-04-22 12:00:00,52.62,52.64,52.18,52.19,541140.0,40.555,40.5704,40.2159,40.2236,541140.0
2016-04-22 12:30:00,52.19,52.22,52.01,52.15,578261.0,40.2236,40.2467,40.0848,40.1927,578261.0
2016-04-22 13:00:00,52.15,52.43,52.14,52.32,643438.0,40.1927,40.4085,40.185,40.3238,643438.0
2016-04-22 13:30:00,52.31,52.43,52.19,52.42,549297.0,40.3161,40.4085,40.2236,40.4008,549297.0
2016-04-22 14:00:00,52.42,52.59,52.34,52.58,402342.0,40.4008,40.5319,40.3392,40.5242,402342.0
2016-04-22 14:30:00,52.58,52.75,52.52,52.57,709419.0,40.5242,40.6552,40.4779,40.5164,709419.0
2016-04-22 15:00:00,52.57,52.62,52.46,52.58,664949.0,40.5164,40.555,40.4317,40.5242,664949.0
2016-04-22 15:30:00,52.59,52.69,52.49,52.65,1592348.0,40.5319,40.6089,40.4548,40.5781,1592348.0
2016-04-25 09:30:00,52.6,52.72,52.38,52.68,699048.0,40.5396,40.6321,40.37,40.6012,699048.0
2016-04-25 10:00:00,52.68,52.69,52.2,52.25,363736.0,40.6012,40.6089,40.2313,40.2698,363736.0
2016-04-25 10:30:00,52.26,52.49,52.21,52.39,401328.0,40.2775,40.4548,40.239,40.3777,401328.0
2016-04-25 11:00:00,52.39,52.49,52.35,52.42,302154.0,40.3777,40.4548,40.3469,40.4008,302154.0
2016-04-25 11:30:00,52.43,52.43,52.24,52.36,317813.0,40.4085,40.4085,40.2621,40.3546,317813.0
2016-04-25 12:00:00,52.36,52.42,52.27,52.42,305261.0,40.3546,40.4008,40.2852,40.4008,305261.0
2016-04-25 12:30:00,52.43,52.46,52.24,52.4,228117.0,40.4085,40.4317,40.2621,40.3854,228117.0
2016-04-25 13:00:00,52.39,52.41,52.24,52.26,406267.0,40.3777,40.3931,40.2621,40.2775,406267.0
2016-04-25 13:30:00,52.27,52.3,52.21,52.21,294797.0,40.2852,40.3084,40.239,40.239,294797.0
2016-04-25 14:00:00,52.22,52.27,52.03,52.14,657717.0,40.2467,40.2852,40.1003,40.185,657717.0
2016-04-25 14:30:00,52.14,52.39,52.12,52.37,429215.0,40.185,40.3777,40.1696,40.3623,429215.0
2016-04-25 15:00:00,52.38,52.38,52.26,52.35,392257.0,40.37,40.37,40.2775,40.3469,392257.0
2016-04-25 15:30:00,52.35,52.47,52.34,52.43,1047069.0,40.3469,40.4394,40.3392,40.4085,1047069.0
2016-04-26 09:30:00,52.54,52.96,52.45,52.91,854390.0,40.4933,40.817,40.424,40.7785,854390.0
2016-04-26 10:00:00,52.92,52.93,52.67,52.73,583067.0,40.7862,40.7939,40.5935,40.6398,583067.0
2016-04-26 10:30:00,52.72,52.79,52.58,52.62,352354.0,40.6321,40.686,40.5242,40.555,352354.0
2016-04-26 11:00:00,52.63,52.83,52.6,52.79,467237.0,40.5627,40.7168,40.5396,40.686,467237.0
2016-04-26 11:30:00,52.8,52.89,52.68,52.79,292072.0,40.6937,40.7631,40.6012,40.686,292072.0
2016-04-26 12:00:00,52.8,52.88,52.74,52.83,441343.0,40.6937,40.7554,40.6475,40.7168,441343.0
2016-04-26 12:30:00,52.83,52.85,52.74,52.78,185122.0,40.7168,40.7322,40.6475,40.6783,185122.0
2016-04-26 13:00:00,52.79,52.84,52.74,52.82,270870.0,40.686,40.7245,40.6475,40.7091,270870.0
2016-04-26 13:30:00,52.82,52.85,52.78,52.83,312934.0,40.7091,40.7322,40.6783,40.7168,312934.0
2016-04-26 14:00:00,52.84,52.85,52.73,52.73,240078.0,40.7245,40.7322,40.6398,40.6398,240078.0
2016-04-26 14:30:00,52.72,52.8,52.69,52.76,398307.0,40.6321,40.6937,40.6089,40.6629,398307.0
2016-04-26 15:00:00,52.76,52.82,52.74,52.81,398457.0,40.6629,40.7091,40.6475,40.7014,398457.0
2016-04-26 15:30:00,52.8,52.96,52.79,52.91,1384682.0,40.6937,40.817,40.686,40.7785,1384682.0
2016-04-27 09:30:00,52.19,53.13,52.01,52.69,1263369.0,40.2236,40.948,40.0848,40.6089,1263369.0
2016-04-27 10:00:00,52.69,52.86,52.63,52.7,427088.0,40.6089,40.74,40.5627,40.6166,427088.0
2016-04-27 10:30:00,52.69,52.69,52.25,52.44,428580.0,40.6089,40.6089,40.2698,40.4163,428580.0
2016-04-27 11:00:00,52.44,52.61,52.42,52.61,331330.0,40.4163,40.5473,40.4008,40.5473,331330.0
2016-04-27 11:30:00,52.61,52.77,52.59,52.68,443701.0,40.5473,40.6706,40.5319,40.6012,443701.0
2016-04-27 12:00:00,52.68,52.83,52.56,52.82,253028.0,40.6012,40.7168,40.5087,40.7091,253028.0
2016-04-27 12:30:00,52.82,52.88,52.76,52.82,240320.0,40.7091,40.7554,40.6629,40.7091,240320.0
2016-04-27 13:00:00,52.82,52.84,52.72,52.74,224460.0,40.7091,40.7245,40.6321,40.6475,224460.0
2016-04-27 13:30:00,52.74,52.9,52.73,52.8,242758.0,40.6475,40.7708,40.6398,40.6937,242758.0
2016-04-27 14:00:00,52.8,52.97,52.62,52.88,414932.0,40.6937,40.8247,40.555,40.7554,414932.0
2016-04-27 14:30:00,52.88,52.9,52.72,52.81,332571.0,40.7554,40.7708,40.6321,40.7014,332571.0
2016-04-27 15:00:00,52.82,53.03,52.8,52.98,583245.0,40.7091,40.871,40.6937,40.8324,583245.0
2016-04-27 15:30:00,52.98,52.99,52.9,52.91,948703.0,40.8324,40.8401,40.7708,40.7785,948703.0
2016-04-28 09:30:00,52.48,53.08,52.25,52.96,835339.0,40.4471,40.9095,40.2698,40.817,835339.0
2016-04-28 10:00:00,52.96,53.03,52.69,52.72,431362.0,40.817,40.871,40.6089,40.6321,431362.0
2016-04-28 10:30:00,52.73,53.05,52.73,52.96,387252.0,40.6398,40.8864,40.6398,40.817,387252.0
2016-04-28 11:00:00,52.96,53.18,52.96,53.17,399505.0,40.817,40.9866,40.817,40.9789,399505.0
2016-04-28 11:30:00,53.18,53.28,53.05,53.07,386432.0,40.9866,41.0637,40.8864,40.9018,386432.0
2016-04-28 12:00:00,53.08,53.13,52.88,52.95,392519.0,40.9095,40.948,40.7554,40.8093,392519.0
2016-04-28 12:30:00,52.95,53.01,52.91,53.0,279086.0,40.8093,40.8556,40.7785,40.8479,279086.0
2016-04-28 13:00:00,53.0,53.04,52.88,52.96,295127.0,40.8479,40.8787,40.7554,40.817,295127.0
2016-04-28 13:30:00,52.96,53.0,52.85,52.86,225514.0,40.817,40.8479,40.7322,40.74,225514.0
2016-04-28 14:00:00,52.85,52.93,52.74,52.85,246892.0,40.7322,40.7939,40.6475,40.7322,246892.0
2016-04-28 14:30:00,52.84,52.87,52.61,52.69,441304.0,40.7245,40.7477,40.5473,40.6089,441304.0
2016-04-28 15:00:00,52.7,52.7,52.12,52.19,747598.0,40.6166,40.6166,40.1696,40.2236,747598.0
2016-04-28 15:30:00,52.2,52.3,52.04,52.13,1284720.0,40.2313,40.3084,40.108,40.1773,1284720.0
2016-04-29 09:30:00,51.92,52.0,50.27,50.3,1581131.0,40.0155,40.0771,38.7438,38.7669,1581131.0
2016-04-29 10:00:00,50.29,50.77,50.24,50.69,934655.0,38.7592,39.1292,38.7207,39.0675,934655.0
2016-04-29 10:30:00,50.68,50.88,50.36,50.54,647212.0,39.0598,39.2139,38.8132,38.9519,647212.0
2016-04-29 11:00:00,50.54,50.62,50.17,50.23,748076.0,38.9519,39.0136,38.6667,38.713,748076.0
2016-04-29 11:30:00,50.23,50.39,50.11,50.3,619258.0,38.713,38.8363,38.6205,38.7669,619258.0
2016-04-29 12:00:00,50.31,50.46,50.22,50.4,478491.0,38.7746,38.8902,38.7053,38.844,478491.0
2016-04-29 12:30:00,50.4,50.54,50.38,50.46,393059.0,38.844,38.9519,38.8286,38.8902,393059.0
2016-04-29 13:00:00,50.46,50.69,50.43,50.63,302223.0,38.8902,39.0675,38.8671,39.0213,302223.0
2016-04-29 13:30:00,50.63,50.64,50.29,50.29,311412.0,39.0213,39.029,38.7592,38.7592,311412.0
2016-04-29 14:00:00,50.29,50.41,50.21,50.32,423590.0,38.7592,38.8517,38.6976,38.7823,423590.0
2016-04-29 14:30:00,50.31,50.32,50.15,50.21,329441.0,38.7746,38.7823,38.6513,38.6976,329441.0
2016-04-29 15:00:00,50.21,50.39,50.2,50.29,500844.0,38.6976,38.8363,38.6899,38.7592,500844.0
2016-04-29 15:30:00,50.29,50.56,50.29,50.52,1573387.0,38.7592,38.9673,38.7592,38.9365,1573387.0
2016-05-02 09:30:00,50.69,50.8,50.13,50.43,857010.0,39.0675,39.1523,38.6359,38.8671,857010.0
2016-05-02 10:00:00,50.42,50.82,50.4,50.77,615392.0,38.8594,39.1677,38.844,39.1292,615392.0
2016-05-02 10:30:00,50.76,50.89,50.65,50.73,376805.0,39.1215,39.2216,39.0367,39.0983,376805.0
2016-05-02 11:00:00,50.74,50.98,50.69,50.8,324797.0,39.106,39.291,39.0675,39.1523,324797.0
2016-05-02 11:30:00,50.8,50.92,50.75,50.77,378896.0,39.1523,39.2448,39.1137,39.1292,378896.0
2016-05-02 12:00:00,50.76,50.85,50.71,50.75,328416.0,39.1215,39.1908,39.0829,39.1137,328416.0
2016-05-02 12:30:00,50.76,50.88,50.76,50.82,222705.0,39.1215,39.2139,39.1215,39.1677,222705.0
2016-05-02 13:00:00,50.82,51.05,50.79,50.97,290802.0,39.1677,39.345,39.1446,39.2833,290802.0
2016-05-02 13:30:00,50.96,50.99,50.88,50.91,225258.0,39.2756,39.2987,39.2139,39.2371,225258.0
2016-05-02 14:00:00,50.91,51.03,50.89,51.0,325097.0,39.2371,39.3295,39.2216,39.3064,325097.0
2016-05-02 14:30:00,51.0,51.02,50.92,51.0,306543.0,39.3064,39.3218,39.2448,39.3064,306543.0
2016-05-02 15:00:00,51.0,51.1,50.98,51.07,341727.0,39.3064,39.3835,39.291,39.3604,341727.0
2016-05-02 15:30:00,51.07,51.17,51.02,51.11,953216.0,39.3604,39.4374,39.3218,39.3912,953216.0
2016-05-03 09:30:00,50.67,50.92,50.26,50.32,1142862.0,39.0521,39.2448,38.7361,38.7823,1142862.0
2016-05-03 10:00:00,50.31,50.6,50.19,50.52,877882.0,38.7746,38.9981,38.6821,38.9365,877882.0
2016-05-03 10:30:00,50.52,50.59,50.35,50.49,408852.0,38.9365,38.9904,38.8055,38.9134,408852.0
2016-05-03 11:00:00,50.49,50.62,50.41,50.42,354793.0,38.9134,39.0136,38.8517,38.8594,354793.0
2016-05-03 11:30:00,50.42,50.67,50.36,50.61,373015.0,38.8594,39.0521,38.8132,39.0058,373015.0
2016-05-03 12:00:00,50.61,50.62,50.35,50.41,307882.0,39.0058,39.0136,38.8055,38.8517,307882.0
2016-05-03 12:30:00,50.42,50.66,50.41,50.66,243420.0,38.8594,39.0444,38.8517,39.0444,243420.0
2016-05-03 13:00:00,50.66,50.78,50.64,50.76,313034.0,39.0444,39.1369,39.029,39.1215,313034.0
2016-05-03 13:30:00,50.76,50.88,50.73,50.75,289175.0,39.1215,39.2139,39.0983,39.1137,289175.0
2016-05-03 14:00:00,50.76,50.78,50.69,50.75,591004.0,39.1215,39.1369,39.0675,39.1137,591004.0
2016-05-03 14:30:00,50.75,50.82,50.68,50.72,419405.0,39.1137,39.1677,39.0598,39.0906,419405.0
2016-05-03 15:00:00,50.72,50.76,50.59,50.67,313953.0,39.0906,39.1215,38.9904,39.0521,313953.0
2016-05-03 15:30:00,50.66,50.75,50.57,50.73,1112888.0,39.0444,39.1137,38.975,39.0983,1112888.0
2016-05-04 09:30:00,50.18,50.63,50.15,50.6,1251368.0,38.6744,39.0213,38.6513,38.9981,1251368.0
2016-05-04 10:00:00,50.6,50.82,50.59,50.82,772017.0,38.9981,39.1677,38.9904,39.1677,772017.0
2016-05-04 10:30:00,50.81,50.88,50.67,50.83,950130.0,39.16,39.2139,39.0521,39.1754,950130.0
2016-05-04 11:00:00,50.84,50.85,50.64,50.71,884742.0,39.1831,39.1908,39.029,39.0829,884742.0
2016-05-04 11:30:00,50.7,50.75,50.57,50.68,671437.0,39.0752,39.1137,38.975,39.0598,671437.0
2016-05-04 12:00:00,50.69,50.75,50.67,50.72,361455.0,39.0675,39.1137,39.0521,39.0906,361455.0
2016-05-04 12:30:00,50.71,50.74,50.67,50.67,380867.0,39.0829,39.106,39.0521,39.0521,380867.0
2016-05-04 13:00:00,50.67,50.74,50.59,50.69,470528.0,39.0521,39.106,38.9904,39.0675,470528.0
2016-05-04 13:30:00,50.69,50.75,50.56,50.57,345087.0,39.0675,39.1137,38.9673,38.975,345087.0
2016-05-04 14:00:00,50.56,50.65,50.43,50.58,469467.0,38.9673,39.0367,38.8671,38.9827,469467.0
2016-05-04 14:30:00,50.58,50.61,50.49,50.53,462458.0,38.9827,39.0058,38.9134,38.9442,462458.0
2016-05-04 15:00:00,50.53,50.58,50.44,50.46,477973.0,38.9442,38.9827,38.8748,38.8902,477973.0
2016-05-04 15:30:00,50.46,50.53,50.38,50.5,1124033.0,38.8902,38.9442,38.8286,38.9211,1124033.0
2016-05-05 09:30:00,50.74,50.95,50.43,50.88,541986.0,39.106,39.2679,38.8671,39.2139,541986.0
2016-05-05 10:00:00,50.87,51.21,50.79,50.81,733681.0,39.2062,39.4683,39.1446,39.16,733681.0
2016-05-05 10:30:00,50.8,51.09,50.77,51.09,505019.0,39.1523,39.3758,39.1292,39.3758,505019.0
2016-05-05 11:00:00,51.09,51.21,50.99,51.04,395548.0,39.3758,39.4683,39.2987,39.3373,395548.0
2016-05-05 11:30:00,51.04,51.27,51.01,51.15,594631.0,39.3373,39.5145,39.3141,39.422,594631.0
2016-05-05 12:00:00,51.14,51.17,50.98,51.01,247584.0,39.4143,39.4374,39.291,39.3141,247584.0
2016-05-05 12:30:00,51.01,51.08,50.93,51.06,420006.0,39.3141,39.3681,39.2525,39.3527,420006.0
2016-05-05 13:00:00,51.05,51.1,50.89,50.91,380949.0,39.345,39.3835,39.2216,39.2371,380949.0
2016-05-05 13:30:00,50.9,50.93,50.82,50.89,674330.0,39.2294,39.2525,39.1677,39.2216,674330.0
2016-05-05 14:00:00,50.89,51.04,50.87,51.0,322342.0,39.2216,39.3373,39.2062,39.3064,322342.0
2016-05-05 14:30:00,51.0,51.04,50.94,50.95,489120.0,39.3064,39.3373,39.2602,39.2679,489120.0
2016-05-05 15:00:00,50.94,50.99,50.91,50.94,581713.0,39.2602,39.2987,39.2371,39.2602,581713.0
2016-05-05 15:30:00,50.95,51.13,50.89,51.13,1514346.0,39.2679,39.4066,39.2216,39.4066,1514346.0
2016-05-06 09:30:00,50.65,51.13,50.53,50.7,1219874.0,39.0367,39.4066,38.9442,39.0752,1219874.0
2016-05-06 10:00:00,50.71,51.01,50.5,50.58,554309.0,39.0829,39.3141,38.9211,38.9827,554309.0
2016-05-06 10:30:00,50.57,50.67,50.48,50.51,566443.0,38.975,39.0521,38.9057,38.9288,566443.0
2016-05-06 11:00:00,50.53,50.62,50.47,50.55,536908.0,38.9442,39.0136,38.8979,38.9596,536908.0
2016-05-06 11:30:00,50.54,50.57,50.39,50.48,652833.0,38.9519,38.975,38.8363,38.9057,652833.0
2016-05-06 12:00:00,50.48,50.55,50.43,50.45,303517.0,38.9057,38.9596,38.8671,38.8825,303517.0
2016-05-06 12:30:00,50.45,50.52,50.38,50.51,319469.0,38.8825,38.9365,38.8286,38.9288,319469.0
2016-05-06 13:00:00,50.51,50.72,50.5,50.62,475105.0,38.9288,39.0906,38.9211,39.0136,475105.0
2016-05-06 13:30:00,50.62,50.82,50.6,50.81,392193.0,39.0136,39.1677,38.9981,39.16,392193.0
2016-05-06 14:00:00,50.81,51.0,50.77,50.96,483309.0,39.16,39.3064,39.1292,39.2756,483309.0
2016-05-06 14:30:00,50.96,51.01,50.91,50.95,383461.0,39.2756,39.3141,39.2371,39.2679,383461.0
2016-05-06 15:00:00,50.95,50.99,50.81,50.82,397041.0,39.2679,39.2987,39.16,39.1677,397041.0
2016-05-06 15:30:00,50.82,50.92,50.75,50.91,815233.0,39.1677,39.2448,39.1137,39.2371,815233.0
2016-05-09 09:30:00,51.0,51.17,50.83,51.13,533777.0,39.3064,39.4374,39.1754,39.4066,533777.0
2016-05-09 10:00:00,51.13,51.15,50.79,50.98,437335.0,39.4066,39.422,39.1446,39.291,437335.0
2016-05-09 10:30:00,50.98,51.07,50.89,50.96,418949.0,39.291,39.3604,39.2216,39.2756,418949.0
2016-05-09 11:00:00,50.96,51.06,50.93,51.03,387249.0,39.2756,39.3527,39.2525,39.3295,387249.0
2016-05-09 11:30:00,51.03,51.25,50.96,51.22,815738.0,39.3295,39.4991,39.2756,39.476,815738.0
2016-05-09 12:00:00,51.22,51.6,51.21,51.39,745900.0,39.476,39.7689,39.4683,39.607,745900.0
2016-05-09 12:30:00,51.4,51.42,51.28,51.4,244319.0,39.6147,39.6301,39.5222,39.6147,244319.0
2016-05-09 13:00:00,51.4,51.47,51.36,51.41,212641.0,39.6147,39.6687,39.5839,39.6224,212641.0
2016-05-09 13:30:00,51.41,51.47,51.26,51.28,291824.0,39.6224,39.6687,39.5068,39.5222,291824.0
2016-05-09 14:00:00,51.27,51.32,51.21,51.25,252180.0,39.5145,39.5531,39.4683,39.4991,252180.0
2016-05-09 14:30:00,51.25,51.44,51.23,51.39,239345.0,39.4991,39.6455,39.4837,39.607,239345.0
2016-05-09 15:00:00,51.4,51.4,51.28,51.33,372816.0,39.6147,39.6147,39.5222,39.5608,372816.0
2016-05-09 15:30:00,51.32,51.33,51.15,51.2,762568.0,39.5531,39.5608,39.422,39.4606,762568.0
2016-05-10 09:30:00,51.26,51.6,50.97,51.41,535969.0,39.5068,39.7689,39.2833,39.6224,535969.0
2016-05-10 10:00:00,51.4,51.54,51.31,51.43,347942.0,39.6147,39.7226,39.5453,39.6378,347942.0
2016-05-10 10:30:00,51.43,51.58,51.42,51.51,225081.0,39.6378,39.7534,39.6301,39.6995,225081.0
2016-05-10 11:00:00,51.5,51.68,51.49,51.63,318920.0,39.6918,39.8305,39.6841,39.792,318920.0
2016-05-10 11:30:00,51.62,51.73,51.6,51.73,275757.0,39.7843,39.869,39.7689,39.869,275757.0
2016-05-10 12:00:00,51.73,51.84,51.71,51.84,215456.0,39.869,39.9538,39.8536,39.9538,215456.0
2016-05-10 12:30:00,51.84,51.87,51.72,51.85,248061.0,39.9538,39.9769,39.8613,39.9615,248061.0
2016-05-10 13:00:00,51.85,51.93,51.81,51.91,261308.0,39.9615,40.0232,39.9307,40.0078,261308.0
2016-05-10 13:30:00,51.92,52.23,51.89,52.14,1042345.0,40.0155,40.2544,39.9924,40.185,1042345.0
2016-05-10 14:00:00,52.14,52.16,51.99,52.0,694053.0,40.185,40.2005,40.0694,40.0771,694053.0
2016-05-10 14:30:00,52.0,52.04,51.94,51.97,334355.0,40.0771,40.108,40.0309,40.054,334355.0
2016-05-10 15:00:00,51.97,52.1,51.96,52.09,578685.0,40.054,40.1542,40.0463,40.1465,578685.0
2016-05-10 15:30:00,52.09,52.16,52.03,52.15,1025662.0,40.1465,40.2005,40.1003,40.1927,1025662.0
2016-05-11 09:30:00,51.91,52.36,51.69,52.31,658751.0,40.0078,40.3546,39.8382,40.3161,658751.0
2016-05-11 10:00:00,52.31,52.46,52.14,52.44,600956.0,40.3161,40.4317,40.185,40.4163,600956.0
2016-05-11 10:30:00,52.44,52.53,52.34,52.41,552545.0,40.4163,40.4856,40.3392,40.3931,552545.0
2016-05-11 11:00:00,52.42,52.42,52.22,52.34,555688.0,40.4008,40.4008,40.2467,40.3392,555688.0
2016-05-11 11:30:00,52.34,52.45,52.3,52.37,580074.0,40.3392,40.424,40.3084,40.3623,580074.0
2016-05-11 12:00:00,52.37,52.39,52.29,52.34,310404.0,40.3623,40.3777,40.3006,40.3392,310404.0
2016-05-11 12:30:00,52.34,52.41,52.31,52.41,364269.0,40.3392,40.3931,40.3161,40.3931,364269.0
2016-05-11 13:00:00,52.41,52.49,52.39,52.41,439003.0,40.3931,40.4548,40.3777,40.3931,439003.0
2016-05-11 13:30:00,52.41,52.44,52.36,52.37,405487.0,40.3931,40.4163,40.3546,40.3623,405487.0
2016-05-11 14:00:00,52.36,52.42,52.17,52.23,504551.0,40.3546,40.4008,40.2082,40.2544,504551.0
2016-05-11 14:30:00,52.23,52.24,52.1,52.11,460571.0,40.2544,40.2621,40.1542,40.1619,460571.0
2016-05-11 15:00:00,52.12,52.24,52.11,52.21,432530.0,40.1696,40.2621,40.1619,40.239,432530.0
2016-05-11 15:30:00,52.21,52.26,52.11,52.15,905643.0,40.239,40.2775,40.1619,40.1927,905643.0
2016-05-12 09:30:00,52.33,52.53,51.84,52.07,1152020.0,40.3315,40.4856,39.9538,40.1311,1152020.0
2016-05-12 10:00:00,52.07,52.1,51.99,52.05,605718.0,40.1311,40.1542,40.0694,40.1157,605718.0
2016-05-12 10:30:00,52.04,52.11,51.74,51.78,1034551.0,40.108,40.1619,39.8768,39.9076,1034551.0
2016-05-12 11:00:00,51.78,51.88,51.59,51.61,1075649.0,39.9076,39.9847,39.7611,39.7766,1075649.0
2016-05-12 11:30:00,51.6,51.66,51.4,51.41,548466.0,39.7689,39.8151,39.6147,39.6224,548466.0
2016-05-12 12:00:00,51.41,51.55,51.36,51.55,480966.0,39.6224,39.7303,39.5839,39.7303,480966.0
2016-05-12 12:30:00,51.54,51.6,51.41,51.54,750005.0,39.7226,39.7689,39.6224,39.7226,750005.0
2016-05-12 13:00:00,51.55,51.58,51.49,51.5,398844.0,39.7303,39.7534,39.6841,39.6918,398844.0
2016-05-12 13:30:00,51.5,51.59,51.37,51.58,428254.0,39.6918,39.7611,39.5916,39.7534,428254.0
2016-05-12 14:00:00,51.59,51.68,51.46,51.61,451606.0,39.7611,39.8305,39.661,39.7766,451606.0
2016-05-12 14:30:00,51.62,51.83,51.58,51.76,294301.0,39.7843,39.9461,39.7534,39.8922,294301.0
2016-05-12 15:00:00,51.76,51.77,51.65,51.68,307907.0,39.8922,39.8999,39.8074,39.8305,307907.0
2016-05-12 15:30:00,51.68,51.69,51.46,51.51,884519.0,39.8305,39.8382,39.661,39.6995,884519.0
2016-05-13 09:30:00,51.46,52.08,51.32,51.72,633742.0,39.661,40.1388,39.5531,39.8613,633742.0
2016-05-13 10:00:00,51.73,51.78,51.52,51.58,694528.0,39.869,39.9076,39.7072,39.7534,694528.0
2016-05-13 10:30:00,51.57,51.81,51.53,51.74,773152.0,39.7457,39.9307,39.7149,39.8768,773152.0
2016-05-13 11:00:00,51.74,52.03,51.73,51.98,300640.0,39.8768,40.1003,39.869,40.0617,300640.0
2016-05-13 11:30:00,51.98,51.98,51.74,51.79,316992.0,40.0617,40.0617,39.8768,39.9153,316992.0
2016-05-13 12:00:00,51.78,51.95,51.77,51.94,223133.0,39.9076,40.0386,39.8999,40.0309,223133.0
2016-05-13 12:30:00,51.94,51.96,51.56,51.59,220800.0,40.0309,40.0463,39.738,39.7611,220800.0
2016-05-13 13:00:00,51.58,51.69,51.49,51.49,264590.0,39.7534,39.8382,39.6841,39.6841,264590.0
2016-05-13 13:30:00,51.49,51.51,51.29,51.39,306042.0,39.6841,39.6995,39.5299,39.607,306042.0
2016-05-13 14:00:00,51.38,51.53,51.23,51.28,353943.0,39.5993,39.7149,39.4837,39.5222,353943.0
2016-05-13 14:30:00,51.27,51.3,51.1,51.18,299729.0,39.5145,39.5376,39.3835,39.4452,299729.0
2016-05-13 15:00:00,51.17,51.28,51.13,51.2,477695.0,39.4374,39.5222,39.4066,39.4606,477695.0
2016-05-13 15:30:00,51.2,51.33,51.19,51.32,948180.0,39.4606,39.5608,39.4529,39.5531,948180.0
2016-05-16 09:30:00,51.32,51.87,51.12,51.56,749193.0,39.5531,39.9769,39.3989,39.738,749193.0
2016-05-16 10:00:00,51.58,51.71,51.53,51.58,401865.0,39.7534,39.8536,39.7149,39.7534,401865.0
2016-05-16 10:30:00,51.58,51.82,51.57,51.79,323303.0,39.7534,39.9384,39.7457,39.9153,323303.0
2016-05-16 11:00:00,51.8,51.85,51.57,51.69,319381.0,39.923,39.9615,39.7457,39.8382,319381.0
2016-05-16 11:30:00,51.7,51.87,51.69,51.82,242096.0,39.8459,39.9769,39.8382,39.9384,242096.0
2016-05-16 12:00:00,51.83,51.86,51.72,51.72,248254.0,39.9461,39.9692,39.8613,39.8613,248254.0
2016-05-16 12:30:00,51.73,51.79,51.71,51.75,195559.0,39.869,39.9153,39.8536,39.8845,195559.0
2016-05-16 13:00:00,51.75,51.85,51.74,51.82,188396.0,39.8845,39.9615,39.8768,39.9384,188396.0
2016-05-16 13:30:00,51.82,51.91,51.76,51.87,195212.0,39.9384,40.0078,39.8922,39.9769,195212.0
2016-05-16 14:00:00,51.87,52.07,51.87,52.07,420715.0,39.9769,40.1311,39.9769,40.1311,420715.0
2016-05-16 14:30:00,52.06,52.11,51.98,52.1,374992.0,40.1234,40.1619,40.0617,40.1542,374992.0
2016-05-16 15:00:00,52.09,52.17,52.09,52.12,583846.0,40.1465,40.2082,40.1465,40.1696,583846.0
2016-05-16 15:30:00,52.12,52.12,51.87,51.9,808004.0,40.1696,40.1696,39.9769,40.0001,808004.0
2016-05-17 09:30:00,51.74,51.93,51.5,51.89,855580.0,39.8768,40.0232,39.6918,39.9924,855580.0
2016-05-17 10:00:00,51.88,51.99,51.66,51.9,722619.0,39.9847,40.0694,39.8151,40.0001,722619.0
2016-05-17 10:30:00,51.9,52.25,51.79,52.2,491421.0,40.0001,40.2698,39.9153,40.2313,491421.0
2016-05-17 11:00:00,52.19,52.19,52.02,52.07,602558.0,40.2236,40.2236,40.0926,40.1311,602558.0
2016-05-17 11:30:00,52.06,52.2,52.04,52.15,260857.0,40.1234,40.2313,40.108,40.1927,260857.0
2016-05-17 12:00:00,52.15,52.25,52.06,52.14,371860.0,40.1927,40.2698,40.1234,40.185,371860.0
2016-05-17 12:30:00,52.14,52.16,52.09,52.15,415765.0,40.185,40.2005,40.1465,40.1927,415765.0
2016-05-17 13:00:00,52.15,52.25,52.11,52.2,396092.0,40.1927,40.2698,40.1619,40.2313,396092.0
2016-05-17 13:30:00,52.21,52.28,52.09,52.1,600093.0,40.239,40.2929,40.1465,40.1542,600093.0
2016-05-17 14:00:00,52.11,52.11,51.85,51.96,793580.0,40.1619,40.1619,39.9615,40.0463,793580.0
2016-05-17 14:30:00,51.96,51.99,51.84,51.97,457102.0,40.0463,40.0694,39.9538,40.054,457102.0
2016-05-17 15:00:00,51.97,52.07,51.81,51.87,492379.0,40.054,40.1311,39.9307,39.9769,492379.0
2016-05-17 15:30:00,51.87,52.02,51.85,51.99,1443850.0,39.9769,40.0926,39.9615,40.0694,1443850.0
2016-05-18 09:30:00,52.07,52.77,52.0,52.77,809962.0,40.1311,40.6706,40.0771,40.6706,809962.0
2016-05-18 10:00:00,52.78,53.34,52.64,53.21,1126667.0,40.6783,41.1099,40.5704,41.0097,1126667.0
2016-05-18 10:30:00,53.2,53.27,52.95,52.98,734749.0,41.002,41.0559,40.8093,40.8324,734749.0
2016-05-18 11:00:00,52.99,53.1,52.89,53.08,433765.0,40.8401,40.9249,40.7631,40.9095,433765.0
2016-05-18 11:30:00,53.08,53.2,53.01,53.14,400093.0,40.9095,41.002,40.8556,40.9558,400093.0
2016-05-18 12:00:00,53.14,53.19,52.93,53.0,521937.0,40.9558,40.9943,40.7939,40.8479,521937.0
2016-05-18 12:30:00,53.01,53.15,53.0,53.15,573182.0,40.8556,40.9635,40.8479,40.9635,573182.0
2016-05-18 13:00:00,53.15,53.29,53.14,53.25,536046.0,40.9635,41.0714,40.9558,41.0405,536046.0
2016-05-18 13:30:00,53.26,53.32,53.06,53.06,428741.0,41.0482,41.0945,40.8941,40.8941,428741.0
2016-05-18 14:00:00,53.05,53.06,52.6,52.65,763897.0,40.8864,40.8941,40.5396,40.5781,763897.0
2016-05-18 14:30:00,52.65,52.94,52.53,52.78,710920.0,40.5781,40.8016,40.4856,40.6783,710920.0
2016-05-18 15:00:00,52.78,52.95,52.62,52.62,540992.0,40.6783,40.8093,40.555,40.555,540992.0
2016-05-18 15:30:00,52.63,52.81,52.59,52.79,1151164.0,40.5627,40.7014,40.5319,40.686,1151164.0
2016-05-19 09:30:00,52.71,53.08,52.4,52.41,1122487.0,40.6243,40.9095,40.3854,40.3931,1122487.0
2016-05-19 10:00:00,52.41,52.65,52.41,52.63,770961.0,40.3931,40.5781,40.3931,40.5627,770961.0
2016-05-19 10:30:00,52.63,52.74,52.32,52.33,805906.0,40.5627,40.6475,40.3238,40.3315,805906.0
2016-05-19 11:00:00,52.34,52.45,52.27,52.39,483350.0,40.3392,40.424,40.2852,40.3777,483350.0
2016-05-19 11:30:00,52.39,52.44,52.26,52.42,501158.0,40.3777,40.4163,40.2775,40.4008,501158.0
2016-05-19 12:00:00,52.41,52.59,52.35,52.38,344584.0,40.3931,40.5319,40.3469,40.37,344584.0
2016-05-19 12:30:00,52.37,52.45,52.29,52.3,307177.0,40.3623,40.424,40.3006,40.3084,307177.0
2016-05-19 13:00:00,52.3,52.51,52.29,52.48,205725.0,40.3084,40.4702,40.3006,40.4471,205725.0
2016-05-19 13:30:00,52.48,52.64,52.45,52.47,396167.0,40.4471,40.5704,40.424,40.4394,396167.0
2016-05-19 14:00:00,52.47,52.58,52.43,52.54,360610.0,40.4394,40.5242,40.4085,40.4933,360610.0
2016-05-19 14:30:00,52.55,52.56,52.35,52.41,273453.0,40.501,40.5087,40.3469,40.3931,273453.0
2016-05-19 15:00:00,52.4,52.76,52.4,52.72,545622.0,40.3854,40.6629,40.3854,40.6321,545622.0
2016-05-19 15:30:00,52.74,52.91,52.68,52.76,1403436.0,40.6475,40.7785,40.6012,40.6629,1403436.0
2016-05-20 09:30:00,52.97,53.8,52.87,53.78,2105250.0,40.8247,41.4644,40.7477,41.449,2105250.0
2016-05-20 10:00:00,53.79,53.9,53.74,53.78,1107281.0,41.4567,41.5415,41.4182,41.449,1107281.0
2016-05-20 10:30:00,53.78,54.04,53.74,53.8,1189192.0,41.449,41.6494,41.4182,41.4644,1189192.0
2016-05-20 11:00:00,53.79,54.16,53.76,54.15,781318.0,41.4567,41.7419,41.4336,41.7342,781318.0
2016-05-20 11:30:00,54.15,54.39,54.07,54.38,816233.0,41.7342,41.9191,41.6725,41.9114,816233.0
2016-05-20 12:00:00,54.38,54.49,54.34,54.44,756005.0,41.9114,41.9962,41.8806,41.9577,756005.0
2016-05-20 12:30:00,54.44,54.56,54.38,54.47,744453.0,41.9577,42.0502,41.9114,41.9808,744453.0
2016-05-20 13:00:00,54.46,54.46,54.33,54.35,437818.0,41.9731,41.9731,41.8729,41.8883,437818.0
2016-05-20 13:30:00,54.35,54.39,54.22,54.39,550459.0,41.8883,41.9191,41.7881,41.9191,550459.0
2016-05-20 14:00:00,54.38,54.54,54.32,54.5,584428.0,41.9114,42.0348,41.8652,42.0039,584428.0
2016-05-20 14:30:00,54.5,54.58,54.45,54.47,629771.0,42.0039,42.0656,41.9654,41.9808,629771.0
2016-05-20 15:00:00,54.47,54.53,54.33,54.36,741908.0,41.9808,42.027,41.8729,41.896,741908.0
2016-05-20 15:30:00,54.36,54.57,54.34,54.51,1644410.0,41.896,42.0579,41.8806,42.0116,1644410.0
2016-05-23 09:30:00,54.2,54.86,54.15,54.67,2127790.0,41.7727,42.2814,41.7342,42.1349,2127790.0
2016-05-23 10:00:00,54.67,54.83,54.34,54.48,869394.0,42.1349,42.2583,41.8806,41.9885,869394.0
2016-05-23 10:30:00,54.48,54.58,54.4,54.47,484611.0,41.9885,42.0656,41.9269,41.9808,484611.0
2016-05-23 11:00:00,54.47,54.62,54.37,54.39,504920.0,41.9808,42.0964,41.9037,41.9191,504920.0
2016-05-23 11:30:00,54.39,54.43,54.24,54.41,470476.0,41.9191,41.95,41.8035,41.9346,470476.0
2016-05-23 12:00:00,54.41,54.43,54.36,54.41,400626.0,41.9346,41.95,41.896,41.9346,400626.0
2016-05-23 12:30:00,54.41,54.46,54.35,54.44,213458.0,41.9346,41.9731,41.8883,41.9577,213458.0
2016-05-23 13:00:00,54.45,54.51,54.43,54.44,268214.0,41.9654,42.0116,41.95,41.9577,268214.0
2016-05-23 13:30:00,54.44,54.5,54.36,54.4,381045.0,41.9577,42.0039,41.896,41.9269,381045.0
2016-05-23 14:00:00,54.39,54.51,54.39,54.46,269245.0,41.9191,42.0116,41.9191,41.9731,269245.0
2016-05-23 14:30:00,54.46,54.48,54.34,54.34,316187.0,41.9731,41.9885,41.8806,41.8806,316187.0
2016-05-23 15:00:00,54.35,54.39,54.28,54.3,397968.0,41.8883,41.9191,41.8344,41.8498,397968.0
2016-05-23 15:30:00,54.3,54.36,54.17,54.17,1123827.0,41.8498,41.896,41.7496,41.7496,1123827.0
2016-05-24 09:30:00,54.42,55.37,54.4,55.21,1580402.0,41.9423,42.6744,41.9269,42.5511,1580402.0
2016-05-24 10:00:00,55.21,55.52,55.21,55.46,889156.0,42.5511,42.7901,42.5511,42.7438,889156.0
2016-05-24 10:30:00,55.46,55.6,55.42,55.53,847202.0,42.7438,42.8517,42.713,42.7978,847202.0
2016-05-24 11:00:00,55.53,55.55,55.33,55.41,573941.0,42.7978,42.8132,42.6436,42.7053,573941.0
2016-05-24 11:30:00,55.41,55.45,55.2,55.22,603493.0,42.7053,42.7361,42.5434,42.5588,603493.0
2016-05-24 12:00:00,55.22,55.26,55.1,55.24,533225.0,42.5588,42.5897,42.4664,42.5743,533225.0
2016-05-24 12:30:00,55.24,55.32,55.23,55.31,451106.0,42.5743,42.6359,42.5665,42.6282,451106.0
2016-05-24 13:00:00,55.3,55.36,55.22,55.3,469823.0,42.6205,42.6667,42.5588,42.6205,469823.0
2016-05-24 13:30:00,55.3,55.36,55.25,55.34,414595.0,42.6205,42.6667,42.582,42.6513,414595.0
2016-05-24 14:00:00,55.34,55.45,55.32,55.39,627612.0,42.6513,42.7361,42.6359,42.6899,627612.0
2016-05-24 14:30:00,55.39,55.46,55.37,55.46,524164.0,42.6899,42.7438,42.6744,42.7438,524164.0
2016-05-24 15:00:00,55.46,55.61,55.43,55.59,962425.0,42.7438,42.8594,42.7207,42.844,962425.0
2016-05-24 15:30:00,55.58,55.62,55.53,55.59,1674015.0,42.8363,42.8671,42.7978,42.844,1674015.0
2016-05-25 09:30:00,55.7,56.27,55.69,56.12,1467100.0,42.9288,43.3681,42.9211,43.2525,1467100.0
2016-05-25 10:00:00,56.12,56.16,55.94,56.07,675051.0,43.2525,43.2833,43.1138,43.2139,675051.0
2016-05-25 10:30:00,56.06,56.12,55.88,55.91,546913.0,43.2062,43.2525,43.0675,43.0906,546913.0
2016-05-25 11:00:00,55.91,55.98,55.72,55.84,788298.0,43.0906,43.1446,42.9442,43.0367,788298.0
2016-05-25 11:30:00,55.84,55.99,55.81,55.99,348840.0,43.0367,43.1523,43.0136,43.1523,348840.0
2016-05-25 12:00:00,55.98,56.07,55.96,56.03,409384.0,43.1446,43.2139,43.1292,43.1831,409384.0
2016-05-25 12:30:00,56.02,56.08,55.97,56.05,341430.0,43.1754,43.2217,43.1369,43.1985,341430.0
2016-05-25 13:00:00,56.05,56.15,56.04,56.11,670835.0,43.1985,43.2756,43.1908,43.2448,670835.0
2016-05-25 13:30:00,56.12,56.14,56.01,56.08,345984.0,43.2525,43.2679,43.1677,43.2217,345984.0
2016-05-25 14:00:00,56.08,56.13,56.04,56.08,412393.0,43.2217,43.2602,43.1908,43.2217,412393.0
2016-05-25 14:30:00,56.07,56.12,55.9,55.9,565310.0,43.2139,43.2525,43.0829,43.0829,565310.0
2016-05-25 15:00:00,55.91,56.04,55.87,56.04,461685.0,43.0906,43.1908,43.0598,43.1908,461685.0
2016-05-25 15:30:00,56.04,56.07,55.95,55.98,1108632.0,43.1908,43.2139,43.1215,43.1446,1108632.0
2016-05-26 09:30:00,55.97,56.14,55.51,55.54,693068.0,43.1369,43.2679,42.7823,42.8055,693068.0
2016-05-26 10:00:00,55.54,55.78,55.52,55.71,708994.0,42.8055,42.9904,42.7901,42.9365,708994.0
2016-05-26 10:30:00,55.71,55.85,55.55,55.56,537416.0,42.9365,43.0444,42.8132,42.8209,537416.0
2016-05-26 11:00:00,55.55,55.66,55.52,55.61,537516.0,42.8132,42.898,42.7901,42.8594,537516.0
2016-05-26 11:30:00,55.61,55.73,55.56,55.65,316581.0,42.8594,42.9519,42.8209,42.8902,316581.0
2016-05-26 12:00:00,55.65,55.76,55.64,55.69,264897.0,42.8902,42.975,42.8825,42.9211,264897.0
2016-05-26 12:30:00,55.7,55.73,55.65,55.67,165072.0,42.9288,42.9519,42.8902,42.9057,165072.0
2016-05-26 13:00:00,55.68,55.78,55.62,55.77,342741.0,42.9134,42.9904,42.8671,42.9827,342741.0
2016-05-26 13:30:00,55.77,55.78,55.71,55.76,178810.0,42.9827,42.9904,42.9365,42.975,178810.0
2016-05-26 14:00:00,55.76,55.8,55.75,55.79,218748.0,42.975,43.0059,42.9673,42.9981,218748.0
2016-05-26 14:30:00,55.79,55.84,55.75,55.79,320366.0,42.9981,43.0367,42.9673,42.9981,320366.0
2016-05-26 15:00:00,55.8,55.85,55.75,55.84,317993.0,43.0059,43.0444,42.9673,43.0367,317993.0
2016-05-26 15:30:00,55.84,55.85,55.71,55.74,820906.0,43.0367,43.0444,42.9365,42.9596,820906.0
2016-05-27 09:30:00,55.33,55.39,55.02,55.1,717523.0,43.0525,43.0992,42.8113,42.8736,717523.0
2016-05-27 10:00:00,55.1,55.38,55.09,55.27,479325.0,42.8736,43.0914,42.8658,43.0059,479325.0
2016-05-27 10:30:00,55.27,55.29,55.1,55.13,261305.0,43.0059,43.0214,42.8736,42.8969,261305.0
2016-05-27 11:00:00,55.13,55.24,55.11,55.24,303152.0,42.8969,42.9825,42.8814,42.9825,303152.0
2016-05-27 11:30:00,55.24,55.34,55.18,55.21,301432.0,42.9825,43.0603,42.9358,42.9592,301432.0
2016-05-27 12:00:00,55.21,55.25,55.11,55.14,192832.0,42.9592,42.9903,42.8814,42.9047,192832.0
2016-05-27 12:30:00,55.15,55.23,55.11,55.16,236946.0,42.9125,42.9747,42.8814,42.9203,236946.0
2016-05-27 13:00:00,55.16,55.24,55.13,55.21,163643.0,42.9203,42.9825,42.8969,42.9592,163643.0
2016-05-27 13:30:00,55.21,55.25,55.08,55.1,216006.0,42.9592,42.9903,42.858,42.8736,216006.0
2016-05-27 14:00:00,55.11,55.16,55.06,55.12,280794.0,42.8814,42.9203,42.8425,42.8891,280794.0
2016-05-27 14:30:00,55.11,55.16,55.08,55.14,285718.0,42.8814,42.9203,42.858,42.9047,285718.0
2016-05-27 15:00:00,55.15,55.18,55.11,55.17,285399.0,42.9125,42.9358,42.8814,42.928,285399.0
2016-05-27 15:30:00,55.17,55.27,55.16,55.26,791613.0,42.928,43.0059,42.9203,42.9981,791613.0
2016-05-31 09:30:00,55.39,55.43,54.89,55.01,1097034.0,43.0992,43.1303,42.7102,42.8035,1097034.0
2016-05-31 10:00:00,55.02,55.17,55.01,55.08,421455.0,42.8113,42.928,42.8035,42.858,421455.0
2016-05-31 10:30:00,55.09,55.17,54.94,54.97,538250.0,42.8658,42.928,42.7491,42.7724,538250.0
2016-05-31 11:00:00,54.96,55.18,54.95,55.16,357478.0,42.7646,42.9358,42.7569,42.9203,357478.0
2016-05-31 11:30:00,55.15,55.2,55.03,55.05,289246.0,42.9125,42.9514,42.8191,42.8347,289246.0
2016-05-31 12:00:00,55.05,55.07,54.96,54.98,283173.0,42.8347,42.8502,42.7646,42.7802,283173.0
2016-05-31 12:30:00,54.98,55.09,54.96,55.02,345832.0,42.7802,42.8658,42.7646,42.8113,345832.0
2016-05-31 13:00:00,55.02,55.08,54.97,55.08,287824.0,42.8113,42.858,42.7724,42.858,287824.0
2016-05-31 13:30:00,55.09,55.14,55.05,55.1,215700.0,42.8658,42.9047,42.8347,42.8736,215700.0
2016-05-31 14:00:00,55.1,55.1,54.83,54.95,337076.0,42.8736,42.8736,42.6635,42.7569,337076.0
2016-05-31 14:30:00,54.95,55.0,54.87,54.96,332393.0,42.7569,42.7958,42.6946,42.7646,332393.0
2016-05-31 15:00:00,54.96,55.06,54.95,55.05,574037.0,42.7646,42.8425,42.7569,42.8347,574037.0
2016-05-31 15:30:00,55.05,55.1,54.82,54.91,3182279.0,42.8347,42.8736,42.6557,42.7257,3182279.0
2016-06-01 09:30:00,54.5,54.74,54.45,54.72,1201292.0,42.4067,42.5935,42.3678,42.5779,1201292.0
2016-06-01 10:00:00,54.73,54.95,54.61,54.83,877107.0,42.5857,42.7569,42.4923,42.6635,877107.0
2016-06-01 10:30:00,54.82,54.93,54.76,54.89,523867.0,42.6557,42.7413,42.609,42.7102,523867.0
2016-06-01 11:00:00,54.9,54.97,54.87,54.88,487818.0,42.718,42.7724,42.6946,42.7024,487818.0
2016-06-01 11:30:00,54.87,54.91,54.74,54.9,430460.0,42.6946,42.7257,42.5935,42.718,430460.0
2016-06-01 12:00:00,54.9,54.91,54.83,54.88,469774.0,42.718,42.7257,42.6635,42.7024,469774.0
2016-06-01 12:30:00,54.89,54.9,54.82,54.88,355600.0,42.7102,42.718,42.6557,42.7024,355600.0
2016-06-01 13:00:00,54.89,54.92,54.84,54.91,388368.0,42.7102,42.7335,42.6713,42.7257,388368.0
2016-06-01 13:30:00,54.92,54.94,54.79,54.85,600421.0,42.7335,42.7491,42.6324,42.679,600421.0
2016-06-01 14:00:00,54.85,54.93,54.82,54.9,631247.0,42.679,42.7413,42.6557,42.718,631247.0
2016-06-01 14:30:00,54.9,54.91,54.86,54.9,766930.0,42.718,42.7257,42.6868,42.718,766930.0
2016-06-01 15:00:00,54.9,54.91,54.85,54.88,1882605.0,42.718,42.7257,42.679,42.7024,1882605.0
2016-06-01 15:30:00,54.88,54.88,54.7,54.79,2023573.0,42.7024,42.7024,42.5623,42.6324,2023573.0
2016-06-02 09:30:00,54.65,54.7,54.28,54.49,749264.0,42.5234,42.5623,42.2355,42.3989,749264.0
2016-06-02 10:00:00,54.5,54.61,54.48,54.57,678734.0,42.4067,42.4923,42.3911,42.4612,678734.0
2016-06-02 10:30:00,54.57,54.61,54.48,54.58,641654.0,42.4612,42.4923,42.3911,42.469,641654.0
2016-06-02 11:00:00,54.59,54.7,54.49,54.57,591443.0,42.4767,42.5623,42.3989,42.4612,591443.0
2016-06-02 11:30:00,54.57,54.6,54.47,54.57,612742.0,42.4612,42.4845,42.3834,42.4612,612742.0
2016-06-02 12:00:00,54.57,54.6,54.53,54.55,418413.0,42.4612,42.4845,42.4301,42.4456,418413.0
2016-06-02 12:30:00,54.55,54.65,54.53,54.63,394762.0,42.4456,42.5234,42.4301,42.5079,394762.0
2016-06-02 13:00:00,54.63,54.67,54.58,54.63,394647.0,42.5079,42.539,42.469,42.5079,394647.0
2016-06-02 13:30:00,54.63,54.77,54.59,54.76,461898.0,42.5079,42.6168,42.4767,42.609,461898.0
2016-06-02 14:00:00,54.76,54.91,54.75,54.86,607847.0,42.609,42.7257,42.6012,42.6868,607847.0
2016-06-02 14:30:00,54.85,54.92,54.84,54.91,494642.0,42.679,42.7335,42.6713,42.7257,494642.0
2016-06-02 15:00:00,54.91,54.92,54.83,54.88,555718.0,42.7257,42.7335,42.6635,42.7024,555718.0
2016-06-02 15:30:00,54.88,54.89,54.76,54.89,928953.0,42.7024,42.7102,42.609,42.7102,928953.0
2016-06-03 09:30:00,54.97,55.01,54.72,54.79,1021189.0,42.7724,42.8035,42.5779,42.6324,1021189.0
2016-06-03 10:00:00,54.79,54.79,54.54,54.55,872411.0,42.6324,42.6324,42.4378,42.4456,872411.0
2016-06-03 10:30:00,54.55,54.87,54.47,54.79,489183.0,42.4456,42.6946,42.3834,42.6324,489183.0
2016-06-03 11:00:00,54.8,54.87,54.69,54.87,514369.0,42.6401,42.6946,42.5546,42.6946,514369.0
2016-06-03 11:30:00,54.87,54.91,54.62,54.71,522591.0,42.6946,42.7257,42.5001,42.5701,522591.0
2016-06-03 12:00:00,54.72,54.8,54.65,54.66,399988.0,42.5779,42.6401,42.5234,42.5312,399988.0
2016-06-03 12:30:00,54.66,54.7,54.5,54.51,336782.0,42.5312,42.5623,42.4067,42.4145,336782.0
2016-06-03 13:00:00,54.52,54.63,54.51,54.55,385035.0,42.4223,42.5079,42.4145,42.4456,385035.0
2016-06-03 13:30:00,54.55,54.65,54.53,54.64,423672.0,42.4456,42.5234,42.4301,42.5156,423672.0
2016-06-03 14:00:00,54.64,54.75,54.59,54.72,464493.0,42.5156,42.6012,42.4767,42.5779,464493.0
2016-06-03 14:30:00,54.72,54.91,54.71,54.8,461817.0,42.5779,42.7257,42.5701,42.6401,461817.0
2016-06-03 15:00:00,54.8,54.88,54.73,54.86,605430.0,42.6401,42.7024,42.5857,42.6868,605430.0
2016-06-03 15:30:00,54.85,54.99,54.85,54.94,1720555.0,42.679,42.788,42.679,42.7491,1720555.0
2016-06-06 09:30:00,54.98,55.37,54.95,55.11,827374.0,42.7802,43.0837,42.7569,42.8814,827374.0
2016-06-06 10:00:00,55.12,55.14,54.82,54.84,615362.0,42.8891,42.9047,42.6557,42.6713,615362.0
2016-06-06 10:30:00,54.83,54.92,54.83,54.91,402010.0,42.6635,42.7335,42.6635,42.7257,402010.0
2016-06-06 11:00:00,54.9,54.99,54.88,54.9,717140.0,42.718,42.788,42.7024,42.718,717140.0
2016-06-06 11:30:00,54.91,54.96,54.85,54.87,297030.0,42.7257,42.7646,42.679,42.6946,297030.0
2016-06-06 12:00:00,54.86,54.92,54.84,54.84,437812.0,42.6868,42.7335,42.6713,42.6713,437812.0
2016-06-06 12:30:00,54.84,54.86,54.66,54.74,313795.0,42.6713,42.6868,42.5312,42.5935,313795.0
2016-06-06 13:00:00,54.75,54.91,54.74,54.9,278499.0,42.6012,42.7257,42.5935,42.718,278499.0
2016-06-06 13:30:00,54.9,55.01,54.88,54.97,263847.0,42.718,42.8035,42.7024,42.7724,263847.0
2016-06-06 14:00:00,54.96,55.09,54.94,55.05,320589.0,42.7646,42.8658,42.7491,42.8347,320589.0
2016-06-06 14:30:00,55.05,55.09,54.99,55.01,437775.0,42.8347,42.8658,42.788,42.8035,437775.0
2016-06-06 15:00:00,55.01,55.09,54.96,54.96,494195.0,42.8035,42.8658,42.7646,42.7646,494195.0
2016-06-06 15:30:00,54.96,54.99,54.86,54.88,701037.0,42.7646,42.788,42.6868,42.7024,701037.0
2016-06-07 09:30:00,55.15,55.18,54.78,54.86,665926.0,42.9125,42.9358,42.6246,42.6868,665926.0
2016-06-07 10:00:00,54.86,54.95,54.83,54.91,310358.0,42.6868,42.7569,42.6635,42.7257,310358.0
2016-06-07 10:30:00,54.91,55.0,54.66,54.68,335177.0,42.7257,42.7958,42.5312,42.5468,335177.0
2016-06-07 11:00:00,54.69,54.89,54.67,54.86,278922.0,42.5546,42.7102,42.539,42.6868,278922.0
2016-06-07 11:30:00,54.86,54.9,54.77,54.81,246416.0,42.6868,42.718,42.6168,42.6479,246416.0
2016-06-07 12:00:00,54.82,54.82,54.75,54.79,190553.0,42.6557,42.6557,42.6012,42.6324,190553.0
2016-06-07 12:30:00,54.79,54.9,54.79,54.9,134440.0,42.6324,42.718,42.6324,42.718,134440.0
2016-06-07 13:00:00,54.9,54.93,54.86,54.92,131914.0,42.718,42.7413,42.6868,42.7335,131914.0
2016-06-07 13:30:00,54.92,54.93,54.8,54.87,420961.0,42.7335,42.7413,42.6401,42.6946,420961.0
2016-06-07 14:00:00,54.87,54.92,54.86,54.9,217667.0,42.6946,42.7335,42.6868,42.718,217667.0
2016-06-07 14:30:00,54.9,54.97,54.85,54.89,384039.0,42.718,42.7724,42.679,42.7102,384039.0
2016-06-07 15:00:00,54.9,54.94,54.88,54.89,262875.0,42.718,42.7491,42.7024,42.7102,262875.0
2016-06-07 15:30:00,54.89,54.94,54.82,54.84,782691.0,42.7102,42.7491,42.6557,42.6713,782691.0
2016-06-08 09:30:00,54.73,55.05,54.7,54.98,621033.0,42.5857,42.8347,42.5623,42.7802,621033.0
2016-06-08 10:00:00,54.98,54.99,54.69,54.71,367990.0,42.7802,42.788,42.5546,42.5701,367990.0
2016-06-08 10:30:00,54.7,54.76,54.68,54.75,391461.0,42.5623,42.609,42.5468,42.6012,391461.0
2016-06-08 11:00:00,54.75,54.89,54.67,54.87,284982.0,42.6012,42.7102,42.539,42.6946,284982.0
2016-06-08 11:30:00,54.87,54.96,54.86,54.89,282819.0,42.6946,42.7646,42.6868,42.7102,282819.0
2016-06-08 12:00:00,54.89,54.97,54.88,54.91,230138.0,42.7102,42.7724,42.7024,42.7257,230138.0
2016-06-08 12:30:00,54.91,54.95,54.9,54.91,180138.0,42.7257,42.7569,42.718,42.7257,180138.0
2016-06-08 13:00:00,54.91,54.95,54.85,54.86,279859.0,42.7257,42.7569,42.679,42.6868,279859.0
2016-06-08 13:30:00,54.86,54.91,54.85,54.89,221433.0,42.6868,42.7257,42.679,42.7102,221433.0
2016-06-08 14:00:00,54.89,54.98,54.88,54.97,322362.0,42.7102,42.7802,42.7024,42.7724,322362.0
2016-06-08 14:30:00,54.97,54.97,54.91,54.97,314619.0,42.7724,42.7724,42.7257,42.7724,314619.0
2016-06-08 15:00:00,54.96,55.04,54.94,55.0,434912.0,42.7646,42.8269,42.7491,42.7958,434912.0
2016-06-08 15:30:00,54.99,55.02,54.91,54.94,908835.0,42.788,42.8113,42.7257,42.7491,908835.0
2016-06-09 09:30:00,54.4,54.71,54.19,54.69,991222.0,42.3289,42.5701,42.1655,42.5546,991222.0
2016-06-09 10:00:00,54.7,54.89,54.63,54.65,1001852.0,42.5623,42.7102,42.5079,42.5234,1001852.0
2016-06-09 10:30:00,54.65,54.95,54.59,54.8,637570.0,42.5234,42.7569,42.4767,42.6401,637570.0
2016-06-09 11:00:00,54.81,54.82,54.65,54.81,761250.0,42.6479,42.6557,42.5234,42.6479,761250.0
2016-06-09 11:30:00,54.81,54.82,54.68,54.69,646741.0,42.6479,42.6557,42.5468,42.5546,646741.0
2016-06-09 12:00:00,54.7,54.74,54.55,54.63,369723.0,42.5623,42.5935,42.4456,42.5079,369723.0
2016-06-09 12:30:00,54.63,54.89,54.61,54.84,324749.0,42.5079,42.7102,42.4923,42.6713,324749.0
2016-06-09 13:00:00,54.85,54.9,54.79,54.83,326036.0,42.679,42.718,42.6324,42.6635,326036.0
2016-06-09 13:30:00,54.83,54.92,54.75,54.8,331485.0,42.6635,42.7335,42.6012,42.6401,331485.0
2016-06-09 14:00:00,54.8,54.85,54.72,54.77,289686.0,42.6401,42.679,42.5779,42.6168,289686.0
2016-06-09 14:30:00,54.77,54.88,54.75,54.86,391467.0,42.6168,42.7024,42.6012,42.6868,391467.0
2016-06-09 15:00:00,54.85,54.98,54.81,54.95,663186.0,42.679,42.7802,42.6479,42.7569,663186.0
2016-06-09 15:30:00,54.96,55.04,54.9,54.98,1127014.0,42.7646,42.8269,42.718,42.7802,1127014.0
2016-06-10 09:30:00,54.46,54.75,53.76,54.08,1430915.0,42.3756,42.6012,41.8309,42.0799,1430915.0
2016-06-10 10:00:00,54.07,54.18,53.93,54.16,639078.0,42.0721,42.1577,41.9632,42.1422,639078.0
2016-06-10 10:30:00,54.17,54.32,53.4,54.1,2146000.0,42.1499,42.2667,41.5508,42.0955,2146000.0
2016-06-10 11:00:00,54.09,54.18,53.86,54.07,973533.0,42.0877,42.1577,41.9087,42.0721,973533.0
2016-06-10 11:30:00,54.07,54.08,53.91,53.94,800714.0,42.0721,42.0799,41.9476,41.971,800714.0
2016-06-10 12:00:00,53.94,54.01,53.79,53.87,509415.0,41.971,42.0254,41.8543,41.9165,509415.0
2016-06-10 12:30:00,53.86,53.99,53.79,53.98,510159.0,41.9087,42.0099,41.8543,42.0021,510159.0
2016-06-10 13:00:00,53.98,54.02,53.9,53.91,327633.0,42.0021,42.0332,41.9398,41.9476,327633.0
2016-06-10 13:30:00,53.9,53.93,53.69,53.73,565795.0,41.9398,41.9632,41.7764,41.8076,565795.0
2016-06-10 14:00:00,53.73,53.84,53.7,53.75,749177.0,41.8076,41.8932,41.7842,41.8231,749177.0
2016-06-10 14:30:00,53.75,53.82,53.69,53.73,573494.0,41.8231,41.8776,41.7764,41.8076,573494.0
2016-06-10 15:00:00,53.73,53.82,53.58,53.82,836893.0,41.8076,41.8776,41.6909,41.8776,836893.0
2016-06-10 15:30:00,53.82,54.01,53.81,53.84,2386510.0,41.8776,42.0254,41.8698,41.8932,2386510.0
2016-06-13 09:30:00,53.6,53.91,53.55,53.66,942649.0,41.7064,41.9476,41.6675,41.7531,942649.0
2016-06-13 10:00:00,53.66,53.79,53.48,53.67,595452.0,41.7531,41.8543,41.613,41.7609,595452.0
2016-06-13 10:30:00,53.68,53.76,53.41,53.41,843931.0,41.7687,41.8309,41.5586,41.5586,843931.0
2016-06-13 11:00:00,53.41,53.49,53.32,53.43,563219.0,41.5586,41.6208,41.4885,41.5741,563219.0
2016-06-13 11:30:00,53.43,53.46,53.27,53.33,783007.0,41.5741,41.5975,41.4496,41.4963,783007.0
2016-06-13 12:00:00,53.32,53.46,53.3,53.43,609865.0,41.4885,41.5975,41.473,41.5741,609865.0
2016-06-13 12:30:00,53.43,53.49,53.39,53.42,466123.0,41.5741,41.6208,41.543,41.5664,466123.0
2016-06-13 13:00:00,53.42,53.46,53.3,53.38,367077.0,41.5664,41.5975,41.473,41.5352,367077.0
2016-06-13 13:30:00,53.37,53.39,53.09,53.09,502849.0,41.5275,41.543,41.3096,41.3096,502849.0
2016-06-13 14:00:00,53.1,53.17,53.03,53.1,1246491.0,41.3174,41.3718,41.2629,41.3174,1246491.0
2016-06-13 14:30:00,53.09,53.12,52.94,52.98,1071812.0,41.3096,41.3329,41.1929,41.224,1071812.0
2016-06-13 15:00:00,52.98,53.01,52.86,52.91,672754.0,41.224,41.2473,41.1306,41.1695,672754.0
2016-06-13 15:30:00,52.91,52.94,52.73,52.83,1870613.0,41.1695,41.1929,41.0295,41.1073,1870613.0
2016-06-14 09:30:00,52.66,53.25,52.65,53.1,995775.0,40.975,41.4341,40.9672,41.3174,995775.0
2016-06-14 10:00:00,53.12,53.14,52.7,52.74,400727.0,41.3329,41.3485,41.0061,41.0372,400727.0
2016-06-14 10:30:00,52.73,52.8,52.52,52.57,558918.0,41.0295,41.0839,40.8661,40.905,558918.0
2016-06-14 11:00:00,52.58,52.75,52.52,52.54,408891.0,40.9128,41.045,40.8661,40.8816,408891.0
2016-06-14 11:30:00,52.54,52.72,52.52,52.59,342655.0,40.8816,41.0217,40.8661,40.9205,342655.0
2016-06-14 12:00:00,52.59,52.84,52.57,52.81,422295.0,40.9205,41.1151,40.905,41.0917,422295.0
2016-06-14 12:30:00,52.82,52.82,52.71,52.73,421824.0,41.0995,41.0995,41.0139,41.0295,421824.0
2016-06-14 13:00:00,52.73,52.75,52.66,52.69,528320.0,41.0295,41.045,40.975,40.9983,528320.0
2016-06-14 13:30:00,52.7,52.7,52.51,52.52,490994.0,41.0061,41.0061,40.8583,40.8661,490994.0
2016-06-14 14:00:00,52.52,52.71,52.51,52.67,476788.0,40.8661,41.0139,40.8583,40.9828,476788.0
2016-06-14 14:30:00,52.67,52.69,52.48,52.52,532864.0,40.9828,40.9983,40.8349,40.8661,532864.0
2016-06-14 15:00:00,52.52,52.75,52.47,52.71,637036.0,40.8661,41.045,40.8272,41.0139,637036.0
2016-06-14 15:30:00,52.71,52.73,52.63,52.69,1594312.0,41.0139,41.0295,40.9517,40.9983,1594312.0
2016-06-15 09:30:00,53.05,53.19,52.67,52.68,706516.0,41.2785,41.3874,40.9828,40.9906,706516.0
2016-06-15 10:00:00,52.68,52.98,52.68,52.89,432591.0,40.9906,41.224,40.9906,41.154,432591.0
2016-06-15 10:30:00,52.89,53.07,52.87,53.05,574490.0,41.154,41.294,41.1384,41.2785,574490.0
2016-06-15 11:00:00,53.05,53.16,53.0,53.0,459396.0,41.2785,41.3641,41.2396,41.2396,459396.0
2016-06-15 11:30:00,53.0,53.21,52.94,53.18,383735.0,41.2396,41.403,41.1929,41.3796,383735.0
2016-06-15 12:00:00,53.18,53.27,53.11,53.22,279073.0,41.3796,41.4496,41.3251,41.4107,279073.0
2016-06-15 12:30:00,53.22,53.28,53.11,53.12,370160.0,41.4107,41.4574,41.3251,41.3329,370160.0
2016-06-15 13:00:00,53.13,53.24,53.1,53.23,318371.0,41.3407,41.4263,41.3174,41.4185,318371.0
2016-06-15 13:30:00,53.24,53.35,53.22,53.35,308745.0,41.4263,41.5119,41.4107,41.5119,308745.0
2016-06-15 14:00:00,53.33,53.5,53.26,53.35,617358.0,41.4963,41.6286,41.4419,41.5119,617358.0
2016-06-15 14:30:00,53.36,53.51,53.31,53.48,525656.0,41.5197,41.6364,41.4808,41.613,525656.0
2016-06-15 15:00:00,53.49,53.56,53.39,53.5,545045.0,41.6208,41.6753,41.543,41.6286,545045.0
2016-06-15 15:30:00,53.5,53.51,53.2,53.28,1548986.0,41.6286,41.6364,41.3952,41.4574,1548986.0
2016-06-16 09:30:00,52.97,53.1,52.58,52.75,552738.0,41.2162,41.3174,40.9128,41.045,552738.0
2016-06-16 10:00:00,52.75,52.85,52.55,52.64,631995.0,41.045,41.1228,40.8894,40.9594,631995.0
2016-06-16 10:30:00,52.63,52.67,52.48,52.58,354482.0,40.9517,40.9828,40.8349,40.9128,354482.0
2016-06-16 11:00:00,52.57,52.78,52.57,52.75,285548.0,40.905,41.0684,40.905,41.045,285548.0
2016-06-16 11:30:00,52.75,52.79,52.61,52.63,278095.0,41.045,41.0762,40.9361,40.9517,278095.0
2016-06-16 12:00:00,52.63,53.02,52.59,52.97,292232.0,40.9517,41.2551,40.9205,41.2162,292232.0
2016-06-16 12:30:00,52.97,53.16,52.88,53.05,172012.0,41.2162,41.3641,41.1462,41.2785,172012.0
2016-06-16 13:00:00,53.06,53.16,53.01,53.13,282582.0,41.2862,41.3641,41.2473,41.3407,282582.0
2016-06-16 13:30:00,53.12,53.16,52.96,52.98,265435.0,41.3329,41.3641,41.2084,41.224,265435.0
2016-06-16 14:00:00,52.98,53.21,52.95,53.09,213241.0,41.224,41.403,41.2006,41.3096,213241.0
2016-06-16 14:30:00,53.1,53.32,53.09,53.21,276040.0,41.3174,41.4885,41.3096,41.403,276040.0
2016-06-16 15:00:00,53.21,53.39,53.2,53.39,393657.0,41.403,41.543,41.3952,41.543,393657.0
2016-06-16 15:30:00,53.39,53.47,53.38,53.43,908625.0,41.543,41.6053,41.5352,41.5741,908625.0
2016-06-17 09:30:00,53.73,53.82,53.27,53.42,2275741.0,41.8076,41.8776,41.4496,41.5664,2275741.0
2016-06-17 10:00:00,53.43,53.51,53.22,53.23,477794.0,41.5741,41.6364,41.4107,41.4185,477794.0
2016-06-17 10:30:00,53.22,53.43,53.13,53.39,490432.0,41.4107,41.5741,41.3407,41.543,490432.0
2016-06-17 11:00:00,53.38,53.38,53.11,53.11,346811.0,41.5352,41.5352,41.3251,41.3251,346811.0
2016-06-17 11:30:00,53.11,53.32,53.1,53.12,346181.0,41.3251,41.4885,41.3174,41.3329,346181.0
2016-06-17 12:00:00,53.12,53.38,53.11,53.33,235003.0,41.3329,41.5352,41.3251,41.4963,235003.0
2016-06-17 12:30:00,53.33,53.38,53.25,53.34,227299.0,41.4963,41.5352,41.4341,41.5041,227299.0
2016-06-17 13:00:00,53.35,53.42,53.29,53.4,291542.0,41.5119,41.5664,41.4652,41.5508,291542.0
2016-06-17 13:30:00,53.4,53.49,53.34,53.46,227063.0,41.5508,41.6208,41.5041,41.5975,227063.0
2016-06-17 14:00:00,53.46,53.49,53.33,53.48,313084.0,41.5975,41.6208,41.4963,41.613,313084.0
2016-06-17 14:30:00,53.47,53.56,53.41,53.41,331408.0,41.6053,41.6753,41.5586,41.5586,331408.0
2016-06-17 15:00:00,53.42,53.44,53.31,53.38,332502.0,41.5664,41.5819,41.4808,41.5352,332502.0
2016-06-17 15:30:00,53.38,53.58,53.33,53.56,1859678.0,41.5352,41.6909,41.4963,41.6753,1859678.0
2016-06-20 09:30:00,54.17,54.66,54.11,54.32,902724.0,42.1499,42.5312,42.1033,42.2667,902724.0
2016-06-20 10:00:00,54.34,54.61,54.3,54.51,414356.0,42.2822,42.4923,42.2511,42.4145,414356.0
2016-06-20 10:30:00,54.51,54.61,54.49,54.51,404104.0,42.4145,42.4923,42.3989,42.4145,404104.0
2016-06-20 11:00:00,54.5,54.54,54.3,54.32,360947.0,42.4067,42.4378,42.2511,42.2667,360947.0
2016-06-20 11:30:00,54.32,54.36,54.18,54.3,394819.0,42.2667,42.2978,42.1577,42.2511,394819.0
2016-06-20 12:00:00,54.29,54.32,54.16,54.19,232010.0,42.2433,42.2667,42.1422,42.1655,232010.0
2016-06-20 12:30:00,54.2,54.27,54.13,54.21,228650.0,42.1733,42.2277,42.1188,42.1811,228650.0
2016-06-20 13:00:00,54.2,54.22,54.09,54.14,207606.0,42.1733,42.1888,42.0877,42.1266,207606.0
2016-06-20 13:30:00,54.13,54.21,54.11,54.14,229440.0,42.1188,42.1811,42.1033,42.1266,229440.0
2016-06-20 14:00:00,54.14,54.14,53.97,54.0,260437.0,42.1266,42.1266,41.9943,42.0177,260437.0
2016-06-20 14:30:00,54.0,54.19,54.0,54.17,257961.0,42.0177,42.1655,42.0177,42.1499,257961.0
2016-06-20 15:00:00,54.17,54.19,54.05,54.05,696180.0,42.1499,42.1655,42.0566,42.0566,696180.0
2016-06-20 15:30:00,54.05,54.06,53.86,53.89,961646.0,42.0566,42.0643,41.9087,41.9321,961646.0
2016-06-21 09:30:00,54.21,54.25,53.75,53.81,542817.0,42.1811,42.2122,41.8231,41.8698,542817.0
2016-06-21 10:00:00,53.8,53.96,53.62,53.76,358349.0,41.862,41.9865,41.722,41.8309,358349.0
2016-06-21 10:30:00,53.76,53.81,53.61,53.62,262358.0,41.8309,41.8698,41.7142,41.722,262358.0
2016-06-21 11:00:00,53.63,53.8,53.59,53.75,337516.0,41.7298,41.862,41.6986,41.8231,337516.0
2016-06-21 11:30:00,53.74,53.81,53.66,53.8,203046.0,41.8154,41.8698,41.7531,41.862,203046.0
2016-06-21 12:00:00,53.79,53.91,53.77,53.9,200817.0,41.8543,41.9476,41.8387,41.9398,200817.0
2016-06-21 12:30:00,53.91,53.92,53.76,53.76,214936.0,41.9476,41.9554,41.8309,41.8309,214936.0
2016-06-21 13:00:00,53.77,53.86,53.7,53.73,310671.0,41.8387,41.9087,41.7842,41.8076,310671.0
2016-06-21 13:30:00,53.73,53.83,53.68,53.82,235416.0,41.8076,41.8854,41.7687,41.8776,235416.0
2016-06-21 14:00:00,53.82,53.92,53.76,53.89,259519.0,41.8776,41.9554,41.8309,41.9321,259519.0
2016-06-21 14:30:00,53.89,54.04,53.85,53.93,331720.0,41.9321,42.0488,41.9009,41.9632,331720.0
2016-06-21 15:00:00,53.93,54.02,53.85,54.0,391084.0,41.9632,42.0332,41.9009,42.0177,391084.0
2016-06-21 15:30:00,54.01,54.02,53.86,53.88,991709.0,42.0254,42.0332,41.9087,41.9243,991709.0
2016-06-22 09:30:00,53.97,54.74,53.9,54.6,857141.0,41.9943,42.5935,41.9398,42.4845,857141.0
2016-06-22 10:00:00,54.59,54.9,54.54,54.87,778617.0,42.4767,42.718,42.4378,42.6946,778617.0
2016-06-22 10:30:00,54.87,54.97,54.8,54.86,625899.0,42.6946,42.7724,42.6401,42.6868,625899.0
2016-06-22 11:00:00,54.86,54.95,54.77,54.86,577440.0,42.6868,42.7569,42.6168,42.6868,577440.0
2016-06-22 11:30:00,54.85,54.85,54.62,54.73,309443.0,42.679,42.679,42.5001,42.5857,309443.0
2016-06-22 12:00:00,54.73,54.76,54.38,54.42,338971.0,42.5857,42.609,42.3133,42.3445,338971.0
2016-06-22 12:30:00,54.41,54.46,54.29,54.38,197262.0,42.3367,42.3756,42.2433,42.3133,197262.0
2016-06-22 13:00:00,54.37,54.38,54.14,54.26,275075.0,42.3056,42.3133,42.1266,42.22,275075.0
2016-06-22 13:30:00,54.25,54.48,54.24,54.39,291710.0,42.2122,42.3911,42.2044,42.3211,291710.0
2016-06-22 14:00:00,54.39,54.43,54.32,54.43,331783.0,42.3211,42.3522,42.2667,42.3522,331783.0
2016-06-22 14:30:00,54.42,54.45,54.2,54.3,291797.0,42.3445,42.3678,42.1733,42.2511,291797.0
2016-06-22 15:00:00,54.29,54.4,54.07,54.08,317694.0,42.2433,42.3289,42.0721,42.0799,317694.0
2016-06-22 15:30:00,54.09,54.27,54.03,54.05,1034527.0,42.0877,42.2277,42.041,42.0566,1034527.0
2016-06-23 09:30:00,54.78,54.96,54.57,54.86,684308.0,42.6246,42.7646,42.4612,42.6868,684308.0
2016-06-23 10:00:00,54.86,54.97,54.85,54.89,714873.0,42.6868,42.7724,42.679,42.7102,714873.0
2016-06-23 10:30:00,54.89,55.11,54.79,55.07,541683.0,42.7102,42.8814,42.6324,42.8502,541683.0
2016-06-23 11:00:00,55.07,55.24,55.06,55.22,353990.0,42.8502,42.9825,42.8425,42.9669,353990.0
2016-06-23 11:30:00,55.21,55.3,55.13,55.28,534423.0,42.9592,43.0292,42.8969,43.0136,534423.0
2016-06-23 12:00:00,55.28,55.4,55.24,55.33,428497.0,43.0136,43.107,42.9825,43.0525,428497.0
2016-06-23 12:30:00,55.32,55.38,55.24,55.32,327414.0,43.0448,43.0914,42.9825,43.0448,327414.0
2016-06-23 13:00:00,55.33,55.4,55.27,55.38,317325.0,43.0525,43.107,43.0059,43.0914,317325.0
2016-06-23 13:30:00,55.38,55.39,55.17,55.23,382855.0,43.0914,43.0992,42.928,42.9747,382855.0
2016-06-23 14:00:00,55.23,55.29,55.18,55.22,535404.0,42.9747,43.0214,42.9358,42.9669,535404.0
2016-06-23 14:30:00,55.22,55.3,55.17,55.21,372994.0,42.9669,43.0292,42.928,42.9592,372994.0
2016-06-23 15:00:00,55.21,55.28,55.16,55.26,520693.0,42.9592,43.0136,42.9203,42.9981,520693.0
2016-06-23 15:30:00,55.26,55.57,55.25,55.54,1385370.0,42.9981,43.2393,42.9903,43.2159,1385370.0
2016-06-24 09:30:00,53.05,53.82,52.87,53.51,1297537.0,41.2785,41.8776,41.1384,41.6364,1297537.0
2016-06-24 10:00:00,53.51,53.77,53.42,53.54,1125402.0,41.6364,41.8387,41.5664,41.6597,1125402.0
2016-06-24 10:30:00,53.53,53.58,53.28,53.29,685849.0,41.652,41.6909,41.4574,41.4652,685849.0
2016-06-24 11:00:00,53.3,53.33,53.04,53.2,485929.0,41.473,41.4963,41.2707,41.3952,485929.0
2016-06-24 11:30:00,53.2,53.37,53.12,53.26,519024.0,41.3952,41.5275,41.3329,41.4419,519024.0
2016-06-24 12:00:00,53.26,53.34,52.96,52.99,630383.0,41.4419,41.5041,41.2084,41.2318,630383.0
2016-06-24 12:30:00,53.0,53.04,52.69,52.7,730514.0,41.2396,41.2707,40.9983,41.0061,730514.0
2016-06-24 13:00:00,52.7,52.81,52.64,52.73,538269.0,41.0061,41.0917,40.9594,41.0295,538269.0
2016-06-24 13:30:00,52.73,52.86,52.58,52.64,452665.0,41.0295,41.1306,40.9128,40.9594,452665.0
2016-06-24 14:00:00,52.65,52.74,52.51,52.55,437058.0,40.9672,41.0372,40.8583,40.8894,437058.0
2016-06-24 14:30:00,52.55,52.62,52.37,52.47,861804.0,40.8894,40.9439,40.7493,40.8272,861804.0
2016-06-24 15:00:00,52.46,52.54,52.14,52.25,1024731.0,40.8194,40.8816,40.5704,40.656,1024731.0
2016-06-24 15:30:00,52.24,52.52,52.12,52.12,3229859.0,40.6482,40.8661,40.5548,40.5548,3229859.0
2016-06-27 09:30:00,51.74,52.29,51.29,51.39,958634.0,40.2591,40.6871,39.909,39.9868,958634.0
2016-06-27 10:00:00,51.39,51.48,50.97,51.03,808059.0,39.9868,40.0568,39.66,39.7067,808059.0
2016-06-27 10:30:00,51.03,51.22,50.89,50.95,760401.0,39.7067,39.8545,39.5978,39.6444,760401.0
2016-06-27 11:00:00,50.94,51.16,50.84,51.09,729057.0,39.6367,39.8078,39.5588,39.7534,729057.0
2016-06-27 11:30:00,51.08,51.29,51.04,51.13,584296.0,39.7456,39.909,39.7145,39.7845,584296.0
2016-06-27 12:00:00,51.13,51.13,50.91,51.12,537184.0,39.7845,39.7845,39.6133,39.7767,537184.0
2016-06-27 12:30:00,51.12,51.15,50.9,51.04,362342.0,39.7767,39.8001,39.6055,39.7145,362342.0
2016-06-27 13:00:00,51.04,51.21,51.01,51.17,550093.0,39.7145,39.8467,39.6911,39.8156,550093.0
2016-06-27 13:30:00,51.17,51.18,50.93,51.06,599013.0,39.8156,39.8234,39.6289,39.73,599013.0
2016-06-27 14:00:00,51.05,51.14,50.87,51.13,450212.0,39.7223,39.7923,39.5822,39.7845,450212.0
2016-06-27 14:30:00,51.14,51.17,50.85,50.93,519029.0,39.7923,39.8156,39.5666,39.6289,519029.0
2016-06-27 15:00:00,50.94,51.16,50.93,51.08,729741.0,39.6367,39.8078,39.6289,39.7456,729741.0
2016-06-27 15:30:00,51.08,51.35,51.05,51.13,1848967.0,39.7456,39.9557,39.7223,39.7845,1848967.0
2016-06-28 09:30:00,51.68,52.14,51.53,52.11,901861.0,40.2125,40.5704,40.0957,40.547,901861.0
2016-06-28 10:00:00,52.12,52.37,52.03,52.12,653116.0,40.5548,40.7493,40.4848,40.5548,653116.0
2016-06-28 10:30:00,52.13,52.21,51.91,51.91,418356.0,40.5626,40.6249,40.3914,40.3914,418356.0
2016-06-28 11:00:00,51.91,51.98,51.83,51.87,370877.0,40.3914,40.4459,40.3292,40.3603,370877.0
2016-06-28 11:30:00,51.88,52.15,51.88,52.09,249535.0,40.3681,40.5782,40.3681,40.5315,249535.0
2016-06-28 12:00:00,52.1,52.12,52.04,52.07,183567.0,40.5393,40.5548,40.4926,40.5159,183567.0
2016-06-28 12:30:00,52.07,52.26,52.04,52.16,268764.0,40.5159,40.6638,40.4926,40.5859,268764.0
2016-06-28 13:00:00,52.16,52.19,51.94,51.98,275464.0,40.5859,40.6093,40.4148,40.4459,275464.0
2016-06-28 13:30:00,51.98,52.08,51.93,52.04,229190.0,40.4459,40.5237,40.407,40.4926,229190.0
2016-06-28 14:00:00,52.04,52.08,51.9,52.03,249337.0,40.4926,40.5237,40.3836,40.4848,249337.0
2016-06-28 14:30:00,52.03,52.5,52.02,52.43,421313.0,40.4848,40.8505,40.477,40.796,421313.0
2016-06-28 15:00:00,52.44,52.54,52.29,52.34,440400.0,40.8038,40.8816,40.6871,40.726,440400.0
2016-06-28 15:30:00,52.35,52.56,52.33,52.51,994569.0,40.7338,40.8972,40.7182,40.8583,994569.0
2016-06-29 09:30:00,53.06,53.47,52.75,53.07,485657.0,41.2862,41.6053,41.045,41.294,485657.0
2016-06-29 10:00:00,53.05,53.16,52.97,53.01,428639.0,41.2785,41.3641,41.2162,41.2473,428639.0
2016-06-29 10:30:00,53.0,53.36,52.97,53.23,825719.0,41.2396,41.5197,41.2162,41.4185,825719.0
2016-06-29 11:00:00,53.23,53.46,53.21,53.46,326625.0,41.4185,41.5975,41.403,41.5975,326625.0
2016-06-29 11:30:00,53.46,53.52,53.38,53.46,345098.0,41.5975,41.6442,41.5352,41.5975,345098.0
2016-06-29 12:00:00,53.46,53.59,53.42,53.56,252200.0,41.5975,41.6986,41.5664,41.6753,252200.0
2016-06-29 12:30:00,53.56,53.56,53.45,53.47,180665.0,41.6753,41.6753,41.5897,41.6053,180665.0
2016-06-29 13:00:00,53.46,53.57,53.34,53.55,289723.0,41.5975,41.6831,41.5041,41.6675,289723.0
2016-06-29 13:30:00,53.54,53.67,53.51,53.66,258307.0,41.6597,41.7609,41.6364,41.7531,258307.0
2016-06-29 14:00:00,53.66,53.84,53.65,53.78,425829.0,41.7531,41.8932,41.7453,41.8465,425829.0
2016-06-29 14:30:00,53.78,53.83,53.65,53.72,392768.0,41.8465,41.8854,41.7453,41.7998,392768.0
2016-06-29 15:00:00,53.72,53.76,53.62,53.71,461946.0,41.7998,41.8309,41.722,41.792,461946.0
2016-06-29 15:30:00,53.7,53.71,53.49,53.54,1031805.0,41.7842,41.792,41.6208,41.6597,1031805.0
2016-06-30 09:30:00,52.9,53.2,52.54,52.65,1131348.0,41.1617,41.3952,40.8816,40.9672,1131348.0
2016-06-30 10:00:00,52.65,52.77,52.46,52.52,617557.0,40.9672,41.0606,40.8194,40.8661,617557.0
2016-06-30 10:30:00,52.52,52.74,52.51,52.68,470768.0,40.8661,41.0372,40.8583,40.9906,470768.0
2016-06-30 11:00:00,52.68,52.89,52.67,52.87,561674.0,40.9906,41.154,40.9828,41.1384,561674.0
2016-06-30 11:30:00,52.87,52.96,52.83,52.9,345577.0,41.1384,41.2084,41.1073,41.1617,345577.0
2016-06-30 12:00:00,52.91,53.19,52.91,53.19,448590.0,41.1695,41.3874,41.1695,41.3874,448590.0
2016-06-30 12:30:00,53.19,53.26,53.13,53.19,290869.0,41.3874,41.4419,41.3407,41.3874,290869.0
2016-06-30 13:00:00,53.19,53.35,53.19,53.3,214185.0,41.3874,41.5119,41.3874,41.473,214185.0
2016-06-30 13:30:00,53.31,53.32,53.13,53.2,473335.0,41.4808,41.4885,41.3407,41.3952,473335.0
2016-06-30 14:00:00,53.2,53.35,53.15,53.26,334115.0,41.3952,41.5119,41.3563,41.4419,334115.0
2016-06-30 14:30:00,53.27,53.4,53.23,53.36,344534.0,41.4496,41.5508,41.4185,41.5197,344534.0
2016-06-30 15:00:00,53.36,53.43,53.3,53.39,359100.0,41.5197,41.5741,41.473,41.543,359100.0
2016-06-30 15:30:00,53.39,53.57,53.24,53.57,1501464.0,41.543,41.6831,41.4263,41.6831,1501464.0
2016-07-01 09:30:00,52.99,53.39,52.84,53.09,745276.0,41.2318,41.543,41.1151,41.3096,745276.0
2016-07-01 10:00:00,53.09,53.2,53.0,53.14,487018.0,41.3096,41.3952,41.2396,41.3485,487018.0
2016-07-01 10:30:00,53.15,53.24,53.04,53.21,351910.0,41.3563,41.4263,41.2707,41.403,351910.0
2016-07-01 11:00:00,53.21,53.3,53.05,53.07,351085.0,41.403,41.473,41.2785,41.294,351085.0
2016-07-01 11:30:00,53.08,53.2,53.01,53.18,392975.0,41.3018,41.3952,41.2473,41.3796,392975.0
2016-07-01 12:00:00,53.19,53.22,53.02,53.04,248404.0,41.3874,41.4107,41.2551,41.2707,248404.0
2016-07-01 12:30:00,53.05,53.16,53.04,53.11,269283.0,41.2785,41.3641,41.2707,41.3251,269283.0
2016-07-01 13:00:00,53.11,53.15,53.07,53.08,305290.0,41.3251,41.3563,41.294,41.3018,305290.0
2016-07-01 13:30:00,53.07,53.15,53.05,53.1,219245.0,41.294,41.3563,41.2785,41.3174,219245.0
2016-07-01 14:00:00,53.11,53.15,53.03,53.11,186963.0,41.3251,41.3563,41.2629,41.3251,186963.0
2016-07-01 14:30:00,53.11,53.11,52.97,53.07,227356.0,41.3251,41.3251,41.2162,41.294,227356.0
2016-07-01 15:00:00,53.07,53.21,53.05,53.09,380793.0,41.294,41.403,41.2785,41.3096,380793.0
2016-07-01 15:30:00,53.08,53.11,52.95,53.0,771335.0,41.3018,41.3251,41.2006,41.2396,771335.0
2016-07-05 09:30:00,52.95,52.97,52.28,52.53,718213.0,41.2006,41.2162,40.6793,40.8738,718213.0
2016-07-05 10:00:00,52.53,52.56,52.26,52.44,496483.0,40.8738,40.8972,40.6638,40.8038,496483.0
2016-07-05 10:30:00,52.44,52.64,52.31,52.33,536328.0,40.8038,40.9594,40.7027,40.7182,536328.0
2016-07-05 11:00:00,52.33,52.46,52.18,52.36,656456.0,40.7182,40.8194,40.6015,40.7416,656456.0
2016-07-05 11:30:00,52.35,52.36,52.13,52.14,545209.0,40.7338,40.7416,40.5626,40.5704,545209.0
2016-07-05 12:00:00,52.15,52.28,52.03,52.27,645192.0,40.5782,40.6793,40.4848,40.6715,645192.0
2016-07-05 12:30:00,52.27,52.27,52.12,52.18,295689.0,40.6715,40.6715,40.5548,40.6015,295689.0
2016-07-05 13:00:00,52.18,52.2,52.13,52.15,275909.0,40.6015,40.6171,40.5626,40.5782,275909.0
2016-07-05 13:30:00,52.14,52.16,52.05,52.08,379647.0,40.5704,40.5859,40.5004,40.5237,379647.0
2016-07-05 14:00:00,52.09,52.27,52.07,52.18,449439.0,40.5315,40.6715,40.5159,40.6015,449439.0
2016-07-05 14:30:00,52.19,52.19,52.04,52.1,649758.0,40.6093,40.6093,40.4926,40.5393,649758.0
2016-07-05 15:00:00,52.09,52.12,52.02,52.04,851087.0,40.5315,40.5548,40.477,40.4926,851087.0
2016-07-05 15:30:00,52.04,52.09,51.89,51.93,2297868.0,40.4926,40.5315,40.3759,40.407,2297868.0
2016-07-06 09:30:00,51.57,51.83,51.16,51.73,683502.0,40.1269,40.3292,39.8078,40.2514,683502.0
2016-07-06 10:00:00,51.73,51.94,51.44,51.45,827537.0,40.2514,40.4148,40.0257,40.0335,827537.0
2016-07-06 10:30:00,51.44,51.76,51.37,51.75,750874.0,40.0257,40.2747,39.9712,40.2669,750874.0
2016-07-06 11:00:00,51.76,51.97,51.73,51.73,570349.0,40.2747,40.4381,40.2514,40.2514,570349.0
2016-07-06 11:30:00,51.74,51.97,51.73,51.96,508602.0,40.2591,40.4381,40.2514,40.4303,508602.0
2016-07-06 12:00:00,51.97,52.31,51.92,52.28,440970.0,40.4381,40.7027,40.3992,40.6793,440970.0
2016-07-06 12:30:00,52.28,52.33,52.16,52.32,313555.0,40.6793,40.7182,40.5859,40.7104,313555.0
2016-07-06 13:00:00,52.33,52.42,52.27,52.36,228642.0,40.7182,40.7883,40.6715,40.7416,228642.0
2016-07-06 13:30:00,52.35,52.42,52.29,52.35,227776.0,40.7338,40.7883,40.6871,40.7338,227776.0
2016-07-06 14:00:00,52.35,52.42,52.21,52.33,362019.0,40.7338,40.7883,40.6249,40.7182,362019.0
2016-07-06 14:30:00,52.32,52.53,52.31,52.53,361960.0,40.7104,40.8738,40.7027,40.8738,361960.0
2016-07-06 15:00:00,52.52,52.53,52.28,52.32,431042.0,40.8661,40.8738,40.6793,40.7104,431042.0
2016-07-06 15:30:00,52.33,52.43,52.26,52.38,980384.0,40.7182,40.796,40.6638,40.7571,980384.0
2016-07-07 09:30:00,52.58,53.32,52.41,53.3,814010.0,40.9128,41.4885,40.7805,41.473,814010.0
2016-07-07 10:00:00,53.3,53.38,53.18,53.28,398477.0,41.473,41.5352,41.3796,41.4574,398477.0
2016-07-07 10:30:00,53.28,53.36,52.96,53.02,498734.0,41.4574,41.5197,41.2084,41.2551,498734.0
2016-07-07 11:00:00,53.01,53.05,52.86,52.94,406077.0,41.2473,41.2785,41.1306,41.1929,406077.0
2016-07-07 11:30:00,52.95,53.0,52.76,52.85,245309.0,41.2006,41.2396,41.0528,41.1228,245309.0
2016-07-07 12:00:00,52.85,52.97,52.78,52.9,248709.0,41.1228,41.2162,41.0684,41.1617,248709.0
2016-07-07 12:30:00,52.89,52.95,52.74,52.8,200761.0,41.154,41.2006,41.0372,41.0839,200761.0
2016-07-07 13:00:00,52.81,52.93,52.73,52.92,198580.0,41.0917,41.1851,41.0295,41.1773,198580.0
2016-07-07 13:30:00,52.93,53.05,52.89,52.94,303120.0,41.1851,41.2785,41.154,41.1929,303120.0
2016-07-07 14:00:00,52.94,53.01,52.75,52.81,225334.0,41.1929,41.2473,41.045,41.0917,225334.0
2016-07-07 14:30:00,52.82,52.86,52.7,52.76,211487.0,41.0995,41.1306,41.0061,41.0528,211487.0
2016-07-07 15:00:00,52.76,52.89,52.72,52.85,296125.0,41.0528,41.154,41.0217,41.1228,296125.0
2016-07-07 15:30:00,52.86,53.02,52.84,52.93,726106.0,41.1306,41.2551,41.1151,41.1851,726106.0
2016-07-08 09:30:00,53.49,53.75,53.32,53.67,442152.0,41.6208,41.8231,41.4885,41.7609,442152.0
2016-07-08 10:00:00,53.67,53.75,53.58,53.71,421080.0,41.7609,41.8231,41.6909,41.792,421080.0
2016-07-08 10:30:00,53.72,53.97,53.69,53.97,377945.0,41.7998,41.9943,41.7764,41.9943,377945.0
2016-07-08 11:00:00,53.97,54.08,53.91,54.02,352916.0,41.9943,42.0799,41.9476,42.0332,352916.0
2016-07-08 11:30:00,54.03,54.05,53.96,53.98,338621.0,42.041,42.0566,41.9865,42.0021,338621.0
2016-07-08 12:00:00,53.98,54.08,53.95,54.02,239386.0,42.0021,42.0799,41.9788,42.0332,239386.0
2016-07-08 12:30:00,54.03,54.11,54.01,54.1,340587.0,42.041,42.1033,42.0254,42.0955,340587.0
2016-07-08 13:00:00,54.1,54.33,54.08,54.3,554536.0,42.0955,42.2744,42.0799,42.2511,554536.0
2016-07-08 13:30:00,54.3,54.33,54.16,54.18,535094.0,42.2511,42.2744,42.1422,42.1577,535094.0
2016-07-08 14:00:00,54.18,54.22,54.11,54.21,287787.0,42.1577,42.1888,42.1033,42.1811,287787.0
2016-07-08 14:30:00,54.2,54.31,54.17,54.2,252749.0,42.1733,42.2589,42.1499,42.1733,252749.0
2016-07-08 15:00:00,54.21,54.24,54.14,54.16,413563.0,42.1811,42.2044,42.1266,42.1422,413563.0
2016-07-08 15:30:00,54.15,54.22,54.07,54.18,866823.0,42.1344,42.1888,42.0721,42.1577,866823.0
2016-07-11 09:30:00,53.96,54.71,53.94,54.39,853793.0,41.9865,42.5701,41.971,42.3211,853793.0
2016-07-11 10:00:00,54.39,54.53,54.16,54.2,452605.0,42.3211,42.4301,42.1422,42.1733,452605.0
2016-07-11 10:30:00,54.2,54.4,54.19,54.38,415854.0,42.1733,42.3289,42.1655,42.3133,415854.0
2016-07-11 11:00:00,54.39,54.49,54.34,54.39,441228.0,42.3211,42.3989,42.2822,42.3211,441228.0
2016-07-11 11:30:00,54.38,54.46,54.34,54.42,407278.0,42.3133,42.3756,42.2822,42.3445,407278.0
2016-07-11 12:00:00,54.43,54.46,54.32,54.37,308697.0,42.3522,42.3756,42.2667,42.3056,308697.0
2016-07-11 12:30:00,54.38,54.47,54.35,54.44,216367.0,42.3133,42.3834,42.29,42.36,216367.0
2016-07-11 13:00:00,54.44,54.47,54.31,54.33,232452.0,42.36,42.3834,42.2589,42.2744,232452.0
2016-07-11 13:30:00,54.33,54.38,54.3,54.31,308389.0,42.2744,42.3133,42.2511,42.2589,308389.0
2016-07-11 14:00:00,54.31,54.34,54.25,54.31,206877.0,42.2589,42.2822,42.2122,42.2589,206877.0
2016-07-11 14:30:00,54.31,54.35,54.24,54.27,196402.0,42.2589,42.29,42.2044,42.2277,196402.0
2016-07-11 15:00:00,54.27,54.33,54.19,54.19,479453.0,42.2277,42.2744,42.1655,42.1655,479453.0
2016-07-11 15:30:00,54.19,54.21,54.06,54.11,1041195.0,42.1655,42.1811,42.0643,42.1033,1041195.0
2016-07-12 09:30:00,54.49,54.74,54.36,54.46,1061899.0,42.3989,42.5935,42.2978,42.3756,1061899.0
2016-07-12 10:00:00,54.46,54.49,54.21,54.3,631659.0,42.3756,42.3989,42.1811,42.2511,631659.0
2016-07-12 10:30:00,54.3,54.48,54.27,54.47,726699.0,42.2511,42.3911,42.2277,42.3834,726699.0
2016-07-12 11:00:00,54.48,54.54,54.44,54.48,374740.0,42.3911,42.4378,42.36,42.3911,374740.0
2016-07-12 11:30:00,54.47,54.51,54.46,54.5,290721.0,42.3834,42.4145,42.3756,42.4067,290721.0
2016-07-12 12:00:00,54.5,54.59,54.48,54.58,387323.0,42.4067,42.4767,42.3911,42.469,387323.0
2016-07-12 12:30:00,54.58,54.64,54.55,54.59,196819.0,42.469,42.5156,42.4456,42.4767,196819.0
2016-07-12 13:00:00,54.59,54.63,54.58,54.6,224262.0,42.4767,42.5079,42.469,42.4845,224262.0
2016-07-12 13:30:00,54.6,54.69,54.58,54.61,321779.0,42.4845,42.5546,42.469,42.4923,321779.0
2016-07-12 14:00:00,54.61,54.63,54.57,54.59,298594.0,42.4923,42.5079,42.4612,42.4767,298594.0
2016-07-12 14:30:00,54.6,54.65,54.52,54.55,414962.0,42.4845,42.5234,42.4223,42.4456,414962.0
2016-07-12 15:00:00,54.55,54.62,54.5,54.61,367986.0,42.4456,42.5001,42.4067,42.4923,367986.0
2016-07-12 15:30:00,54.61,54.64,54.55,54.62,879017.0,42.4923,42.5156,42.4456,42.5001,879017.0
2016-07-13 09:30:00,54.91,55.0,54.71,54.87,610672.0,42.7257,42.7958,42.5701,42.6946,610672.0
2016-07-13 10:00:00,54.86,54.96,54.76,54.77,355443.0,42.6868,42.7646,42.609,42.6168,355443.0
2016-07-13 10:30:00,54.77,54.96,54.74,54.77,301395.0,42.6168,42.7646,42.5935,42.6168,301395.0
2016-07-13 11:00:00,54.76,54.84,54.68,54.73,298536.0,42.609,42.6713,42.5468,42.5857,298536.0
2016-07-13 11:30:00,54.73,54.76,54.63,54.75,286723.0,42.5857,42.609,42.5079,42.6012,286723.0
2016-07-13 12:00:00,54.76,54.85,54.75,54.75,223371.0,42.609,42.679,42.6012,42.6012,223371.0
2016-07-13 12:30:00,54.76,54.83,54.74,54.77,255322.0,42.609,42.6635,42.5935,42.6168,255322.0
2016-07-13 13:00:00,54.77,54.86,54.76,54.84,209898.0,42.6168,42.6868,42.609,42.6713,209898.0
2016-07-13 13:30:00,54.84,54.86,54.71,54.74,325067.0,42.6713,42.6868,42.5701,42.5935,325067.0
2016-07-13 14:00:00,54.73,54.9,54.73,54.87,294567.0,42.5857,42.718,42.5857,42.6946,294567.0
2016-07-13 14:30:00,54.88,54.9,54.82,54.85,282161.0,42.7024,42.718,42.6557,42.679,282161.0
2016-07-13 15:00:00,54.85,54.92,54.84,54.87,518049.0,42.679,42.7335,42.6713,42.6946,518049.0
2016-07-13 15:30:00,54.86,54.96,54.82,54.83,772850.0,42.6868,42.7646,42.6557,42.6635,772850.0
2016-07-14 09:30:00,55.19,55.37,54.56,54.76,795138.0,42.9436,43.0837,42.4534,42.609,795138.0
2016-07-14 10:00:00,54.77,54.85,54.73,54.77,456482.0,42.6168,42.679,42.5857,42.6168,456482.0
2016-07-14 10:30:00,54.76,55.04,54.76,54.97,612197.0,42.609,42.8269,42.609,42.7724,612197.0
2016-07-14 11:00:00,54.97,55.06,54.93,55.06,293185.0,42.7724,42.8425,42.7413,42.8425,293185.0
2016-07-14 11:30:00,55.06,55.1,55.01,55.09,375176.0,42.8425,42.8736,42.8035,42.8658,375176.0
2016-07-14 12:00:00,55.09,55.14,54.98,55.0,529147.0,42.8658,42.9047,42.7802,42.7958,529147.0
2016-07-14 12:30:00,54.99,55.06,54.96,55.0,314279.0,42.788,42.8425,42.7646,42.7958,314279.0
2016-07-14 13:00:00,55.01,55.02,54.89,54.92,162991.0,42.8035,42.8113,42.7102,42.7335,162991.0
2016-07-14 13:30:00,54.91,55.0,54.9,54.95,202170.0,42.7257,42.7958,42.718,42.7569,202170.0
2016-07-14 14:00:00,54.95,55.0,54.95,54.98,217885.0,42.7569,42.7958,42.7569,42.7802,217885.0
2016-07-14 14:30:00,54.98,55.01,54.95,54.98,276421.0,42.7802,42.8035,42.7569,42.7802,276421.0
2016-07-14 15:00:00,54.98,55.03,54.93,54.98,349105.0,42.7802,42.8191,42.7413,42.7802,349105.0
2016-07-14 15:30:00,54.99,55.0,54.86,54.86,739430.0,42.788,42.7958,42.6868,42.6868,739430.0
2016-07-15 09:30:00,54.86,54.86,54.17,54.28,2295657.0,42.6868,42.6868,42.1499,42.2355,2295657.0
2016-07-15 10:00:00,54.29,54.61,54.24,54.53,775394.0,42.2433,42.4923,42.2044,42.4301,775394.0
2016-07-15 10:30:00,54.54,54.74,54.5,54.73,466862.0,42.4378,42.5935,42.4067,42.5857,466862.0
2016-07-15 11:00:00,54.73,54.73,54.58,54.67,473751.0,42.5857,42.5857,42.469,42.539,473751.0
2016-07-15 11:30:00,54.67,54.75,54.61,54.61,357527.0,42.539,42.6012,42.4923,42.4923,357527.0
2016-07-15 12:00:00,54.62,54.7,54.57,54.62,622599.0,42.5001,42.5623,42.4612,42.5001,622599.0
2016-07-15 12:30:00,54.62,54.65,54.56,54.59,191697.0,42.5001,42.5234,42.4534,42.4767,191697.0
2016-07-15 13:00:00,54.59,54.68,54.59,54.65,317542.0,42.4767,42.5468,42.4767,42.5234,317542.0
2016-07-15 13:30:00,54.65,54.66,54.52,54.58,389407.0,42.5234,42.5312,42.4223,42.469,389407.0
2016-07-15 14:00:00,54.58,54.65,54.51,54.53,389116.0,42.469,42.5234,42.4145,42.4301,389116.0
2016-07-15 14:30:00,54.53,54.71,54.53,54.67,535322.0,42.4301,42.5701,42.4301,42.539,535322.0
2016-07-15 15:00:00,54.66,54.75,54.62,54.75,431546.0,42.5312,42.6012,42.5001,42.6012,431546.0
2016-07-15 15:30:00,54.74,54.78,54.72,54.75,1127564.0,42.5935,42.6246,42.5779,42.6012,1127564.0
2016-07-18 09:30:00,55.14,55.52,54.98,55.43,1117804.0,42.9047,43.2004,42.7802,43.1303,1117804.0
2016-07-18 10:00:00,55.43,55.65,55.43,55.5,785571.0,43.1303,43.3015,43.1303,43.1848,785571.0
2016-07-18 10:30:00,55.5,55.55,55.4,55.44,692116.0,43.1848,43.2237,43.107,43.1381,692116.0
2016-07-18 11:00:00,55.45,55.5,55.39,55.43,502636.0,43.1459,43.1848,43.0992,43.1303,502636.0
2016-07-18 11:30:00,55.43,55.52,55.4,55.51,611864.0,43.1303,43.2004,43.107,43.1926,611864.0
2016-07-18 12:00:00,55.5,55.55,55.41,55.47,650808.0,43.1848,43.2237,43.1148,43.1615,650808.0
2016-07-18 12:30:00,55.47,55.52,55.42,55.45,508654.0,43.1615,43.2004,43.1226,43.1459,508654.0
2016-07-18 13:00:00,55.44,55.48,55.39,55.47,308532.0,43.1381,43.1693,43.0992,43.1615,308532.0
2016-07-18 13:30:00,55.47,55.49,55.4,55.41,338372.0,43.1615,43.177,43.107,43.1148,338372.0
2016-07-18 14:00:00,55.42,55.46,55.39,55.44,612512.0,43.1226,43.1537,43.0992,43.1381,612512.0
2016-07-18 14:30:00,55.44,55.5,55.43,55.5,237965.0,43.1381,43.1848,43.1303,43.1848,237965.0
2016-07-18 15:00:00,55.5,55.5,55.4,55.44,379310.0,43.1848,43.1848,43.107,43.1381,379310.0
2016-07-18 15:30:00,55.43,55.45,55.35,55.35,1175703.0,43.1303,43.1459,43.0681,43.0681,1175703.0
2016-07-19 09:30:00,55.73,55.9,55.21,55.31,1277202.0,43.3638,43.4961,42.9592,43.037,1277202.0
2016-07-19 10:00:00,55.3,55.36,55.09,55.1,741510.0,43.0292,43.0759,42.8658,42.8736,741510.0
2016-07-19 10:30:00,55.1,55.18,55.05,55.16,571285.0,42.8736,42.9358,42.8347,42.9203,571285.0
2016-07-19 11:00:00,55.16,55.23,55.05,55.1,408933.0,42.9203,42.9747,42.8347,42.8736,408933.0
2016-07-19 11:30:00,55.09,55.13,55.02,55.09,341553.0,42.8658,42.8969,42.8113,42.8658,341553.0
2016-07-19 12:00:00,55.08,55.12,55.05,55.08,260322.0,42.858,42.8891,42.8347,42.858,260322.0
2016-07-19 12:30:00,55.08,55.08,54.97,55.03,426369.0,42.858,42.858,42.7724,42.8191,426369.0
2016-07-19 13:00:00,55.03,55.03,54.98,54.99,365636.0,42.8191,42.8191,42.7802,42.788,365636.0
2016-07-19 13:30:00,54.98,55.04,54.95,55.03,331744.0,42.7802,42.8269,42.7569,42.8191,331744.0
2016-07-19 14:00:00,55.02,55.07,55.01,55.04,330086.0,42.8113,42.8502,42.8035,42.8269,330086.0
2016-07-19 14:30:00,55.03,55.1,55.03,55.09,289004.0,42.8191,42.8736,42.8191,42.8658,289004.0
2016-07-19 15:00:00,55.1,55.13,55.07,55.1,471294.0,42.8736,42.8969,42.8502,42.8736,471294.0
2016-07-19 15:30:00,55.09,55.14,55.06,55.13,1223145.0,42.8658,42.9047,42.8425,42.8969,1223145.0
2016-07-20 09:30:00,55.36,55.4,55.04,55.24,973016.0,43.0759,43.107,42.8269,42.9825,973016.0
2016-07-20 10:00:00,55.23,55.39,55.19,55.28,647799.0,42.9747,43.0992,42.9436,43.0136,647799.0
2016-07-20 10:30:00,55.29,55.31,55.17,55.21,889742.0,43.0214,43.037,42.928,42.9592,889742.0
2016-07-20 11:00:00,55.21,55.22,55.11,55.14,1116842.0,42.9592,42.9669,42.8814,42.9047,1116842.0
2016-07-20 11:30:00,55.14,55.15,55.1,55.12,1085713.0,42.9047,42.9125,42.8736,42.8891,1085713.0
2016-07-20 12:00:00,55.13,55.26,55.12,55.23,799436.0,42.8969,42.9981,42.8891,42.9747,799436.0
2016-07-20 12:30:00,55.23,55.27,55.15,55.2,699767.0,42.9747,43.0059,42.9125,42.9514,699767.0
2016-07-20 13:00:00,55.2,55.36,55.19,55.35,941028.0,42.9514,43.0759,42.9436,43.0681,941028.0
2016-07-20 13:30:00,55.35,55.45,55.33,55.37,728150.0,43.0681,43.1459,43.0525,43.0837,728150.0
2016-07-20 14:00:00,55.37,55.42,55.24,55.25,731284.0,43.0837,43.1226,42.9825,42.9903,731284.0
2016-07-20 14:30:00,55.26,55.44,55.25,55.41,883383.0,42.9981,43.1381,42.9903,43.1148,883383.0
2016-07-20 15:00:00,55.41,55.44,55.33,55.41,1127468.0,43.1148,43.1381,43.0525,43.1148,1127468.0
2016-07-20 15:30:00,55.42,55.95,55.42,55.84,2658206.0,43.1226,43.535,43.1226,43.4494,2658206.0
2016-07-21 09:30:00,59.8,60.09,59.13,59.99,9000684.0,46.5307,46.7563,46.0093,46.6785,9000684.0
2016-07-21 10:00:00,59.99,60.47,59.9,60.0,4453889.0,46.6785,47.052,46.6085,46.6863,4453889.0
2016-07-21 10:30:00,60.0,60.25,59.91,60.2,2002066.0,46.6863,46.8808,46.6163,46.8419,2002066.0
2016-07-21 11:00:00,60.21,60.34,59.9,60.16,1884729.0,46.8497,46.9508,46.6085,46.8108,1884729.0
2016-07-21 11:30:00,60.15,60.19,60.01,60.05,1251651.0,46.803,46.8341,46.6941,46.7252,1251651.0
2016-07-21 12:00:00,60.05,60.08,59.91,59.93,1470961.0,46.7252,46.7485,46.6163,46.6318,1470961.0
2016-07-21 12:30:00,59.94,60.13,59.91,60.08,1070127.0,46.6396,46.7874,46.6163,46.7485,1070127.0
2016-07-21 13:00:00,60.08,60.34,60.07,60.27,1007927.0,46.7485,46.9508,46.7408,46.8964,1007927.0
2016-07-21 13:30:00,60.27,60.31,59.93,60.15,920793.0,46.8964,46.9275,46.6318,46.803,920793.0
2016-07-21 14:00:00,60.14,60.23,59.95,60.09,1002915.0,46.7952,46.8653,46.6474,46.7563,1002915.0
2016-07-21 14:30:00,60.08,60.1,59.98,59.99,960503.0,46.7485,46.7641,46.6707,46.6785,960503.0
2016-07-21 15:00:00,59.99,59.99,59.6,59.92,1868962.0,46.6785,46.6785,46.375,46.624,1868962.0
2016-07-21 15:30:00,59.93,60.01,59.87,59.94,3269669.0,46.6318,46.6941,46.5851,46.6396,3269669.0
2016-07-22 09:30:00,60.21,60.59,59.83,60.59,1823796.0,46.8497,47.1454,46.554,47.1454,1823796.0
2016-07-22 10:00:00,60.59,60.86,60.43,60.45,1353129.0,47.1454,47.3555,47.0209,47.0364,1353129.0
2016-07-22 10:30:00,60.46,60.72,60.46,60.72,690247.0,47.0442,47.2465,47.0442,47.2465,690247.0
2016-07-22 11:00:00,60.72,60.78,60.6,60.78,742654.0,47.2465,47.2932,47.1532,47.2932,742654.0
2016-07-22 11:30:00,60.78,60.99,60.76,60.97,613470.0,47.2932,47.4566,47.2776,47.4411,613470.0
2016-07-22 12:00:00,60.97,61.0,60.94,61.0,586168.0,47.4411,47.4644,47.4177,47.4644,586168.0
2016-07-22 12:30:00,61.0,61.18,61.0,61.16,763572.0,47.4644,47.6045,47.4644,47.5889,763572.0
2016-07-22 13:00:00,61.15,61.16,60.83,60.89,645329.0,47.5811,47.5889,47.3321,47.3788,645329.0
2016-07-22 13:30:00,60.89,60.97,60.81,60.93,367934.0,47.3788,47.4411,47.3166,47.4099,367934.0
2016-07-22 14:00:00,60.93,60.96,60.84,60.92,340597.0,47.4099,47.4333,47.3399,47.4021,340597.0
2016-07-22 14:30:00,60.91,61.05,60.88,61.05,441137.0,47.3944,47.5033,47.371,47.5033,441137.0
2016-07-22 15:00:00,61.05,61.1,60.99,61.1,565929.0,47.5033,47.5422,47.4566,47.5422,565929.0
2016-07-22 15:30:00,61.09,61.15,61.0,61.14,1919711.0,47.5344,47.5811,47.4644,47.5733,1919711.0
2016-07-25 09:30:00,60.96,60.97,60.48,60.52,1342593.0,47.4333,47.4411,47.0598,47.0909,1342593.0
2016-07-25 10:00:00,60.52,60.57,60.15,60.35,1161207.0,47.0909,47.1298,46.803,46.9586,1161207.0
2016-07-25 10:30:00,60.36,60.43,60.35,60.35,456427.0,46.9664,47.0209,46.9586,46.9586,456427.0
2016-07-25 11:00:00,60.35,60.4,60.29,60.3,570185.0,46.9586,46.9975,46.9119,46.9197,570185.0
2016-07-25 11:30:00,60.31,60.42,60.28,60.37,397643.0,46.9275,47.0131,46.9042,46.9742,397643.0
2016-07-25 12:00:00,60.36,60.54,60.36,60.51,441941.0,46.9664,47.1065,46.9664,47.0831,441941.0
2016-07-25 12:30:00,60.52,60.62,60.5,60.56,322324.0,47.0909,47.1687,47.0753,47.122,322324.0
2016-07-25 13:00:00,60.56,60.58,60.48,60.57,340517.0,47.122,47.1376,47.0598,47.1298,340517.0
2016-07-25 13:30:00,60.56,60.58,60.49,60.57,339599.0,47.122,47.1376,47.0676,47.1298,339599.0
2016-07-25 14:00:00,60.58,60.65,60.57,60.61,336918.0,47.1376,47.1921,47.1298,47.1609,336918.0
2016-07-25 14:30:00,60.61,60.64,60.55,60.63,394846.0,47.1609,47.1843,47.1142,47.1765,394846.0
2016-07-25 15:00:00,60.63,60.66,60.57,60.63,475700.0,47.1765,47.1998,47.1298,47.1765,475700.0
2016-07-25 15:30:00,60.64,60.73,60.6,60.73,1043025.0,47.1843,47.2543,47.1532,47.2543,1043025.0
2016-07-26 09:30:00,60.94,61.5,60.85,61.35,1412625.0,47.4177,47.8534,47.3477,47.7367,1412625.0
2016-07-26 10:00:00,61.34,61.42,61.25,61.28,889240.0,47.7289,47.7912,47.6589,47.6823,889240.0
2016-07-26 10:30:00,61.27,61.31,60.89,60.89,769016.0,47.6745,47.7056,47.3788,47.3788,769016.0
2016-07-26 11:00:00,60.88,61.02,60.77,60.85,627504.0,47.371,47.48,47.2854,47.3477,627504.0
2016-07-26 11:30:00,60.85,61.06,60.85,61.04,361646.0,47.3477,47.5111,47.3477,47.4955,361646.0
2016-07-26 12:00:00,61.05,61.12,60.98,61.08,489290.0,47.5033,47.5578,47.4488,47.5266,489290.0
2016-07-26 12:30:00,61.09,61.16,61.07,61.1,577796.0,47.5344,47.5889,47.5189,47.5422,577796.0
2016-07-26 13:00:00,61.11,61.15,60.95,61.02,322963.0,47.55,47.5811,47.4255,47.48,322963.0
2016-07-26 13:30:00,61.01,61.12,61.01,61.07,351704.0,47.4722,47.5578,47.4722,47.5189,351704.0
2016-07-26 14:00:00,61.07,61.32,60.99,61.27,781520.0,47.5189,47.7134,47.4566,47.6745,781520.0
2016-07-26 14:30:00,61.28,61.42,61.23,61.23,789128.0,47.6823,47.7912,47.6434,47.6434,789128.0
2016-07-26 15:00:00,61.23,61.31,61.14,61.17,662662.0,47.6434,47.7056,47.5733,47.5967,662662.0
2016-07-26 15:30:00,61.18,61.39,61.09,61.36,1576659.0,47.6045,47.7679,47.5344,47.7445,1576659.0
2016-07-27 09:30:00,61.82,62.14,61.74,61.91,1509757.0,48.1024,48.3514,48.0402,48.1725,1509757.0
2016-07-27 10:00:00,61.91,62.05,61.78,61.93,812358.0,48.1725,48.2814,48.0713,48.188,812358.0
2016-07-27 10:30:00,61.92,61.99,61.85,61.9,823886.0,48.1802,48.2347,48.1258,48.1647,823886.0
2016-07-27 11:00:00,61.9,61.97,61.75,61.78,502653.0,48.1647,48.2192,48.048,48.0713,502653.0
2016-07-27 11:30:00,61.78,61.86,61.65,61.8,433540.0,48.0713,48.1336,47.9702,48.0869,433540.0
2016-07-27 12:00:00,61.79,61.97,61.77,61.96,498699.0,48.0791,48.2192,48.0635,48.2114,498699.0
2016-07-27 12:30:00,61.97,62.07,61.94,62.05,524669.0,48.2192,48.297,48.1958,48.2814,524669.0
2016-07-27 13:00:00,62.05,62.05,61.94,61.97,320876.0,48.2814,48.2814,48.1958,48.2192,320876.0
2016-07-27 13:30:00,61.97,62.14,61.96,62.0,567469.0,48.2192,48.3514,48.2114,48.2425,567469.0
2016-07-27 14:00:00,61.99,62.15,61.69,62.11,871003.0,48.2347,48.3592,48.0013,48.3281,871003.0
2016-07-27 14:30:00,62.11,62.31,62.09,62.28,671763.0,48.3281,48.4837,48.3125,48.4604,671763.0
2016-07-27 15:00:00,62.29,62.53,62.28,62.53,1119983.0,48.4681,48.6549,48.4604,48.6549,1119983.0
2016-07-27 15:30:00,62.53,62.66,62.42,62.54,2633998.0,48.6549,48.756,48.5693,48.6627,2633998.0
2016-07-28 09:30:00,62.44,62.66,62.17,62.58,1151917.0,48.5849,48.756,48.3748,48.6938,1151917.0
2016-07-28 10:00:00,62.58,62.79,62.5,62.55,622711.0,48.6938,48.8572,48.6316,48.6705,622711.0
2016-07-28 10:30:00,62.55,62.71,62.46,62.5,531120.0,48.6705,48.795,48.6004,48.6316,531120.0
2016-07-28 11:00:00,62.5,62.6,62.48,62.57,487359.0,48.6316,48.7094,48.616,48.686,487359.0
2016-07-28 11:30:00,62.57,62.59,62.42,62.51,491095.0,48.686,48.7016,48.5693,48.6393,491095.0
2016-07-28 12:00:00,62.5,62.57,62.43,62.45,340798.0,48.6316,48.686,48.5771,48.5926,340798.0
2016-07-28 12:30:00,62.44,62.55,62.4,62.51,311309.0,48.5849,48.6705,48.5537,48.6393,311309.0
2016-07-28 13:00:00,62.51,62.67,62.49,62.54,344943.0,48.6393,48.7638,48.6238,48.6627,344943.0
2016-07-28 13:30:00,62.55,62.61,62.47,62.61,427850.0,48.6705,48.7171,48.6082,48.7171,427850.0
2016-07-28 14:00:00,62.61,62.62,62.48,62.58,350483.0,48.7171,48.7249,48.616,48.6938,350483.0
2016-07-28 14:30:00,62.57,62.61,62.49,62.52,362113.0,48.686,48.7171,48.6238,48.6471,362113.0
2016-07-28 15:00:00,62.52,62.6,62.51,62.53,441772.0,48.6471,48.7094,48.6393,48.6549,441772.0
2016-07-28 15:30:00,62.53,62.54,62.38,62.43,1298255.0,48.6549,48.6627,48.5382,48.5771,1298255.0
2016-07-29 09:30:00,62.6,62.8,62.24,62.35,861478.0,48.7094,48.865,48.4292,48.5148,861478.0
2016-07-29 10:00:00,62.34,62.45,62.28,62.43,508683.0,48.5071,48.5926,48.4604,48.5771,508683.0
2016-07-29 10:30:00,62.43,62.74,62.42,62.72,393721.0,48.5771,48.8183,48.5693,48.8027,393721.0
2016-07-29 11:00:00,62.73,62.82,62.67,62.75,414759.0,48.8105,48.8805,48.7638,48.8261,414759.0
2016-07-29 11:30:00,62.75,62.76,62.65,62.66,277766.0,48.8261,48.8339,48.7483,48.756,277766.0
2016-07-29 12:00:00,62.67,62.71,62.55,62.56,237682.0,48.7638,48.795,48.6705,48.6782,237682.0
2016-07-29 12:30:00,62.57,62.59,62.38,62.45,249953.0,48.686,48.7016,48.5382,48.5926,249953.0
2016-07-29 13:00:00,62.46,62.56,62.42,62.56,259182.0,48.6004,48.6782,48.5693,48.6782,259182.0
2016-07-29 13:30:00,62.56,62.66,62.54,62.62,323727.0,48.6782,48.756,48.6627,48.7249,323727.0
2016-07-29 14:00:00,62.62,62.66,62.57,62.65,264151.0,48.7249,48.756,48.686,48.7483,264151.0
2016-07-29 14:30:00,62.64,62.65,62.53,62.62,324390.0,48.7405,48.7483,48.6549,48.7249,324390.0
2016-07-29 15:00:00,62.62,62.63,62.49,62.51,335695.0,48.7249,48.7327,48.6238,48.6393,335695.0
2016-07-29 15:30:00,62.51,62.68,62.48,62.59,998554.0,48.6393,48.7716,48.616,48.7016,998554.0
2016-08-01 09:30:00,62.37,62.39,61.72,62.1,1850859.0,48.5304,48.546,48.0246,48.3203,1850859.0
2016-08-01 10:00:00,62.08,62.25,61.99,62.05,865049.0,48.3047,48.437,48.2347,48.2814,865049.0
2016-08-01 10:30:00,62.05,62.29,61.95,62.25,960214.0,48.2814,48.4681,48.2036,48.437,960214.0
2016-08-01 11:00:00,62.25,62.4,62.01,62.25,837710.0,48.437,48.5537,48.2503,48.437,837710.0
2016-08-01 11:30:00,62.25,62.28,62.01,62.01,635954.0,48.437,48.4604,48.2503,48.2503,635954.0
2016-08-01 12:00:00,62.02,62.08,61.77,61.87,611138.0,48.2581,48.3047,48.0635,48.1413,611138.0
2016-08-01 12:30:00,61.87,61.91,61.78,61.86,430279.0,48.1413,48.1725,48.0713,48.1336,430279.0
2016-08-01 13:00:00,61.86,61.94,61.77,61.81,531808.0,48.1336,48.1958,48.0635,48.0947,531808.0
2016-08-01 13:30:00,61.81,61.86,61.75,61.81,626667.0,48.0947,48.1336,48.048,48.0947,626667.0
2016-08-01 14:00:00,61.81,61.84,61.62,61.63,635364.0,48.0947,48.118,47.9468,47.9546,635364.0
2016-08-01 14:30:00,61.63,61.79,61.62,61.79,491782.0,47.9546,48.0791,47.9468,48.0791,491782.0
2016-08-01 15:00:00,61.79,61.83,61.58,61.66,1874789.0,48.0791,48.1102,47.9157,47.9779,1874789.0
2016-08-01 15:30:00,61.67,61.9,61.66,61.85,1549908.0,47.9857,48.1647,47.9779,48.1258,1549908.0
2016-08-02 09:30:00,61.74,61.95,61.42,61.48,949917.0,48.0402,48.2036,47.7912,47.8379,949917.0
2016-08-02 10:00:00,61.47,61.49,60.78,61.0,2077648.0,47.8301,47.8457,47.2932,47.4644,2077648.0
2016-08-02 10:30:00,61.0,61.07,60.54,60.56,1035977.0,47.4644,47.5189,47.1065,47.122,1035977.0
2016-08-02 11:00:00,60.56,60.78,60.55,60.65,781638.0,47.122,47.2932,47.1142,47.1921,781638.0
2016-08-02 11:30:00,60.66,60.7,60.47,60.68,779569.0,47.1998,47.231,47.052,47.2154,779569.0
2016-08-02 12:00:00,60.68,60.73,60.56,60.61,589585.0,47.2154,47.2543,47.122,47.1609,589585.0
2016-08-02 12:30:00,60.61,60.63,60.2,60.21,615829.0,47.1609,47.1765,46.8419,46.8497,615829.0
2016-08-02 13:00:00,60.2,60.29,60.08,60.21,1230939.0,46.8419,46.9119,46.7485,46.8497,1230939.0
2016-08-02 13:30:00,60.21,60.25,60.06,60.14,680003.0,46.8497,46.8808,46.733,46.7952,680003.0
2016-08-02 14:00:00,60.14,60.25,60.02,60.23,796499.0,46.7952,46.8808,46.7019,46.8653,796499.0
2016-08-02 14:30:00,60.22,60.39,60.22,60.33,614624.0,46.8575,46.9897,46.8575,46.9431,614624.0
2016-08-02 15:00:00,60.33,60.49,60.27,60.42,769766.0,46.9431,47.0676,46.8964,47.0131,769766.0
2016-08-02 15:30:00,60.43,60.63,60.38,60.6,1838457.0,47.0209,47.1765,46.982,47.1532,1838457.0
2016-08-03 09:30:00,60.57,61.11,60.5,60.97,686576.0,47.1298,47.55,47.0753,47.4411,686576.0
2016-08-03 10:00:00,60.96,60.97,60.75,60.82,423534.0,47.4333,47.4411,47.2699,47.3243,423534.0
2016-08-03 10:30:00,60.81,60.85,60.58,60.6,461914.0,47.3166,47.3477,47.1376,47.1532,461914.0
2016-08-03 11:00:00,60.6,60.75,60.56,60.73,360399.0,47.1532,47.2699,47.122,47.2543,360399.0
2016-08-03 11:30:00,60.72,60.81,60.64,60.75,284217.0,47.2465,47.3166,47.1843,47.2699,284217.0
2016-08-03 12:00:00,60.74,60.9,60.73,60.79,226919.0,47.2621,47.3866,47.2543,47.301,226919.0
2016-08-03 12:30:00,60.8,60.93,60.75,60.93,221450.0,47.3088,47.4099,47.2699,47.4099,221450.0
2016-08-03 13:00:00,60.92,61.0,60.89,60.97,364773.0,47.4021,47.4644,47.3788,47.4411,364773.0
2016-08-03 13:30:00,60.97,61.02,60.93,60.99,179535.0,47.4411,47.48,47.4099,47.4566,179535.0
2016-08-03 14:00:00,61.0,61.05,60.97,61.01,512127.0,47.4644,47.5033,47.4411,47.4722,512127.0
2016-08-03 14:30:00,61.0,61.01,60.96,60.96,206591.0,47.4644,47.4722,47.4333,47.4333,206591.0
2016-08-03 15:00:00,60.96,61.04,60.93,61.0,398401.0,47.4333,47.4955,47.4099,47.4644,398401.0
2016-08-03 15:30:00,60.99,61.01,60.86,61.0,704930.0,47.4566,47.4722,47.3555,47.4644,704930.0
2016-08-04 09:30:00,61.11,61.23,60.73,61.08,533326.0,47.55,47.6434,47.2543,47.5266,533326.0
2016-08-04 10:00:00,61.08,61.2,60.79,60.85,416918.0,47.5266,47.62,47.301,47.3477,416918.0
2016-08-04 10:30:00,60.84,61.05,60.84,61.0,380719.0,47.3399,47.5033,47.3399,47.4644,380719.0
2016-08-04 11:00:00,61.0,61.19,60.98,61.15,328818.0,47.4644,47.6122,47.4488,47.5811,328818.0
2016-08-04 11:30:00,61.16,61.19,61.0,61.08,238697.0,47.5889,47.6122,47.4644,47.5266,238697.0
2016-08-04 12:00:00,61.08,61.17,61.07,61.14,205621.0,47.5266,47.5967,47.5189,47.5733,205621.0
2016-08-04 12:30:00,61.14,61.18,61.06,61.08,184051.0,47.5733,47.6045,47.5111,47.5266,184051.0
2016-08-04 13:00:00,61.08,61.1,61.01,61.08,173980.0,47.5266,47.5422,47.4722,47.5266,173980.0
2016-08-04 13:30:00,61.08,61.1,61.04,61.07,177211.0,47.5266,47.5422,47.4955,47.5189,177211.0
2016-08-04 14:00:00,61.07,61.12,61.04,61.09,206067.0,47.5189,47.5578,47.4955,47.5344,206067.0
2016-08-04 14:30:00,61.09,61.13,61.05,61.13,226357.0,47.5344,47.5655,47.5033,47.5655,226357.0
2016-08-04 15:00:00,61.12,61.13,61.05,61.07,263691.0,47.5578,47.5655,47.5033,47.5189,263691.0
2016-08-04 15:30:00,61.08,61.13,60.95,60.99,931470.0,47.5266,47.5655,47.4255,47.4566,931470.0
2016-08-05 09:30:00,61.52,61.92,61.26,61.92,884144.0,47.869,48.1802,47.6667,48.1802,884144.0
2016-08-05 10:00:00,61.92,62.0,61.82,61.9,659346.0,48.1802,48.2425,48.1024,48.1647,659346.0
2016-08-05 10:30:00,61.89,61.95,61.78,61.95,579230.0,48.1569,48.2036,48.0713,48.2036,579230.0
2016-08-05 11:00:00,61.95,62.0,61.9,61.99,551725.0,48.2036,48.2425,48.1647,48.2347,551725.0
2016-08-05 11:30:00,61.99,62.02,61.85,61.85,408379.0,48.2347,48.2581,48.1258,48.1258,408379.0
2016-08-05 12:00:00,61.86,61.98,61.84,61.98,339330.0,48.1336,48.2269,48.118,48.2269,339330.0
2016-08-05 12:30:00,61.98,62.0,61.93,61.96,270246.0,48.2269,48.2425,48.188,48.2114,270246.0
2016-08-05 13:00:00,61.96,62.02,61.95,61.98,318858.0,48.2114,48.2581,48.2036,48.2269,318858.0
2016-08-05 13:30:00,61.98,62.06,61.93,62.04,333090.0,48.2269,48.2892,48.188,48.2736,333090.0
2016-08-05 14:00:00,62.05,62.05,61.98,61.98,244758.0,48.2814,48.2814,48.2269,48.2269,244758.0
2016-08-05 14:30:00,61.99,62.03,61.97,62.01,296402.0,48.2347,48.2658,48.2192,48.2503,296402.0
2016-08-05 15:00:00,62.02,62.07,61.95,62.05,482600.0,48.2581,48.297,48.2036,48.2814,482600.0
2016-08-05 15:30:00,62.05,62.11,61.86,61.98,1436137.0,48.2814,48.3281,48.1336,48.2269,1436137.0
2016-08-08 09:30:00,62.05,62.19,61.65,61.86,827137.0,48.2814,48.3903,47.9702,48.1336,827137.0
2016-08-08 10:00:00,61.86,61.87,61.49,61.55,533920.0,48.1336,48.1413,47.8457,47.8924,533920.0
2016-08-08 10:30:00,61.56,61.72,61.46,61.59,437412.0,47.9001,48.0246,47.8223,47.9235,437412.0
2016-08-08 11:00:00,61.58,61.69,61.58,61.61,390058.0,47.9157,48.0013,47.9157,47.939,390058.0
2016-08-08 11:30:00,61.61,61.65,61.53,61.57,411281.0,47.939,47.9702,47.8768,47.9079,411281.0
2016-08-08 12:00:00,61.57,61.71,61.56,61.67,228119.0,47.9079,48.0168,47.9001,47.9857,228119.0
2016-08-08 12:30:00,61.67,61.7,61.62,61.64,192429.0,47.9857,48.0091,47.9468,47.9624,192429.0
2016-08-08 13:00:00,61.64,61.64,61.52,61.58,249120.0,47.9624,47.9624,47.869,47.9157,249120.0
2016-08-08 13:30:00,61.59,61.62,61.48,61.52,268035.0,47.9235,47.9468,47.8379,47.869,268035.0
2016-08-08 14:00:00,61.51,61.52,61.38,61.39,357369.0,47.8612,47.869,47.7601,47.7679,357369.0
2016-08-08 14:30:00,61.39,61.48,61.37,61.43,298495.0,47.7679,47.8379,47.7523,47.799,298495.0
2016-08-08 15:00:00,61.43,61.46,61.42,61.45,418639.0,47.799,47.8223,47.7912,47.8145,418639.0
2016-08-08 15:30:00,61.45,61.59,61.4,61.58,1032272.0,47.8145,47.9235,47.7756,47.9157,1032272.0
2016-08-09 09:30:00,61.91,62.32,61.83,62.18,605305.0,48.1725,48.4915,48.1102,48.3826,605305.0
2016-08-09 10:00:00,62.18,62.28,62.08,62.25,374720.0,48.3826,48.4604,48.3047,48.437,374720.0
2016-08-09 10:30:00,62.25,62.3,62.19,62.29,423677.0,48.437,48.4759,48.3903,48.4681,423677.0
2016-08-09 11:00:00,62.28,62.44,62.27,62.29,366314.0,48.4604,48.5849,48.4526,48.4681,366314.0
2016-08-09 11:30:00,62.29,62.33,62.17,62.2,302408.0,48.4681,48.4993,48.3748,48.3981,302408.0
2016-08-09 12:00:00,62.21,62.25,62.11,62.13,224285.0,48.4059,48.437,48.3281,48.3437,224285.0
2016-08-09 12:30:00,62.13,62.18,62.05,62.1,303954.0,48.3437,48.3826,48.2814,48.3203,303954.0
2016-08-09 13:00:00,62.11,62.17,62.07,62.1,236302.0,48.3281,48.3748,48.297,48.3203,236302.0
2016-08-09 13:30:00,62.11,62.12,62.0,62.1,213913.0,48.3281,48.3359,48.2425,48.3203,213913.0
2016-08-09 14:00:00,62.1,62.14,62.01,62.08,218457.0,48.3203,48.3514,48.2503,48.3047,218457.0
2016-08-09 14:30:00,62.08,62.1,61.97,62.1,277076.0,48.3047,48.3203,48.2192,48.3203,277076.0
2016-08-09 15:00:00,62.09,62.1,62.0,62.05,340177.0,48.3125,48.3203,48.2425,48.2814,340177.0
2016-08-09 15:30:00,62.05,62.06,61.96,61.99,611401.0,48.2814,48.2892,48.2114,48.2347,611401.0
2016-08-10 09:30:00,62.0,62.16,61.55,61.69,472963.0,48.2425,48.367,47.8924,48.0013,472963.0
2016-08-10 10:00:00,61.69,61.8,61.65,61.77,209189.0,48.0013,48.0869,47.9702,48.0635,209189.0
2016-08-10 10:30:00,61.77,61.84,61.7,61.71,129053.0,48.0635,48.118,48.0091,48.0168,129053.0
2016-08-10 11:00:00,61.71,61.77,61.49,61.53,291014.0,48.0168,48.0635,47.8457,47.8768,291014.0
2016-08-10 11:30:00,61.53,61.55,61.44,61.5,220613.0,47.8768,47.8924,47.8068,47.8534,220613.0
2016-08-10 12:00:00,61.5,61.62,61.48,61.59,122197.0,47.8534,47.9468,47.8379,47.9235,122197.0
2016-08-10 12:30:00,61.59,61.72,61.59,61.69,125463.0,47.9235,48.0246,47.9235,48.0013,125463.0
2016-08-10 13:00:00,61.69,61.7,61.55,61.59,126143.0,48.0013,48.0091,47.8924,47.9235,126143.0
2016-08-10 13:30:00,61.6,61.62,61.55,61.55,115694.0,47.9313,47.9468,47.8924,47.8924,115694.0
2016-08-10 14:00:00,61.55,61.64,61.51,61.54,176010.0,47.8924,47.9624,47.8612,47.8846,176010.0
2016-08-10 14:30:00,61.53,61.67,61.52,61.64,138749.0,47.8768,47.9857,47.869,47.9624,138749.0
2016-08-10 15:00:00,61.64,61.77,61.61,61.71,192095.0,47.9624,48.0635,47.939,48.0168,192095.0
2016-08-10 15:30:00,61.71,61.76,61.63,61.71,394474.0,48.0168,48.0558,47.9546,48.0168,394474.0
2016-08-11 09:30:00,61.89,62.16,61.86,61.95,544949.0,48.1569,48.367,48.1336,48.2036,544949.0
2016-08-11 10:00:00,61.96,61.98,61.76,61.76,374991.0,48.2114,48.2269,48.0558,48.0558,374991.0
2016-08-11 10:30:00,61.76,61.84,61.7,61.73,180921.0,48.0558,48.118,48.0091,48.0324,180921.0
2016-08-11 11:00:00,61.74,61.8,61.71,61.75,203267.0,48.0402,48.0869,48.0168,48.048,203267.0
2016-08-11 11:30:00,61.74,61.83,61.72,61.8,187695.0,48.0402,48.1102,48.0246,48.0869,187695.0
2016-08-11 12:00:00,61.8,61.81,61.67,61.72,267254.0,48.0869,48.0947,47.9857,48.0246,267254.0
2016-08-11 12:30:00,61.72,61.8,61.72,61.79,139889.0,48.0246,48.0869,48.0246,48.0791,139889.0
2016-08-11 13:00:00,61.79,61.85,61.77,61.8,153327.0,48.0791,48.1258,48.0635,48.0869,153327.0
2016-08-11 13:30:00,61.8,61.84,61.79,61.82,191130.0,48.0869,48.118,48.0791,48.1024,191130.0
2016-08-11 14:00:00,61.82,61.88,61.81,61.86,290105.0,48.1024,48.1491,48.0947,48.1336,290105.0
2016-08-11 14:30:00,61.85,61.86,61.74,61.79,260317.0,48.1258,48.1336,48.0402,48.0791,260317.0
2016-08-11 15:00:00,61.79,61.82,61.73,61.75,308294.0,48.0791,48.1024,48.0324,48.048,308294.0
2016-08-11 15:30:00,61.74,61.81,61.72,61.74,657266.0,48.0402,48.0947,48.0246,48.0402,657266.0
2016-08-12 09:30:00,61.54,61.78,61.28,61.69,574914.0,47.8846,48.0713,47.6823,48.0013,574914.0
2016-08-12 10:00:00,61.68,61.89,61.68,61.88,534389.0,47.9935,48.1569,47.9935,48.1491,534389.0
2016-08-12 10:30:00,61.89,61.97,61.81,61.83,338938.0,48.1569,48.2192,48.0947,48.1102,338938.0
2016-08-12 11:00:00,61.84,61.99,61.84,61.91,317977.0,48.118,48.2347,48.118,48.1725,317977.0
2016-08-12 11:30:00,61.92,61.95,61.66,61.7,244059.0,48.1802,48.2036,47.9779,48.0091,244059.0
2016-08-12 12:00:00,61.71,61.74,61.64,61.67,201880.0,48.0168,48.0402,47.9624,47.9857,201880.0
2016-08-12 12:30:00,61.68,61.77,61.67,61.74,182227.0,47.9935,48.0635,47.9857,48.0402,182227.0
2016-08-12 13:00:00,61.73,61.74,61.62,61.7,154752.0,48.0324,48.0402,47.9468,48.0091,154752.0
2016-08-12 13:30:00,61.7,61.72,61.69,61.69,114550.0,48.0091,48.0246,48.0013,48.0013,114550.0
2016-08-12 14:00:00,61.69,61.7,61.58,61.6,246715.0,48.0013,48.0091,47.9157,47.9313,246715.0
2016-08-12 14:30:00,61.59,61.65,61.57,61.64,136597.0,47.9235,47.9702,47.9079,47.9624,136597.0
2016-08-12 15:00:00,61.63,61.65,61.59,61.63,221032.0,47.9546,47.9702,47.9235,47.9546,221032.0
2016-08-12 15:30:00,61.63,61.73,61.62,61.7,591679.0,47.9546,48.0324,47.9468,48.0091,591679.0
2016-08-15 09:30:00,61.8,62.19,61.8,62.09,440407.0,48.0869,48.3903,48.0869,48.3125,440407.0
2016-08-15 10:00:00,62.1,62.19,62.1,62.15,314191.0,48.3203,48.3903,48.3203,48.3592,314191.0
2016-08-15 10:30:00,62.15,62.28,62.15,62.21,242018.0,48.3592,48.4604,48.3592,48.4059,242018.0
2016-08-15 11:00:00,62.21,62.28,62.17,62.2,178758.0,48.4059,48.4604,48.3748,48.3981,178758.0
2016-08-15 11:30:00,62.2,62.25,62.08,62.11,385390.0,48.3981,48.437,48.3047,48.3281,385390.0
2016-08-15 12:00:00,62.11,62.21,62.1,62.21,134478.0,48.3281,48.4059,48.3203,48.4059,134478.0
2016-08-15 12:30:00,62.21,62.34,62.21,62.34,354798.0,48.4059,48.5071,48.4059,48.5071,354798.0
2016-08-15 13:00:00,62.35,62.42,62.31,62.42,259448.0,48.5148,48.5693,48.4837,48.5693,259448.0
2016-08-15 13:30:00,62.42,62.45,62.38,62.39,269084.0,48.5693,48.5926,48.5382,48.546,269084.0
2016-08-15 14:00:00,62.4,62.46,62.33,62.4,380298.0,48.5537,48.6004,48.4993,48.5537,380298.0
2016-08-15 14:30:00,62.39,62.48,62.37,62.48,414134.0,48.546,48.616,48.5304,48.616,414134.0
2016-08-15 15:00:00,62.48,62.49,62.39,62.4,510962.0,48.616,48.6238,48.546,48.5537,510962.0
2016-08-15 15:30:00,62.4,62.47,62.3,62.42,1301275.0,48.5537,48.6082,48.4759,48.5693,1301275.0
2016-08-16 09:30:00,62.08,62.5,61.76,62.41,751657.0,48.3047,48.6316,48.0558,48.5615,751657.0
2016-08-16 10:00:00,62.41,62.42,62.23,62.28,621432.0,48.5615,48.5693,48.4215,48.4604,621432.0
2016-08-16 10:30:00,62.28,62.34,62.22,62.32,616291.0,48.4604,48.5071,48.4137,48.4915,616291.0
2016-08-16 11:00:00,62.31,62.47,62.29,62.38,573858.0,48.4837,48.6082,48.4681,48.5382,573858.0
2016-08-16 11:30:00,62.38,62.41,62.27,62.33,324438.0,48.5382,48.5615,48.4526,48.4993,324438.0
2016-08-16 12:00:00,62.32,62.38,62.26,62.34,270116.0,48.4915,48.5382,48.4448,48.5071,270116.0
2016-08-16 12:30:00,62.34,62.47,62.32,62.46,341235.0,48.5071,48.6082,48.4915,48.6004,341235.0
2016-08-16 13:00:00,62.45,62.45,62.35,62.36,379199.0,48.5926,48.5926,48.5148,48.5226,379199.0
2016-08-16 13:30:00,62.36,62.45,62.31,62.42,292609.0,48.5226,48.5926,48.4837,48.5693,292609.0
2016-08-16 14:00:00,62.42,62.42,62.29,62.32,336063.0,48.5693,48.5693,48.4681,48.4915,336063.0
2016-08-16 14:30:00,62.33,62.41,62.27,62.35,360822.0,48.4993,48.5615,48.4526,48.5148,360822.0
2016-08-16 15:00:00,62.36,62.39,62.32,62.33,414713.0,48.5226,48.546,48.4915,48.4993,414713.0
2016-08-16 15:30:00,62.33,62.36,62.07,62.07,1213706.0,48.4993,48.5226,48.297,48.297,1213706.0
2016-08-17 09:30:00,62.22,62.25,61.79,62.13,912590.0,48.4137,48.437,48.0791,48.3437,912590.0
2016-08-17 10:00:00,62.14,62.4,62.09,62.35,497972.0,48.3514,48.5537,48.3125,48.5148,497972.0
2016-08-17 10:30:00,62.35,62.39,62.12,62.12,371841.0,48.5148,48.546,48.3359,48.3359,371841.0
2016-08-17 11:00:00,62.12,62.16,61.95,61.96,408135.0,48.3359,48.367,48.2036,48.2114,408135.0
2016-08-17 11:30:00,61.96,61.96,61.88,61.91,300366.0,48.2114,48.2114,48.1491,48.1725,300366.0
2016-08-17 12:00:00,61.9,62.03,61.9,62.01,255942.0,48.1647,48.2658,48.1647,48.2503,255942.0
2016-08-17 12:30:00,62.02,62.22,61.95,62.2,396420.0,48.2581,48.4137,48.2036,48.3981,396420.0
2016-08-17 13:00:00,62.21,62.25,62.13,62.19,383486.0,48.4059,48.437,48.3437,48.3903,383486.0
2016-08-17 13:30:00,62.19,62.27,62.13,62.18,307945.0,48.3903,48.4526,48.3437,48.3826,307945.0
2016-08-17 14:00:00,62.18,62.33,61.97,62.27,413649.0,48.3826,48.4993,48.2192,48.4526,413649.0
2016-08-17 14:30:00,62.27,62.28,62.15,62.25,284289.0,48.4526,48.4604,48.3592,48.437,284289.0
2016-08-17 15:00:00,62.26,62.27,62.13,62.26,393478.0,48.4448,48.4526,48.3437,48.4448,393478.0
2016-08-17 15:30:00,62.26,62.34,62.23,62.27,965102.0,48.4448,48.5071,48.4215,48.4526,965102.0
2016-08-18 09:30:00,62.35,62.5,62.23,62.29,415145.0,48.5148,48.6316,48.4215,48.4681,415145.0
2016-08-18 10:00:00,62.3,62.4,62.17,62.38,361014.0,48.4759,48.5537,48.3748,48.5382,361014.0
2016-08-18 10:30:00,62.38,62.49,62.37,62.48,220382.0,48.5382,48.6238,48.5304,48.616,220382.0
2016-08-18 11:00:00,62.47,62.56,62.38,62.5,334501.0,48.6082,48.6782,48.5382,48.6316,334501.0
2016-08-18 11:30:00,62.5,62.55,62.47,62.49,349489.0,48.6316,48.6705,48.6082,48.6238,349489.0
2016-08-18 12:00:00,62.48,62.52,62.43,62.43,299779.0,48.616,48.6471,48.5771,48.5771,299779.0
2016-08-18 12:30:00,62.43,62.52,62.31,62.5,242529.0,48.5771,48.6471,48.4837,48.6316,242529.0
2016-08-18 13:00:00,62.51,62.58,62.49,62.51,285878.0,48.6393,48.6938,48.6238,48.6393,285878.0
2016-08-18 13:30:00,62.52,62.74,62.52,62.73,362539.0,48.6471,48.8183,48.6471,48.8105,362539.0
2016-08-18 14:00:00,62.73,62.8,62.69,62.79,409277.0,48.8105,48.865,48.7794,48.8572,409277.0
2016-08-18 14:30:00,62.78,62.88,62.72,62.87,428611.0,48.8494,48.9272,48.8027,48.9194,428611.0
2016-08-18 15:00:00,62.86,62.95,62.81,62.91,537584.0,48.9117,48.9817,48.8728,48.9506,537584.0
2016-08-18 15:30:00,62.9,63.03,62.84,63.03,1734568.0,48.9428,49.0439,48.8961,49.0439,1734568.0
2016-08-19 09:30:00,62.61,62.8,62.01,62.26,1639762.0,48.7171,48.865,48.2503,48.4448,1639762.0
2016-08-19 10:00:00,62.27,62.58,62.22,62.56,366509.0,48.4526,48.6938,48.4137,48.6782,366509.0
2016-08-19 10:30:00,62.56,62.76,62.55,62.61,490054.0,48.6782,48.8339,48.6705,48.7171,490054.0
2016-08-19 11:00:00,62.61,62.84,62.6,62.74,275924.0,48.7171,48.8961,48.7094,48.8183,275924.0
2016-08-19 11:30:00,62.73,62.75,62.56,62.67,253372.0,48.8105,48.8261,48.6782,48.7638,253372.0
2016-08-19 12:00:00,62.67,62.76,62.67,62.75,236937.0,48.7638,48.8339,48.7638,48.8261,236937.0
2016-08-19 12:30:00,62.74,62.75,62.43,62.45,233202.0,48.8183,48.8261,48.5771,48.5926,233202.0
2016-08-19 13:00:00,62.44,62.52,62.39,62.52,218284.0,48.5849,48.6471,48.546,48.6471,218284.0
2016-08-19 13:30:00,62.52,62.61,62.47,62.54,172194.0,48.6471,48.7171,48.6082,48.6627,172194.0
2016-08-19 14:00:00,62.54,62.64,62.54,62.59,205179.0,48.6627,48.7405,48.6627,48.7016,205179.0
2016-08-19 14:30:00,62.58,62.68,62.57,62.65,206011.0,48.6938,48.7716,48.686,48.7483,206011.0
2016-08-19 15:00:00,62.65,62.72,62.64,62.69,283187.0,48.7483,48.8027,48.7405,48.7794,283187.0
2016-08-19 15:30:00,62.7,62.75,62.6,62.75,1248026.0,48.7872,48.8261,48.7094,48.8261,1248026.0
2016-08-22 09:30:00,62.7,62.8,62.35,62.52,517805.0,48.7872,48.865,48.5148,48.6471,517805.0
2016-08-22 10:00:00,62.53,62.77,62.44,62.68,338239.0,48.6549,48.8416,48.5849,48.7716,338239.0
2016-08-22 10:30:00,62.68,62.76,62.54,62.57,288610.0,48.7716,48.8339,48.6627,48.686,288610.0
2016-08-22 11:00:00,62.57,62.68,62.4,62.42,296899.0,48.686,48.7716,48.5537,48.5693,296899.0
2016-08-22 11:30:00,62.41,62.55,62.38,62.5,223357.0,48.5615,48.6705,48.5382,48.6316,223357.0
2016-08-22 12:00:00,62.5,62.77,62.43,62.69,238533.0,48.6316,48.8416,48.5771,48.7794,238533.0
2016-08-22 12:30:00,62.69,62.78,62.67,62.75,223287.0,48.7794,48.8494,48.7638,48.8261,223287.0
2016-08-22 13:00:00,62.74,62.78,62.56,62.62,282845.0,48.8183,48.8494,48.6782,48.7249,282845.0
2016-08-22 13:30:00,62.61,62.79,62.53,62.77,259883.0,48.7171,48.8572,48.6549,48.8416,259883.0
2016-08-22 14:00:00,62.77,62.81,62.66,62.66,222869.0,48.8416,48.8728,48.756,48.756,222869.0
2016-08-22 14:30:00,62.66,62.8,62.64,62.76,271352.0,48.756,48.865,48.7405,48.8339,271352.0
2016-08-22 15:00:00,62.75,62.85,62.73,62.83,298102.0,48.8261,48.9039,48.8105,48.8883,298102.0
2016-08-22 15:30:00,62.83,62.87,62.81,62.84,769965.0,48.8883,48.9194,48.8728,48.8961,769965.0
2016-08-23 09:30:00,63.0,63.69,62.83,63.59,979633.0,49.0206,49.5575,48.8883,49.4797,979633.0
2016-08-23 10:00:00,63.6,63.62,63.27,63.29,690937.0,49.4875,49.503,49.2307,49.2463,690937.0
2016-08-23 10:30:00,63.28,63.37,63.19,63.37,386736.0,49.2385,49.3085,49.1684,49.3085,386736.0
2016-08-23 11:00:00,63.36,63.38,63.24,63.27,296740.0,49.3007,49.3163,49.2073,49.2307,296740.0
2016-08-23 11:30:00,63.27,63.36,63.24,63.26,310176.0,49.2307,49.3007,49.2073,49.2229,310176.0
2016-08-23 12:00:00,63.26,63.29,63.19,63.26,215705.0,49.2229,49.2463,49.1684,49.2229,215705.0
2016-08-23 12:30:00,63.26,63.27,63.07,63.12,156490.0,49.2229,49.2307,49.0751,49.114,156490.0
2016-08-23 13:00:00,63.13,63.26,63.12,63.21,229307.0,49.1218,49.2229,49.114,49.184,229307.0
2016-08-23 13:30:00,63.21,63.25,63.17,63.19,179657.0,49.184,49.2151,49.1529,49.1684,179657.0
2016-08-23 14:00:00,63.19,63.2,63.1,63.15,279990.0,49.1684,49.1762,49.0984,49.1373,279990.0
2016-08-23 14:30:00,63.14,63.17,63.06,63.1,224121.0,49.1295,49.1529,49.0673,49.0984,224121.0
2016-08-23 15:00:00,63.09,63.14,63.05,63.09,303196.0,49.0906,49.1295,49.0595,49.0906,303196.0
2016-08-23 15:30:00,63.08,63.15,63.05,63.09,759643.0,49.0829,49.1373,49.0595,49.0906,759643.0
2016-08-24 09:30:00,62.97,63.24,62.85,63.0,533596.0,48.9973,49.2073,48.9039,49.0206,533596.0
2016-08-24 10:00:00,62.99,63.03,62.82,62.97,389897.0,49.0128,49.0439,48.8805,48.9973,389897.0
2016-08-24 10:30:00,62.98,63.05,62.82,62.92,350834.0,49.005,49.0595,48.8805,48.9584,350834.0
2016-08-24 11:00:00,62.93,62.94,62.7,62.78,380105.0,48.9661,48.9739,48.7872,48.8494,380105.0
2016-08-24 11:30:00,62.78,62.83,62.69,62.74,230881.0,48.8494,48.8883,48.7794,48.8183,230881.0
2016-08-24 12:00:00,62.74,62.78,62.67,62.69,268978.0,48.8183,48.8494,48.7638,48.7794,268978.0
2016-08-24 12:30:00,62.69,62.88,62.67,62.86,189670.0,48.7794,48.9272,48.7638,48.9117,189670.0
2016-08-24 13:00:00,62.86,62.95,62.83,62.9,269730.0,48.9117,48.9817,48.8883,48.9428,269730.0
2016-08-24 13:30:00,62.91,62.93,62.84,62.85,165010.0,48.9506,48.9661,48.8961,48.9039,165010.0
2016-08-24 14:00:00,62.85,62.85,62.69,62.74,270749.0,48.9039,48.9039,48.7794,48.8183,270749.0
2016-08-24 14:30:00,62.74,62.76,62.66,62.76,243205.0,48.8183,48.8339,48.756,48.8339,243205.0
2016-08-24 15:00:00,62.75,62.76,62.58,62.61,307268.0,48.8261,48.8339,48.6938,48.7171,307268.0
2016-08-24 15:30:00,62.61,62.68,62.47,62.62,1104771.0,48.7171,48.7716,48.6082,48.7249,1104771.0
2016-08-25 09:30:00,62.67,62.96,62.61,62.73,710626.0,48.7638,48.9895,48.7171,48.8105,710626.0
2016-08-25 10:00:00,62.73,62.9,62.68,62.86,434756.0,48.8105,48.9428,48.7716,48.9117,434756.0
2016-08-25 10:30:00,62.86,62.92,62.73,62.8,385203.0,48.9117,48.9584,48.8105,48.865,385203.0
2016-08-25 11:00:00,62.8,62.96,62.8,62.85,347330.0,48.865,48.9895,48.865,48.9039,347330.0
2016-08-25 11:30:00,62.84,62.9,62.78,62.82,235633.0,48.8961,48.9428,48.8494,48.8805,235633.0
2016-08-25 12:00:00,62.81,62.83,62.67,62.77,182978.0,48.8728,48.8883,48.7638,48.8416,182978.0
2016-08-25 12:30:00,62.77,62.85,62.75,62.83,148068.0,48.8416,48.9039,48.8261,48.8883,148068.0
2016-08-25 13:00:00,62.84,62.86,62.74,62.82,241524.0,48.8961,48.9117,48.8183,48.8805,241524.0
2016-08-25 13:30:00,62.81,62.83,62.64,62.69,164251.0,48.8728,48.8883,48.7405,48.7794,164251.0
2016-08-25 14:00:00,62.69,62.74,62.6,62.72,165986.0,48.7794,48.8183,48.7094,48.8027,165986.0
2016-08-25 14:30:00,62.72,62.79,62.64,62.66,211965.0,48.8027,48.8572,48.7405,48.756,211965.0
2016-08-25 15:00:00,62.66,62.75,62.61,62.7,239434.0,48.756,48.8261,48.7171,48.7872,239434.0
2016-08-25 15:30:00,62.69,62.74,62.58,62.65,669386.0,48.7794,48.8183,48.6938,48.7483,669386.0
2016-08-26 09:30:00,62.89,63.2,62.65,63.08,634962.0,48.935,49.1762,48.7483,49.0829,634962.0
2016-08-26 10:00:00,63.07,63.39,62.91,63.35,655884.0,49.0751,49.3241,48.9506,49.2929,655884.0
2016-08-26 10:30:00,63.35,63.51,63.24,63.5,593313.0,49.2929,49.4174,49.2073,49.4097,593313.0
2016-08-26 11:00:00,63.51,63.51,63.36,63.38,290418.0,49.4174,49.4174,49.3007,49.3163,290418.0
2016-08-26 11:30:00,63.37,63.38,63.02,63.08,460737.0,49.3085,49.3163,49.0362,49.0829,460737.0
2016-08-26 12:00:00,63.07,63.07,62.75,62.92,614639.0,49.0751,49.0751,48.8261,48.9584,614639.0
2016-08-26 12:30:00,62.92,63.05,62.86,63.02,255934.0,48.9584,49.0595,48.9117,49.0362,255934.0
2016-08-26 13:00:00,63.02,63.08,62.9,62.97,273509.0,49.0362,49.0829,48.9428,48.9973,273509.0
2016-08-26 13:30:00,62.98,63.03,62.8,62.85,236853.0,49.005,49.0439,48.865,48.9039,236853.0
2016-08-26 14:00:00,62.84,62.96,62.68,62.7,326422.0,48.8961,48.9895,48.7716,48.7872,326422.0
2016-08-26 14:30:00,62.7,62.83,62.66,62.82,244438.0,48.7872,48.8883,48.756,48.8805,244438.0
2016-08-26 15:00:00,62.82,63.05,62.77,63.01,363452.0,48.8805,49.0595,48.8416,49.0284,363452.0
2016-08-26 15:30:00,63.01,63.1,62.96,62.98,826634.0,49.0284,49.0984,48.9895,49.005,826634.0
2016-08-29 09:30:00,62.42,62.8,62.37,62.69,655134.0,48.978,49.2762,48.9388,49.1899,655134.0
2016-08-29 10:00:00,62.69,62.79,62.65,62.72,330067.0,49.1899,49.2684,49.1585,49.2134,330067.0
2016-08-29 10:30:00,62.73,62.79,62.58,62.74,286682.0,49.2213,49.2684,49.1036,49.2291,286682.0
2016-08-29 11:00:00,62.74,62.88,62.74,62.85,223152.0,49.2291,49.339,49.2291,49.3154,223152.0
2016-08-29 11:30:00,62.85,63.04,62.81,63.02,392151.0,49.3154,49.4645,49.284,49.4488,392151.0
2016-08-29 12:00:00,63.01,63.07,62.99,63.03,177302.0,49.441,49.4881,49.4253,49.4567,177302.0
2016-08-29 12:30:00,63.04,63.09,63.02,63.07,132235.0,49.4645,49.5037,49.4488,49.4881,132235.0
2016-08-29 13:00:00,63.07,63.07,63.01,63.02,147851.0,49.4881,49.4881,49.441,49.4488,147851.0
2016-08-29 13:30:00,63.03,63.06,63.0,63.03,202262.0,49.4567,49.4802,49.4331,49.4567,202262.0
2016-08-29 14:00:00,63.02,63.08,63.02,63.03,224684.0,49.4488,49.4959,49.4488,49.4567,224684.0
2016-08-29 14:30:00,63.03,63.05,62.97,63.03,288988.0,49.4567,49.4724,49.4096,49.4567,288988.0
2016-08-29 15:00:00,63.02,63.04,62.96,62.99,294827.0,49.4488,49.4645,49.4017,49.4253,294827.0
2016-08-29 15:30:00,62.98,63.02,62.95,62.98,847119.0,49.4174,49.4488,49.3939,49.4174,847119.0
2016-08-30 09:30:00,63.0,63.4,63.0,63.37,550678.0,49.4331,49.747,49.4331,49.7235,550678.0
2016-08-30 10:00:00,63.38,63.51,63.13,63.19,443862.0,49.7313,49.8333,49.5351,49.5822,443862.0
2016-08-30 10:30:00,63.19,63.19,62.98,63.04,304026.0,49.5822,49.5822,49.4174,49.4645,304026.0
2016-08-30 11:00:00,63.04,63.13,62.99,63.0,226363.0,49.4645,49.5351,49.4253,49.4331,226363.0
2016-08-30 11:30:00,63.01,63.03,62.9,62.97,197402.0,49.441,49.4567,49.3547,49.4096,197402.0
2016-08-30 12:00:00,62.97,63.06,62.94,62.98,155943.0,49.4096,49.4802,49.3861,49.4174,155943.0
2016-08-30 12:30:00,62.98,63.03,62.95,62.96,110534.0,49.4174,49.4567,49.3939,49.4017,110534.0
2016-08-30 13:00:00,62.95,63.01,62.93,62.95,129834.0,49.3939,49.441,49.3782,49.3939,129834.0
2016-08-30 13:30:00,62.95,62.96,62.86,62.94,138866.0,49.3939,49.4017,49.3233,49.3861,138866.0
2016-08-30 14:00:00,62.93,62.94,62.71,62.8,213715.0,49.3782,49.3861,49.2056,49.2762,213715.0
2016-08-30 14:30:00,62.81,62.87,62.73,62.8,215328.0,49.284,49.3311,49.2213,49.2762,215328.0
2016-08-30 15:00:00,62.8,62.87,62.74,62.83,207947.0,49.2762,49.3311,49.2291,49.2997,207947.0
2016-08-30 15:30:00,62.83,62.95,62.78,62.94,653992.0,49.2997,49.3939,49.2605,49.3861,653992.0
2016-08-31 09:30:00,62.98,62.98,62.53,62.9,487900.0,49.4174,49.4174,49.0643,49.3547,487900.0
2016-08-31 10:00:00,62.9,62.94,62.76,62.76,257260.0,49.3547,49.3861,49.2448,49.2448,257260.0
2016-08-31 10:30:00,62.75,62.9,62.63,62.8,231677.0,49.237,49.3547,49.1428,49.2762,231677.0
2016-08-31 11:00:00,62.79,62.94,62.74,62.94,217890.0,49.2684,49.3861,49.2291,49.3861,217890.0
2016-08-31 11:30:00,62.94,62.97,62.87,62.88,235582.0,49.3861,49.4096,49.3311,49.339,235582.0
2016-08-31 12:00:00,62.87,62.88,62.71,62.79,267061.0,49.3311,49.339,49.2056,49.2684,267061.0
2016-08-31 12:30:00,62.78,62.91,62.71,62.86,145478.0,49.2605,49.3625,49.2056,49.3233,145478.0
2016-08-31 13:00:00,62.85,62.92,62.78,62.91,172647.0,49.3154,49.3704,49.2605,49.3625,172647.0
2016-08-31 13:30:00,62.91,62.92,62.83,62.85,152592.0,49.3625,49.3704,49.2997,49.3154,152592.0
2016-08-31 14:00:00,62.84,62.98,62.83,62.97,173508.0,49.3076,49.4174,49.2997,49.4096,173508.0
2016-08-31 14:30:00,62.98,62.98,62.82,62.87,142861.0,49.4174,49.4174,49.2919,49.3311,142861.0
2016-08-31 15:00:00,62.86,63.06,62.85,63.04,272840.0,49.3233,49.4802,49.3154,49.4645,272840.0
2016-08-31 15:30:00,63.04,63.12,63.0,63.07,896084.0,49.4645,49.5273,49.4331,49.4881,896084.0
2016-09-01 09:30:00,62.87,63.25,62.77,62.96,694958.0,49.3311,49.6293,49.2527,49.4017,694958.0
2016-09-01 10:00:00,62.95,63.07,62.72,62.72,404095.0,49.3939,49.4881,49.2134,49.2134,404095.0
2016-09-01 10:30:00,62.72,62.84,62.51,62.82,546764.0,49.2134,49.3076,49.0486,49.2919,546764.0
2016-09-01 11:00:00,62.82,62.98,62.75,62.97,563068.0,49.2919,49.4174,49.237,49.4096,563068.0
2016-09-01 11:30:00,62.97,63.1,62.97,63.05,443703.0,49.4096,49.5116,49.4096,49.4724,443703.0
2016-09-01 12:00:00,63.05,63.43,63.02,63.37,428271.0,49.4724,49.7705,49.4488,49.7235,428271.0
2016-09-01 12:30:00,63.37,63.47,63.3,63.36,261300.0,49.7235,49.8019,49.6685,49.7156,261300.0
2016-09-01 13:00:00,63.36,63.5,63.32,63.44,235195.0,49.7156,49.8255,49.6842,49.7784,235195.0
2016-09-01 13:30:00,63.45,63.49,63.41,63.42,193710.0,49.7862,49.8176,49.7548,49.7627,193710.0
2016-09-01 14:00:00,63.41,63.48,63.33,63.47,396973.0,49.7548,49.8098,49.6921,49.8019,396973.0
2016-09-01 14:30:00,63.47,63.5,63.36,63.44,384258.0,49.8019,49.8255,49.7156,49.7784,384258.0
2016-09-01 15:00:00,63.45,63.46,63.23,63.25,319056.0,49.7862,49.7941,49.6136,49.6293,319056.0
2016-09-01 15:30:00,63.25,63.47,63.22,63.47,855717.0,49.6293,49.8019,49.6058,49.8019,855717.0
2016-09-02 09:30:00,63.54,63.7,63.09,63.39,701178.0,49.8568,49.9824,49.5037,49.7391,701178.0
2016-09-02 10:00:00,63.39,63.52,63.38,63.48,479010.0,49.7391,49.8411,49.7313,49.8098,479010.0
2016-09-02 10:30:00,63.49,63.58,63.3,63.3,380954.0,49.8176,49.8882,49.6685,49.6685,380954.0
2016-09-02 11:00:00,63.31,63.44,63.29,63.3,350526.0,49.6764,49.7784,49.6607,49.6685,350526.0
2016-09-02 11:30:00,63.31,63.39,63.29,63.34,188131.0,49.6764,49.7391,49.6607,49.6999,188131.0
2016-09-02 12:00:00,63.35,63.39,63.31,63.36,479350.0,49.7078,49.7391,49.6764,49.7156,479350.0
2016-09-02 12:30:00,63.37,63.42,63.34,63.36,188811.0,49.7235,49.7627,49.6999,49.7156,188811.0
2016-09-02 13:00:00,63.35,63.39,63.28,63.36,540340.0,49.7078,49.7391,49.6528,49.7156,540340.0
2016-09-02 13:30:00,63.36,63.39,63.33,63.35,287036.0,49.7156,49.7391,49.6921,49.7078,287036.0
2016-09-02 14:00:00,63.35,63.42,63.34,63.35,225420.0,49.7078,49.7627,49.6999,49.7078,225420.0
2016-09-02 14:30:00,63.36,63.42,63.32,63.42,178282.0,49.7156,49.7627,49.6842,49.7627,178282.0
2016-09-02 15:00:00,63.42,63.43,63.32,63.33,309572.0,49.7627,49.7705,49.6842,49.6921,309572.0
2016-09-02 15:30:00,63.32,63.37,63.27,63.35,599449.0,49.6842,49.7235,49.645,49.7078,599449.0
2016-09-06 09:30:00,63.29,63.39,63.1,63.19,654068.0,49.6607,49.7391,49.5116,49.5822,654068.0
2016-09-06 10:00:00,63.18,63.33,62.94,63.05,434139.0,49.5744,49.6921,49.3861,49.4724,434139.0
2016-09-06 10:30:00,63.05,63.14,62.93,62.95,255209.0,49.4724,49.543,49.3782,49.3939,255209.0
2016-09-06 11:00:00,62.96,63.09,62.96,63.01,228751.0,49.4017,49.5037,49.4017,49.441,228751.0
2016-09-06 11:30:00,63.02,63.04,62.88,62.99,228346.0,49.4488,49.4645,49.339,49.4253,228346.0
2016-09-06 12:00:00,63.0,63.05,62.89,62.9,209938.0,49.4331,49.4724,49.3468,49.3547,209938.0
2016-09-06 12:30:00,62.89,63.04,62.88,62.95,199801.0,49.3468,49.4645,49.339,49.3939,199801.0
2016-09-06 13:00:00,62.94,62.98,62.91,62.93,135167.0,49.3861,49.4174,49.3625,49.3782,135167.0
2016-09-06 13:30:00,62.94,62.96,62.89,62.89,191632.0,49.3861,49.4017,49.3468,49.3468,191632.0
2016-09-06 14:00:00,62.9,63.08,62.89,63.02,155256.0,49.3547,49.4959,49.3468,49.4488,155256.0
2016-09-06 14:30:00,63.03,63.08,63.0,63.05,197839.0,49.4567,49.4959,49.4331,49.4724,197839.0
2016-09-06 15:00:00,63.04,63.12,63.02,63.11,210212.0,49.4645,49.5273,49.4488,49.5194,210212.0
2016-09-06 15:30:00,63.11,63.12,62.97,63.09,1017240.0,49.5194,49.5273,49.4096,49.5037,1017240.0
2016-09-07 09:30:00,63.19,63.25,62.85,63.11,409766.0,49.5822,49.6293,49.3154,49.5194,409766.0
2016-09-07 10:00:00,63.12,63.13,62.93,62.95,290684.0,49.5273,49.5351,49.3782,49.3939,290684.0
2016-09-07 10:30:00,62.95,63.0,62.8,62.87,299533.0,49.3939,49.4331,49.2762,49.3311,299533.0
2016-09-07 11:00:00,62.86,62.88,62.67,62.72,279743.0,49.3233,49.339,49.1742,49.2134,279743.0
2016-09-07 11:30:00,62.73,62.77,62.66,62.71,246960.0,49.2213,49.2527,49.1663,49.2056,246960.0
2016-09-07 12:00:00,62.7,62.72,62.55,62.57,348080.0,49.1977,49.2134,49.08,49.0957,348080.0
2016-09-07 12:30:00,62.57,62.6,62.52,62.55,224769.0,49.0957,49.1193,49.0565,49.08,224769.0
2016-09-07 13:00:00,62.55,62.62,62.51,62.56,269224.0,49.08,49.135,49.0486,49.0879,269224.0
2016-09-07 13:30:00,62.56,62.57,62.47,62.5,411946.0,49.0879,49.0957,49.0173,49.0408,411946.0
2016-09-07 14:00:00,62.5,62.53,62.45,62.47,315920.0,49.0408,49.0643,49.0016,49.0173,315920.0
2016-09-07 14:30:00,62.47,62.49,62.37,62.42,343609.0,49.0173,49.033,48.9388,48.978,343609.0
2016-09-07 15:00:00,62.43,62.46,62.4,62.42,387760.0,48.9859,49.0094,48.9623,48.978,387760.0
2016-09-07 15:30:00,62.42,62.46,62.32,62.43,1248165.0,48.978,49.0094,48.8996,48.9859,1248165.0
2016-09-08 09:30:00,62.19,62.49,62.01,62.08,1025479.0,48.7976,49.033,48.6563,48.7112,1025479.0
2016-09-08 10:00:00,62.09,62.2,62.0,62.15,767979.0,48.7191,48.8054,48.6485,48.7662,767979.0
2016-09-08 10:30:00,62.16,62.32,62.14,62.26,473065.0,48.774,48.8996,48.7583,48.8525,473065.0
2016-09-08 11:00:00,62.26,62.46,62.21,62.35,494491.0,48.8525,49.0094,48.8133,48.9231,494491.0
2016-09-08 11:30:00,62.35,62.41,62.19,62.39,459237.0,48.9231,48.9702,48.7976,48.9545,459237.0
2016-09-08 12:00:00,62.4,62.44,62.33,62.37,282015.0,48.9623,48.9937,48.9074,48.9388,282015.0
2016-09-08 12:30:00,62.36,62.46,62.26,62.44,249222.0,48.931,49.0094,48.8525,48.9937,249222.0
2016-09-08 13:00:00,62.43,62.5,62.38,62.44,265005.0,48.9859,49.0408,48.9466,48.9937,265005.0
2016-09-08 13:30:00,62.44,62.47,62.33,62.47,198392.0,48.9937,49.0173,48.9074,49.0173,198392.0
2016-09-08 14:00:00,62.46,62.59,62.41,62.49,385041.0,49.0094,49.1114,48.9702,49.033,385041.0
2016-09-08 14:30:00,62.49,62.6,62.45,62.56,210561.0,49.033,49.1193,49.0016,49.0879,210561.0
2016-09-08 15:00:00,62.56,62.77,62.53,62.76,508977.0,49.0879,49.2527,49.0643,49.2448,508977.0
2016-09-08 15:30:00,62.75,62.81,62.67,62.69,982987.0,49.237,49.284,49.1742,49.1899,982987.0
2016-09-09 09:30:00,62.01,62.29,61.8,61.94,1048344.0,48.6563,48.876,48.4915,48.6014,1048344.0
2016-09-09 10:00:00,61.95,61.98,61.73,61.76,370175.0,48.6092,48.6328,48.4366,48.4602,370175.0
2016-09-09 10:30:00,61.76,61.85,61.38,61.48,494569.0,48.4602,48.5308,48.162,48.2405,494569.0
2016-09-09 11:00:00,61.47,61.51,61.31,61.39,457988.0,48.2326,48.264,48.1071,48.1698,457988.0
2016-09-09 11:30:00,61.38,61.39,60.93,61.0,828194.0,48.162,48.1698,47.8089,47.8638,828194.0
2016-09-09 12:00:00,61.01,61.07,60.84,60.88,515398.0,47.8717,47.9187,47.7383,47.7697,515398.0
2016-09-09 12:30:00,60.87,61.02,60.78,60.98,482268.0,47.7618,47.8795,47.6912,47.8481,482268.0
2016-09-09 13:00:00,60.99,61.03,60.79,60.86,332705.0,47.856,47.8874,47.699,47.754,332705.0
2016-09-09 13:30:00,60.85,60.88,60.57,60.68,398208.0,47.7461,47.7697,47.5264,47.6127,398208.0
2016-09-09 14:00:00,60.68,60.7,60.5,60.63,578195.0,47.6127,47.6284,47.4715,47.5735,578195.0
2016-09-09 14:30:00,60.63,60.81,60.61,60.78,429070.0,47.5735,47.7147,47.5578,47.6912,429070.0
2016-09-09 15:00:00,60.79,60.92,60.61,60.87,586407.0,47.699,47.8011,47.5578,47.7618,586407.0
2016-09-09 15:30:00,60.88,60.88,60.52,60.53,1507957.0,47.7697,47.7697,47.4872,47.495,1507957.0
2016-09-12 09:30:00,60.23,60.77,59.93,60.63,956431.0,47.2596,47.6834,47.0242,47.5735,956431.0
2016-09-12 10:00:00,60.65,60.97,60.64,60.91,552536.0,47.5892,47.8403,47.5813,47.7932,552536.0
2016-09-12 10:30:00,60.92,61.01,60.84,61.0,533058.0,47.8011,47.8717,47.7383,47.8638,533058.0
2016-09-12 11:00:00,61.0,61.26,60.99,61.26,302617.0,47.8638,48.0678,47.856,48.0678,302617.0
2016-09-12 11:30:00,61.26,61.37,61.15,61.23,439344.0,48.0678,48.1541,47.9815,48.0443,439344.0
2016-09-12 12:00:00,61.23,61.36,61.17,61.36,249173.0,48.0443,48.1463,47.9972,48.1463,249173.0
2016-09-12 12:30:00,61.37,61.64,61.36,61.58,293098.0,48.1541,48.366,48.1463,48.3189,293098.0
2016-09-12 13:00:00,61.59,61.65,61.32,61.35,654746.0,48.3268,48.3738,48.1149,48.1385,654746.0
2016-09-12 13:30:00,61.36,61.64,61.24,61.59,430941.0,48.1463,48.366,48.0521,48.3268,430941.0
2016-09-12 14:00:00,61.6,61.91,61.59,61.88,1013029.0,48.3346,48.5779,48.3268,48.5543,1013029.0
2016-09-12 14:30:00,61.88,62.12,61.88,62.12,505134.0,48.5543,48.7426,48.5543,48.7426,505134.0
2016-09-12 15:00:00,62.12,62.2,62.05,62.13,462481.0,48.7426,48.8054,48.6877,48.7505,462481.0
2016-09-12 15:30:00,62.13,62.27,62.0,62.25,2047333.0,48.7505,48.8603,48.6485,48.8446,2047333.0
2016-09-13 09:30:00,61.85,62.2,61.76,61.82,885081.0,48.5308,48.8054,48.4602,48.5072,885081.0
2016-09-13 10:00:00,61.81,61.83,61.51,61.61,463609.0,48.4994,48.5151,48.264,48.3425,463609.0
2016-09-13 10:30:00,61.61,61.79,61.44,61.48,536368.0,48.3425,48.4837,48.2091,48.2405,536368.0
2016-09-13 11:00:00,61.48,61.53,61.23,61.24,378259.0,48.2405,48.2797,48.0443,48.0521,378259.0
2016-09-13 11:30:00,61.25,61.39,61.2,61.37,476980.0,48.06,48.1698,48.0208,48.1541,476980.0
2016-09-13 12:00:00,61.37,61.52,61.3,61.34,329167.0,48.1541,48.2718,48.0992,48.1306,329167.0
2016-09-13 12:30:00,61.33,61.41,61.2,61.24,221722.0,48.1228,48.1855,48.0208,48.0521,221722.0
2016-09-13 13:00:00,61.24,61.46,61.12,61.42,326568.0,48.0521,48.2248,47.958,48.1934,326568.0
2016-09-13 13:30:00,61.42,61.51,61.23,61.31,471534.0,48.1934,48.264,48.0443,48.1071,471534.0
2016-09-13 14:00:00,61.3,61.39,61.09,61.12,406698.0,48.0992,48.1698,47.9344,47.958,406698.0
2016-09-13 14:30:00,61.11,61.24,61.05,61.05,544507.0,47.9501,48.0521,47.9031,47.9031,544507.0
2016-09-13 15:00:00,61.06,61.32,60.94,61.27,726373.0,47.9109,48.1149,47.8167,48.0757,726373.0
2016-09-13 15:30:00,61.28,61.42,61.08,61.29,1083075.0,48.0835,48.1934,47.9266,48.0914,1083075.0
2016-09-14 09:30:00,61.29,61.43,61.04,61.28,565742.0,48.0914,48.2012,47.8952,48.0835,565742.0
2016-09-14 10:00:00,61.27,61.81,61.21,61.79,376466.0,48.0757,48.4994,48.0286,48.4837,376466.0
2016-09-14 10:30:00,61.79,61.9,61.47,61.51,654552.0,48.4837,48.57,48.2326,48.264,654552.0
2016-09-14 11:00:00,61.51,61.79,61.42,61.73,276850.0,48.264,48.4837,48.1934,48.4366,276850.0
2016-09-14 11:30:00,61.73,61.79,61.58,61.78,371120.0,48.4366,48.4837,48.3189,48.4759,371120.0
2016-09-14 12:00:00,61.78,61.95,61.69,61.93,219411.0,48.4759,48.6092,48.4052,48.5936,219411.0
2016-09-14 12:30:00,61.93,61.94,61.75,61.79,157456.0,48.5936,48.6014,48.4523,48.4837,157456.0
2016-09-14 13:00:00,61.79,61.92,61.72,61.86,164971.0,48.4837,48.5857,48.4288,48.5386,164971.0
2016-09-14 13:30:00,61.87,61.92,61.52,61.68,309402.0,48.5465,48.5857,48.2718,48.3974,309402.0
2016-09-14 14:00:00,61.67,61.73,61.44,61.62,341368.0,48.3895,48.4366,48.2091,48.3503,341368.0
2016-09-14 14:30:00,61.61,61.82,61.56,61.77,340840.0,48.3425,48.5072,48.3032,48.468,340840.0
2016-09-14 15:00:00,61.77,61.8,61.34,61.35,267818.0,48.468,48.4915,48.1306,48.1385,267818.0
2016-09-14 15:30:00,61.36,61.62,61.36,61.59,794917.0,48.1463,48.3503,48.1463,48.3268,794917.0
2016-09-15 09:30:00,61.95,62.11,61.55,61.86,862304.0,48.6092,48.7348,48.2954,48.5386,862304.0
2016-09-15 10:00:00,61.85,62.28,61.79,62.24,555706.0,48.5308,48.8682,48.4837,48.8368,555706.0
2016-09-15 10:30:00,62.24,62.5,62.23,62.5,387463.0,48.8368,49.0408,48.8289,49.0408,387463.0
2016-09-15 11:00:00,62.5,62.57,62.34,62.43,566925.0,49.0408,49.0957,48.9153,48.9859,566925.0
2016-09-15 11:30:00,62.44,62.49,62.35,62.38,338681.0,48.9937,49.033,48.9231,48.9466,338681.0
2016-09-15 12:00:00,62.38,62.66,62.38,62.63,384589.0,48.9466,49.1663,48.9466,49.1428,384589.0
2016-09-15 12:30:00,62.63,62.66,62.33,62.34,348275.0,49.1428,49.1663,48.9074,48.9153,348275.0
2016-09-15 13:00:00,62.35,62.56,62.34,62.42,532293.0,48.9231,49.0879,48.9153,48.978,532293.0
2016-09-15 13:30:00,62.42,62.65,62.38,62.64,453044.0,48.978,49.1585,48.9466,49.1507,453044.0
2016-09-15 14:00:00,62.64,62.65,62.55,62.59,348097.0,49.1507,49.1585,49.08,49.1114,348097.0
2016-09-15 14:30:00,62.59,62.61,62.48,62.49,593277.0,49.1114,49.1271,49.0251,49.033,593277.0
2016-09-15 15:00:00,62.5,62.53,62.34,62.47,825942.0,49.0408,49.0643,48.9153,49.0173,825942.0
2016-09-15 15:30:00,62.46,62.67,62.45,62.54,1317423.0,49.0094,49.1742,49.0016,49.0722,1317423.0
2016-09-16 09:30:00,62.88,63.44,62.79,62.89,3466096.0,49.339,49.7784,49.2684,49.3468,3466096.0
2016-09-16 10:00:00,62.89,62.92,62.43,62.54,581653.0,49.3468,49.3704,48.9859,49.0722,581653.0
2016-09-16 10:30:00,62.53,62.65,62.41,62.58,429657.0,49.0643,49.1585,48.9702,49.1036,429657.0
2016-09-16 11:00:00,62.59,62.61,62.37,62.42,301374.0,49.1114,49.1271,48.9388,48.978,301374.0
2016-09-16 11:30:00,62.43,62.74,62.39,62.67,336902.0,48.9859,49.2291,48.9545,49.1742,336902.0
2016-09-16 12:00:00,62.67,62.96,62.65,62.86,438431.0,49.1742,49.4017,49.1585,49.3233,438431.0
2016-09-16 12:30:00,62.86,62.89,62.67,62.68,228992.0,49.3233,49.3468,49.1742,49.182,228992.0
2016-09-16 13:00:00,62.68,62.79,62.61,62.68,272013.0,49.182,49.2684,49.1271,49.182,272013.0
2016-09-16 13:30:00,62.68,62.74,62.54,62.66,256302.0,49.182,49.2291,49.0722,49.1663,256302.0
2016-09-16 14:00:00,62.66,62.78,62.58,62.74,356938.0,49.1663,49.2605,49.1036,49.2291,356938.0
2016-09-16 14:30:00,62.73,62.84,62.73,62.81,387788.0,49.2213,49.3076,49.2213,49.284,387788.0
2016-09-16 15:00:00,62.8,62.89,62.75,62.81,342902.0,49.2762,49.3468,49.237,49.284,342902.0
2016-09-16 15:30:00,62.8,63.1,62.8,62.95,1455906.0,49.2762,49.5116,49.2762,49.3939,1455906.0
2016-09-19 09:30:00,63.17,63.36,62.76,63.27,677072.0,49.5665,49.7156,49.2448,49.645,677072.0
2016-09-19 10:00:00,63.28,63.35,63.13,63.22,424525.0,49.6528,49.7078,49.5351,49.6058,424525.0
2016-09-19 10:30:00,63.23,63.34,63.07,63.14,335349.0,49.6136,49.6999,49.4881,49.543,335349.0
2016-09-19 11:00:00,63.14,63.2,63.06,63.2,279127.0,49.543,49.5901,49.4802,49.5901,279127.0
2016-09-19 11:30:00,63.21,63.39,63.13,63.38,325854.0,49.5979,49.7391,49.5351,49.7313,325854.0
2016-09-19 12:00:00,63.39,63.39,63.06,63.13,311823.0,49.7391,49.7391,49.4802,49.5351,311823.0
2016-09-19 12:30:00,63.13,63.18,63.07,63.12,175270.0,49.5351,49.5744,49.4881,49.5273,175270.0
2016-09-19 13:00:00,63.11,63.18,63.04,63.15,317350.0,49.5194,49.5744,49.4645,49.5508,317350.0
2016-09-19 13:30:00,63.14,63.16,63.01,63.06,621480.0,49.543,49.5587,49.441,49.4802,621480.0
2016-09-19 14:00:00,63.06,63.22,63.05,63.18,225670.0,49.4802,49.6058,49.4724,49.5744,225670.0
2016-09-19 14:30:00,63.17,63.23,63.15,63.17,237826.0,49.5665,49.6136,49.5508,49.5665,237826.0
2016-09-19 15:00:00,63.17,63.18,62.98,62.99,229153.0,49.5665,49.5744,49.4174,49.4253,229153.0
2016-09-19 15:30:00,63.0,63.16,62.86,62.87,987521.0,49.4331,49.5587,49.3233,49.3311,987521.0
2016-09-20 09:30:00,63.27,63.3,62.86,63.1,432970.0,49.645,49.6685,49.3233,49.5116,432970.0
2016-09-20 10:00:00,63.1,63.17,62.85,62.91,227936.0,49.5116,49.5665,49.3154,49.3625,227936.0
2016-09-20 10:30:00,62.91,62.97,62.78,62.94,150891.0,49.3625,49.4096,49.2605,49.3861,150891.0
2016-09-20 11:00:00,62.93,63.04,62.82,62.83,164542.0,49.3782,49.4645,49.2919,49.2997,164542.0
2016-09-20 11:30:00,62.83,62.86,62.74,62.77,199077.0,49.2997,49.3233,49.2291,49.2527,199077.0
2016-09-20 12:00:00,62.76,62.79,62.63,62.75,143783.0,49.2448,49.2684,49.1428,49.237,143783.0
2016-09-20 12:30:00,62.75,62.76,62.57,62.57,110784.0,49.237,49.2448,49.0957,49.0957,110784.0
2016-09-20 13:00:00,62.56,62.67,62.53,62.65,172165.0,49.0879,49.1742,49.0643,49.1585,172165.0
2016-09-20 13:30:00,62.66,62.78,62.59,62.76,169914.0,49.1663,49.2605,49.1114,49.2448,169914.0
2016-09-20 14:00:00,62.75,62.85,62.72,62.83,162325.0,49.237,49.3154,49.2134,49.2997,162325.0
2016-09-20 14:30:00,62.82,62.96,62.8,62.95,282113.0,49.2919,49.4017,49.2762,49.3939,282113.0
2016-09-20 15:00:00,62.96,62.96,62.78,62.86,228714.0,49.4017,49.4017,49.2605,49.3233,228714.0
2016-09-20 15:30:00,62.86,62.86,62.7,62.71,457718.0,49.3233,49.3233,49.1977,49.2056,457718.0
2016-09-21 09:30:00,63.1,63.34,63.01,63.32,559392.0,49.5116,49.6999,49.441,49.6842,559392.0
2016-09-21 10:00:00,63.33,63.57,63.3,63.52,678242.0,49.6921,49.8804,49.6685,49.8411,678242.0
2016-09-21 10:30:00,63.52,63.53,63.33,63.37,465759.0,49.8411,49.849,49.6921,49.7235,465759.0
2016-09-21 11:00:00,63.37,63.39,63.19,63.29,330226.0,49.7235,49.7391,49.5822,49.6607,330226.0
2016-09-21 11:30:00,63.28,63.3,63.13,63.21,392841.0,49.6528,49.6685,49.5351,49.5979,392841.0
2016-09-21 12:00:00,63.2,63.25,62.97,63.04,338075.0,49.5901,49.6293,49.4096,49.4645,338075.0
2016-09-21 12:30:00,63.04,63.13,63.0,63.1,219990.0,49.4645,49.5351,49.4331,49.5116,219990.0
2016-09-21 13:00:00,63.11,63.13,63.02,63.05,240259.0,49.5194,49.5351,49.4488,49.4724,240259.0
2016-09-21 13:30:00,63.05,63.09,62.98,63.03,192531.0,49.4724,49.5037,49.4174,49.4567,192531.0
2016-09-21 14:00:00,63.02,63.44,62.91,63.09,629021.0,49.4488,49.7784,49.3625,49.5037,629021.0
2016-09-21 14:30:00,63.08,63.47,63.08,63.46,342634.0,49.4959,49.8019,49.4959,49.7941,342634.0
2016-09-21 15:00:00,63.47,63.55,63.38,63.46,410247.0,49.8019,49.8647,49.7313,49.7941,410247.0
2016-09-21 15:30:00,63.47,63.64,63.46,63.57,814489.0,49.8019,49.9353,49.7941,49.8804,814489.0
2016-09-22 09:30:00,63.71,64.0,63.68,63.95,798923.0,49.9902,50.2178,49.9667,50.1785,798923.0
2016-09-22 10:00:00,63.95,64.0,63.59,63.65,571159.0,50.1785,50.2178,49.8961,49.9432,571159.0
2016-09-22 10:30:00,63.65,63.7,63.45,63.48,378216.0,49.9432,49.9824,49.7862,49.8098,378216.0
2016-09-22 11:00:00,63.49,63.58,63.37,63.4,454908.0,49.8176,49.8882,49.7235,49.747,454908.0
2016-09-22 11:30:00,63.4,63.51,63.37,63.47,390335.0,49.747,49.8333,49.7235,49.8019,390335.0
2016-09-22 12:00:00,63.48,63.51,63.43,63.49,378443.0,49.8098,49.8333,49.7705,49.8176,378443.0
2016-09-22 12:30:00,63.48,63.59,63.43,63.56,229798.0,49.8098,49.8961,49.7705,49.8725,229798.0
2016-09-22 13:00:00,63.56,63.59,63.49,63.5,297990.0,49.8725,49.8961,49.8176,49.8255,297990.0
2016-09-22 13:30:00,63.5,63.56,63.48,63.52,249419.0,49.8255,49.8725,49.8098,49.8411,249419.0
2016-09-22 14:00:00,63.52,63.56,63.41,63.45,376998.0,49.8411,49.8725,49.7548,49.7862,376998.0
2016-09-22 14:30:00,63.44,63.53,63.36,63.53,364624.0,49.7784,49.849,49.7156,49.849,364624.0
2016-09-22 15:00:00,63.52,63.54,63.46,63.51,343488.0,49.8411,49.8568,49.7941,49.8333,343488.0
2016-09-22 15:30:00,63.52,63.61,63.5,63.51,1032070.0,49.8411,49.9118,49.8255,49.8333,1032070.0
2016-09-23 09:30:00,63.0,63.57,63.0,63.22,976177.0,49.4331,49.8804,49.4331,49.6058,976177.0
2016-09-23 10:00:00,63.22,63.26,63.09,63.11,484561.0,49.6058,49.6371,49.5037,49.5194,484561.0
2016-09-23 10:30:00,63.11,63.16,63.04,63.05,350581.0,49.5194,49.5587,49.4645,49.4724,350581.0
2016-09-23 11:00:00,63.05,63.07,62.95,63.0,345838.0,49.4724,49.4881,49.3939,49.4331,345838.0
2016-09-23 11:30:00,63.0,63.25,62.99,63.11,375294.0,49.4331,49.6293,49.4253,49.5194,375294.0
2016-09-23 12:00:00,63.12,63.15,63.07,63.13,276776.0,49.5273,49.5508,49.4881,49.5351,276776.0
2016-09-23 12:30:00,63.13,63.21,63.12,63.15,203176.0,49.5351,49.5979,49.5273,49.5508,203176.0
2016-09-23 13:00:00,63.15,63.18,63.03,63.08,201394.0,49.5508,49.5744,49.4567,49.4959,201394.0
2016-09-23 13:30:00,63.08,63.1,62.7,62.73,337341.0,49.4959,49.5116,49.1977,49.2213,337341.0
2016-09-23 14:00:00,62.72,62.91,62.71,62.85,355339.0,49.2134,49.3625,49.2056,49.3154,355339.0
2016-09-23 14:30:00,62.85,62.88,62.74,62.75,408890.0,49.3154,49.339,49.2291,49.237,408890.0
2016-09-23 15:00:00,62.74,62.81,62.7,62.8,475890.0,49.2291,49.284,49.1977,49.2762,475890.0
2016-09-23 15:30:00,62.8,62.88,62.67,62.72,1090374.0,49.2762,49.339,49.1742,49.2134,1090374.0
2016-09-26 09:30:00,62.49,62.49,61.91,61.98,650347.0,49.033,49.033,48.5779,48.6328,650347.0
2016-09-26 10:00:00,61.98,62.17,61.86,62.09,542197.0,48.6328,48.7819,48.5386,48.7191,542197.0
2016-09-26 10:30:00,62.09,62.25,62.06,62.18,369884.0,48.7191,48.8446,48.6956,48.7897,369884.0
2016-09-26 11:00:00,62.19,62.32,62.09,62.24,340632.0,48.7976,48.8996,48.7191,48.8368,340632.0
2016-09-26 11:30:00,62.24,62.25,62.1,62.21,186838.0,48.8368,48.8446,48.7269,48.8133,186838.0
2016-09-26 12:00:00,62.21,62.34,62.18,62.32,169547.0,48.8133,48.9153,48.7897,48.8996,169547.0
2016-09-26 12:30:00,62.31,62.41,62.27,62.38,204186.0,48.8917,48.9702,48.8603,48.9466,204186.0
2016-09-26 13:00:00,62.38,62.38,62.18,62.18,170536.0,48.9466,48.9466,48.7897,48.7897,170536.0
2016-09-26 13:30:00,62.18,62.3,62.12,62.28,183129.0,48.7897,48.8839,48.7426,48.8682,183129.0
2016-09-26 14:00:00,62.27,62.34,62.23,62.29,187240.0,48.8603,48.9153,48.8289,48.876,187240.0
2016-09-26 14:30:00,62.3,62.37,62.23,62.37,360070.0,48.8839,48.9388,48.8289,48.9388,360070.0
2016-09-26 15:00:00,62.37,62.51,62.35,62.5,448948.0,48.9388,49.0486,48.9231,49.0408,448948.0
2016-09-26 15:30:00,62.5,62.56,62.27,62.31,1027374.0,49.0408,49.0879,48.8603,48.8917,1027374.0
2016-09-27 09:30:00,62.53,63.08,62.44,63.06,860418.0,49.0643,49.4959,48.9937,49.4802,860418.0
2016-09-27 10:00:00,63.06,63.16,62.98,63.06,340507.0,49.4802,49.5587,49.4174,49.4802,340507.0
2016-09-27 10:30:00,63.06,63.07,62.82,62.84,216923.0,49.4802,49.4881,49.2919,49.3076,216923.0
2016-09-27 11:00:00,62.84,63.0,62.78,63.0,235330.0,49.3076,49.4331,49.2605,49.4331,235330.0
2016-09-27 11:30:00,62.99,63.12,62.97,63.09,187097.0,49.4253,49.5273,49.4096,49.5037,187097.0
2016-09-27 12:00:00,63.09,63.27,62.99,63.21,230277.0,49.5037,49.645,49.4253,49.5979,230277.0
2016-09-27 12:30:00,63.22,63.29,63.14,63.26,171259.0,49.6058,49.6607,49.543,49.6371,171259.0
2016-09-27 13:00:00,63.26,63.3,63.19,63.25,133810.0,49.6371,49.6685,49.5822,49.6293,133810.0
2016-09-27 13:30:00,63.25,63.36,63.25,63.32,233558.0,49.6293,49.7156,49.6293,49.6842,233558.0
2016-09-27 14:00:00,63.31,63.36,63.27,63.32,314889.0,49.6764,49.7156,49.645,49.6842,314889.0
2016-09-27 14:30:00,63.32,63.35,63.24,63.3,263652.0,49.6842,49.7078,49.6214,49.6685,263652.0
2016-09-27 15:00:00,63.29,63.34,63.22,63.25,245936.0,49.6607,49.6999,49.6058,49.6293,245936.0
2016-09-27 15:30:00,63.25,63.35,63.2,63.32,690507.0,49.6293,49.7078,49.5901,49.6842,690507.0
2016-09-28 09:30:00,63.23,63.67,63.23,63.54,514023.0,49.6136,49.9588,49.6136,49.8568,514023.0
2016-09-28 10:00:00,63.55,63.69,63.47,63.53,293919.0,49.8647,49.9745,49.8019,49.849,293919.0
2016-09-28 10:30:00,63.52,63.56,63.21,63.23,247083.0,49.8411,49.8725,49.5979,49.6136,247083.0
2016-09-28 11:00:00,63.23,63.23,63.05,63.09,380879.0,49.6136,49.6136,49.4724,49.5037,380879.0
2016-09-28 11:30:00,63.1,63.17,63.0,63.16,309633.0,49.5116,49.5665,49.4331,49.5587,309633.0
2016-09-28 12:00:00,63.16,63.23,63.1,63.15,272571.0,49.5587,49.6136,49.5116,49.5508,272571.0
2016-09-28 12:30:00,63.16,63.18,63.05,63.11,228250.0,49.5587,49.5744,49.4724,49.5194,228250.0
2016-09-28 13:00:00,63.11,63.2,63.03,63.19,196762.0,49.5194,49.5901,49.4567,49.5822,196762.0
2016-09-28 13:30:00,63.2,63.23,63.13,63.17,247197.0,49.5901,49.6136,49.5351,49.5665,247197.0
2016-09-28 14:00:00,63.16,63.35,63.09,63.28,327893.0,49.5587,49.7078,49.5037,49.6528,327893.0
2016-09-28 14:30:00,63.28,63.36,63.19,63.33,279319.0,49.6528,49.7156,49.5822,49.6921,279319.0
2016-09-28 15:00:00,63.33,63.4,63.25,63.3,287316.0,49.6921,49.747,49.6293,49.6685,287316.0
2016-09-28 15:30:00,63.31,63.48,63.24,63.45,729572.0,49.6764,49.8098,49.6214,49.7862,729572.0
2016-09-29 09:30:00,63.25,63.29,62.97,63.24,338716.0,49.6293,49.6607,49.4096,49.6214,338716.0
2016-09-29 10:00:00,63.25,63.3,62.82,62.98,354650.0,49.6293,49.6685,49.2919,49.4174,354650.0
2016-09-29 10:30:00,62.98,63.01,62.81,62.99,250786.0,49.4174,49.441,49.284,49.4253,250786.0
2016-09-29 11:00:00,62.99,63.04,62.81,62.9,187593.0,49.4253,49.4645,49.284,49.3547,187593.0
2016-09-29 11:30:00,62.89,63.07,62.88,63.07,153072.0,49.3468,49.4881,49.339,49.4881,153072.0
2016-09-29 12:00:00,63.07,63.2,63.02,63.13,135980.0,49.4881,49.5901,49.4488,49.5351,135980.0
2016-09-29 12:30:00,63.13,63.18,62.83,62.91,620941.0,49.5351,49.5744,49.2997,49.3625,620941.0
2016-09-29 13:00:00,62.9,66.58,62.71,66.39,7720170.0,49.3547,52.2422,49.2056,52.0931,7720170.0
2016-09-29 13:30:00,66.39,68.83,66.12,67.03,10960873.0,52.0931,54.0077,51.8812,52.5953,10960873.0
2016-09-29 14:00:00,67.03,67.04,66.28,66.65,4416580.0,52.5953,52.6031,52.0068,52.2971,4416580.0
2016-09-29 14:30:00,66.65,67.62,66.64,67.09,3853177.0,52.2971,53.0582,52.2893,52.6424,3853177.0
2016-09-29 15:00:00,67.09,67.21,66.54,66.99,2598938.0,52.6424,52.7365,52.2108,52.5639,2598938.0
2016-09-29 15:30:00,66.98,67.55,66.88,67.47,6942298.0,52.556,53.0033,52.4776,52.9405,6942298.0
2016-09-30 09:30:00,68.4,70.4,68.15,69.57,8932053.0,53.6703,55.2396,53.4741,54.5883,8932053.0
2016-09-30 10:00:00,69.57,69.68,69.03,69.1,3033177.0,54.5883,54.6746,54.1646,54.2195,3033177.0
2016-09-30 10:30:00,69.08,69.98,69.02,69.81,2379803.0,54.2038,54.91,54.1567,54.7766,2379803.0
2016-09-30 11:00:00,69.81,69.96,69.76,69.88,2047782.0,54.7766,54.8943,54.7374,54.8315,2047782.0
2016-09-30 11:30:00,69.88,69.92,68.74,68.78,2369418.0,54.8315,54.8629,53.937,53.9684,2369418.0
2016-09-30 12:00:00,68.78,69.19,68.77,69.15,1257143.0,53.9684,54.2901,53.9606,54.2587,1257143.0
2016-09-30 12:30:00,69.16,69.19,68.89,68.9,1026688.0,54.2666,54.2901,54.0547,54.0626,1026688.0
2016-09-30 13:00:00,68.9,68.97,68.34,68.7,1407258.0,54.0626,54.1175,53.6232,53.9057,1407258.0
2016-09-30 13:30:00,68.7,68.97,68.56,68.75,1219508.0,53.9057,54.1175,53.7958,53.9449,1219508.0
2016-09-30 14:00:00,68.75,68.94,68.71,68.77,931688.0,53.9449,54.094,53.9135,53.9606,931688.0
2016-09-30 14:30:00,68.77,68.81,68.51,68.68,1046787.0,53.9606,53.992,53.7566,53.89,1046787.0
2016-09-30 15:00:00,68.68,68.73,68.44,68.52,1255275.0,53.89,53.9292,53.7016,53.7644,1255275.0
2016-09-30 15:30:00,68.5,68.66,68.41,68.5,3188578.0,53.7487,53.8743,53.6781,53.7487,3188578.0
2016-10-03 09:30:00,68.24,69.28,68.08,68.54,1102741.0,53.5447,54.3607,53.4192,53.7801,1102741.0
2016-10-03 10:00:00,68.54,68.66,68.33,68.34,755553.0,53.7801,53.8743,53.6153,53.6232,755553.0
2016-10-03 10:30:00,68.34,68.45,67.94,67.95,726921.0,53.6232,53.7095,53.3093,53.3172,726921.0
2016-10-03 11:00:00,67.96,68.04,67.72,67.85,539815.0,53.325,53.3878,53.1367,53.2387,539815.0
2016-10-03 11:30:00,67.84,67.92,67.59,67.65,498519.0,53.2308,53.2936,53.0347,53.0818,498519.0
2016-10-03 12:00:00,67.65,67.8,67.58,67.63,304478.0,53.0818,53.1995,53.0268,53.0661,304478.0
2016-10-03 12:30:00,67.63,67.63,67.31,67.39,514470.0,53.0661,53.0661,52.815,52.8778,514470.0
2016-10-03 13:00:00,67.38,67.51,67.31,67.46,339103.0,52.8699,52.9719,52.815,52.9327,339103.0
2016-10-03 13:30:00,67.46,67.56,67.44,67.53,388448.0,52.9327,53.0111,52.917,52.9876,388448.0
2016-10-03 14:00:00,67.53,67.67,67.46,67.49,377636.0,52.9876,53.0975,52.9327,52.9562,377636.0
2016-10-03 14:30:00,67.48,67.49,67.03,67.13,523825.0,52.9484,52.9562,52.5953,52.6737,523825.0
2016-10-03 15:00:00,67.13,67.17,66.87,66.92,750309.0,52.6737,52.7051,52.4697,52.509,750309.0
2016-10-03 15:30:00,66.92,67.27,66.91,67.11,1620655.0,52.509,52.7836,52.5011,52.6581,1620655.0
2016-10-04 09:30:00,67.31,67.7,67.15,67.23,765024.0,52.815,53.121,52.6894,52.7522,765024.0
2016-10-04 10:00:00,67.22,67.32,66.88,67.06,625835.0,52.7444,52.8228,52.4776,52.6188,625835.0
2016-10-04 10:30:00,67.07,67.29,66.98,67.07,565298.0,52.6267,52.7993,52.556,52.6267,565298.0
2016-10-04 11:00:00,67.07,67.12,66.83,67.03,420830.0,52.6267,52.6659,52.4383,52.5953,420830.0
2016-10-04 11:30:00,67.03,67.21,66.91,67.06,581010.0,52.5953,52.7365,52.5011,52.6188,581010.0
2016-10-04 12:00:00,67.06,67.12,66.92,67.0,270234.0,52.6188,52.6659,52.509,52.5717,270234.0
2016-10-04 12:30:00,67.0,67.12,66.86,66.9,261980.0,52.5717,52.6659,52.4619,52.4933,261980.0
2016-10-04 13:00:00,66.9,66.95,66.58,66.69,402586.0,52.4933,52.5325,52.2422,52.3285,402586.0
2016-10-04 13:30:00,66.69,66.78,66.6,66.73,407658.0,52.3285,52.3991,52.2579,52.3599,407658.0
2016-10-04 14:00:00,66.73,66.83,66.61,66.7,403433.0,52.3599,52.4383,52.2657,52.3363,403433.0
2016-10-04 14:30:00,66.69,66.82,66.56,66.57,320296.0,52.3285,52.4305,52.2265,52.2343,320296.0
2016-10-04 15:00:00,66.57,66.9,66.56,66.85,745129.0,52.2343,52.4933,52.2265,52.454,745129.0
2016-10-04 15:30:00,66.84,66.91,66.6,66.65,2172032.0,52.4462,52.5011,52.2579,52.2971,2172032.0
2016-10-05 09:30:00,66.84,67.04,66.55,66.94,669939.0,52.4462,52.6031,52.2186,52.5247,669939.0
2016-10-05 10:00:00,66.95,67.16,66.82,67.16,588647.0,52.5325,52.6973,52.4305,52.6973,588647.0
2016-10-05 10:30:00,67.15,67.42,67.14,67.22,536191.0,52.6894,52.9013,52.6816,52.7444,536191.0
2016-10-05 11:00:00,67.22,67.31,67.2,67.3,363771.0,52.7444,52.815,52.7287,52.8071,363771.0
2016-10-05 11:30:00,67.29,67.3,67.17,67.19,387452.0,52.7993,52.8071,52.7051,52.7208,387452.0
2016-10-05 12:00:00,67.18,67.24,67.14,67.16,213564.0,52.713,52.7601,52.6816,52.6973,213564.0
2016-10-05 12:30:00,67.17,67.22,67.06,67.12,311268.0,52.7051,52.7444,52.6188,52.6659,311268.0
2016-10-05 13:00:00,67.12,67.2,67.09,67.11,228543.0,52.6659,52.7287,52.6424,52.6581,228543.0
2016-10-05 13:30:00,67.12,67.16,67.08,67.14,201353.0,52.6659,52.6973,52.6345,52.6816,201353.0
2016-10-05 14:00:00,67.14,67.18,67.1,67.15,238796.0,52.6816,52.713,52.6502,52.6894,238796.0
2016-10-05 14:30:00,67.15,67.15,66.99,67.03,349543.0,52.6894,52.6894,52.5639,52.5953,349543.0
2016-10-05 15:00:00,67.03,67.09,66.77,66.8,291529.0,52.5953,52.6424,52.3913,52.4148,291529.0
2016-10-05 15:30:00,66.8,66.87,66.71,66.83,756018.0,52.4148,52.4697,52.3442,52.4383,756018.0
2016-10-06 09:30:00,66.8,67.41,66.71,66.79,777527.0,52.4148,52.8934,52.3442,52.407,777527.0
2016-10-06 10:00:00,66.8,67.1,66.72,67.04,373141.0,52.4148,52.6502,52.352,52.6031,373141.0
2016-10-06 10:30:00,67.03,67.03,66.66,66.74,335662.0,52.5953,52.5953,52.305,52.3677,335662.0
2016-10-06 11:00:00,66.74,66.8,66.23,66.48,754459.0,52.3677,52.4148,51.9676,52.1637,754459.0
2016-10-06 11:30:00,66.5,66.92,66.48,66.83,263808.0,52.1794,52.509,52.1637,52.4383,263808.0
2016-10-06 12:00:00,66.83,66.96,66.69,66.75,190875.0,52.4383,52.5404,52.3285,52.3756,190875.0
2016-10-06 12:30:00,66.75,66.81,66.61,66.65,184008.0,52.3756,52.4227,52.2657,52.2971,184008.0
2016-10-06 13:00:00,66.65,66.69,66.53,66.53,155037.0,52.2971,52.3285,52.203,52.203,155037.0
2016-10-06 13:30:00,66.53,66.69,66.49,66.59,162371.0,52.203,52.3285,52.1716,52.25,162371.0
2016-10-06 14:00:00,66.6,69.32,66.59,67.79,3509863.0,52.2579,54.3921,52.25,53.1916,3509863.0
2016-10-06 14:30:00,67.79,67.92,67.61,67.74,1059870.0,53.1916,53.2936,53.0504,53.1524,1059870.0
2016-10-06 15:00:00,67.74,67.79,67.64,67.69,750163.0,53.1524,53.1916,53.0739,53.1132,750163.0
2016-10-06 15:30:00,67.7,67.75,67.49,67.56,1667326.0,53.121,53.1602,52.9562,53.0111,1667326.0
2016-10-07 09:30:00,67.53,68.0,67.49,67.75,1047349.0,52.9876,53.3564,52.9562,53.1602,1047349.0
2016-10-07 10:00:00,67.75,68.31,67.71,68.18,739829.0,53.1602,53.5996,53.1288,53.4976,739829.0
2016-10-07 10:30:00,68.18,68.19,67.96,68.07,383400.0,53.4976,53.5055,53.325,53.4113,383400.0
2016-10-07 11:00:00,68.07,68.33,68.01,68.23,389411.0,53.4113,53.6153,53.3642,53.5369,389411.0
2016-10-07 11:30:00,68.23,68.29,67.7,67.91,567558.0,53.5369,53.5839,53.121,53.2858,567558.0
2016-10-07 12:00:00,67.9,68.05,67.78,67.84,395727.0,53.2779,53.3956,53.1838,53.2308,395727.0
2016-10-07 12:30:00,67.83,67.95,67.71,67.89,316233.0,53.223,53.3172,53.1288,53.2701,316233.0
2016-10-07 13:00:00,67.89,68.02,67.76,68.01,268338.0,53.2701,53.3721,53.1681,53.3642,268338.0
2016-10-07 13:30:00,68.0,68.25,67.99,68.17,249496.0,53.3564,53.5526,53.3485,53.4898,249496.0
2016-10-07 14:00:00,68.18,68.21,68.06,68.15,342274.0,53.4976,53.5212,53.4035,53.4741,342274.0
2016-10-07 14:30:00,68.14,68.17,68.06,68.09,248797.0,53.4662,53.4898,53.4035,53.427,248797.0
2016-10-07 15:00:00,68.09,68.18,68.08,68.12,380949.0,53.427,53.4976,53.4192,53.4506,380949.0
2016-10-07 15:30:00,68.12,68.29,68.08,68.18,1220888.0,53.4506,53.5839,53.4192,53.4976,1220888.0
2016-10-10 09:30:00,68.34,68.58,68.04,68.33,769433.0,53.6232,53.8115,53.3878,53.6153,769433.0
2016-10-10 10:00:00,68.33,68.37,67.79,67.8,440886.0,53.6153,53.6467,53.1916,53.1995,440886.0
2016-10-10 10:30:00,67.81,67.99,67.8,67.88,260735.0,53.2073,53.3485,53.1995,53.2622,260735.0
2016-10-10 11:00:00,67.88,67.88,67.39,67.43,376155.0,53.2622,53.2622,52.8778,52.9091,376155.0
2016-10-10 11:30:00,67.44,67.51,67.29,67.31,278540.0,52.917,52.9719,52.7993,52.815,278540.0
2016-10-10 12:00:00,67.31,67.32,67.07,67.15,537674.0,52.815,52.8228,52.6267,52.6894,537674.0
2016-10-10 12:30:00,67.15,67.21,67.06,67.19,274662.0,52.6894,52.7365,52.6188,52.7208,274662.0
2016-10-10 13:00:00,67.19,67.4,67.17,67.35,332352.0,52.7208,52.8856,52.7051,52.8464,332352.0
2016-10-10 13:30:00,67.34,67.35,67.18,67.2,217433.0,52.8385,52.8464,52.713,52.7287,217433.0
2016-10-10 14:00:00,67.2,67.3,67.19,67.28,244565.0,52.7287,52.8071,52.7208,52.7914,244565.0
2016-10-10 14:30:00,67.27,67.32,67.13,67.18,296932.0,52.7836,52.8228,52.6737,52.713,296932.0
2016-10-10 15:00:00,67.19,67.24,67.17,67.2,302719.0,52.7208,52.7601,52.7051,52.7287,302719.0
2016-10-10 15:30:00,67.19,67.28,67.11,67.24,718018.0,52.7208,52.7914,52.6581,52.7601,718018.0
2016-10-11 09:30:00,66.95,67.09,66.31,66.38,1070666.0,52.5325,52.6424,52.0303,52.0853,1070666.0
2016-10-11 10:00:00,66.39,66.56,66.13,66.17,714453.0,52.0931,52.2265,51.8891,51.9205,714453.0
2016-10-11 10:30:00,66.17,66.54,66.1,66.11,512746.0,51.9205,52.2108,51.8656,51.8734,512746.0
2016-10-11 11:00:00,66.11,66.22,65.92,65.95,521520.0,51.8734,51.9597,51.7243,51.7479,521520.0
2016-10-11 11:30:00,65.96,66.06,65.87,65.98,582652.0,51.7557,51.8342,51.6851,51.7714,582652.0
2016-10-11 12:00:00,65.98,66.16,65.98,66.08,388031.0,51.7714,51.9126,51.7714,51.8499,388031.0
2016-10-11 12:30:00,66.08,66.33,65.95,66.11,293544.0,51.8499,52.046,51.7479,51.8734,293544.0
2016-10-11 13:00:00,66.1,66.11,65.72,65.84,294689.0,51.8656,51.8734,51.5674,51.6615,294689.0
2016-10-11 13:30:00,65.84,65.85,65.61,65.66,374082.0,51.6615,51.6694,51.4811,51.5203,374082.0
2016-10-11 14:00:00,65.66,65.69,65.45,65.6,461996.0,51.5203,51.5438,51.3555,51.4732,461996.0
2016-10-11 14:30:00,65.6,65.7,65.5,65.62,453348.0,51.4732,51.5517,51.3948,51.4889,453348.0
2016-10-11 15:00:00,65.62,66.02,65.6,66.02,405827.0,51.4889,51.8028,51.4732,51.8028,405827.0
2016-10-11 15:30:00,66.02,66.15,65.98,66.09,863174.0,51.8028,51.9048,51.7714,51.8577,863174.0
2016-10-12 09:30:00,66.12,66.49,65.06,65.67,801979.0,51.8812,52.1716,51.0495,51.5282,801979.0
2016-10-12 10:00:00,65.65,65.91,65.55,65.86,916153.0,51.5125,51.7165,51.434,51.6772,916153.0
2016-10-12 10:30:00,65.86,65.98,65.53,65.61,345707.0,51.6772,51.7714,51.4183,51.4811,345707.0
2016-10-12 11:00:00,65.61,65.93,65.61,65.92,276435.0,51.4811,51.7322,51.4811,51.7243,276435.0
2016-10-12 11:30:00,65.91,66.03,65.85,65.92,202441.0,51.7165,51.8106,51.6694,51.7243,202441.0
2016-10-12 12:00:00,65.93,66.01,65.86,65.97,210152.0,51.7322,51.7949,51.6772,51.7635,210152.0
2016-10-12 12:30:00,65.98,66.22,65.97,66.21,264574.0,51.7714,51.9597,51.7635,51.9519,264574.0
2016-10-12 13:00:00,66.2,66.33,66.06,66.32,322429.0,51.944,52.046,51.8342,52.0382,322429.0
2016-10-12 13:30:00,66.32,66.33,66.19,66.29,244659.0,52.0382,52.046,51.9362,52.0146,244659.0
2016-10-12 14:00:00,66.3,66.41,66.17,66.23,386783.0,52.0225,52.1088,51.9205,51.9676,386783.0
2016-10-12 14:30:00,66.23,66.37,66.2,66.25,289614.0,51.9676,52.0774,51.944,51.9833,289614.0
2016-10-12 15:00:00,66.25,66.28,66.0,66.01,306989.0,51.9833,52.0068,51.7871,51.7949,306989.0
2016-10-12 15:30:00,66.01,66.14,65.87,66.06,925049.0,51.7949,51.8969,51.6851,51.8342,925049.0
2016-10-13 09:30:00,65.55,65.65,64.41,64.53,956758.0,51.434,51.5125,50.5395,50.6336,956758.0
2016-10-13 10:00:00,64.52,64.87,64.3,64.71,864583.0,50.6258,50.9004,50.4532,50.7749,864583.0
2016-10-13 10:30:00,64.71,65.06,64.55,64.95,542553.0,50.7749,51.0495,50.6493,50.9632,542553.0
2016-10-13 11:00:00,64.95,65.27,64.82,65.17,397172.0,50.9632,51.2143,50.8612,51.1358,397172.0
2016-10-13 11:30:00,65.17,65.29,65.12,65.24,258674.0,51.1358,51.23,51.0966,51.1908,258674.0
2016-10-13 12:00:00,65.23,65.39,65.18,65.36,244476.0,51.1829,51.3084,51.1437,51.2849,244476.0
2016-10-13 12:30:00,65.35,65.6,65.31,65.52,278282.0,51.2771,51.4732,51.2457,51.4105,278282.0
2016-10-13 13:00:00,65.52,65.63,65.37,65.56,233555.0,51.4105,51.4968,51.2928,51.4418,233555.0
2016-10-13 13:30:00,65.56,65.87,65.48,65.83,244042.0,51.4418,51.6851,51.3791,51.6537,244042.0
2016-10-13 14:00:00,65.83,65.92,65.75,65.89,216311.0,51.6537,51.7243,51.5909,51.7008,216311.0
2016-10-13 14:30:00,65.89,66.06,65.83,65.94,413724.0,51.7008,51.8342,51.6537,51.74,413724.0
2016-10-13 15:00:00,65.95,65.98,65.72,65.73,312455.0,51.7479,51.7714,51.5674,51.5752,312455.0
2016-10-13 15:30:00,65.73,65.82,65.59,65.71,798115.0,51.5752,51.6459,51.4654,51.5595,798115.0
2016-10-14 09:30:00,65.94,66.59,65.79,66.24,759028.0,51.74,52.25,51.6223,51.9754,759028.0
2016-10-14 10:00:00,66.23,66.32,66.0,66.01,369154.0,51.9676,52.0382,51.7871,51.7949,369154.0
2016-10-14 10:30:00,66.01,66.2,65.93,66.04,342956.0,51.7949,51.944,51.7322,51.8185,342956.0
2016-10-14 11:00:00,66.03,66.04,65.67,65.7,300061.0,51.8106,51.8185,51.5282,51.5517,300061.0
2016-10-14 11:30:00,65.69,65.7,65.45,65.52,615548.0,51.5438,51.5517,51.3555,51.4105,615548.0
2016-10-14 12:00:00,65.52,65.84,65.47,65.83,461625.0,51.4105,51.6615,51.3712,51.6537,461625.0
2016-10-14 12:30:00,65.83,65.92,65.71,65.82,252139.0,51.6537,51.7243,51.5595,51.6459,252139.0
2016-10-14 13:00:00,65.82,65.87,65.71,65.81,223230.0,51.6459,51.6851,51.5595,51.638,223230.0
2016-10-14 13:30:00,65.81,65.99,65.71,65.8,290433.0,51.638,51.7792,51.5595,51.6302,290433.0
2016-10-14 14:00:00,65.79,65.8,65.58,65.79,286900.0,51.6223,51.6302,51.4575,51.6223,286900.0
2016-10-14 14:30:00,65.8,65.8,65.54,65.54,298100.0,51.6302,51.6302,51.4261,51.4261,298100.0
2016-10-14 15:00:00,65.55,65.76,65.53,65.74,410374.0,51.434,51.5988,51.4183,51.5831,410374.0
2016-10-14 15:30:00,65.73,65.86,65.7,65.7,839425.0,51.5752,51.6772,51.5517,51.5517,839425.0
2016-10-17 09:30:00,65.53,65.6,65.25,65.26,444619.0,51.4183,51.4732,51.1986,51.2064,444619.0
2016-10-17 10:00:00,65.27,65.71,65.16,65.61,444981.0,51.2143,51.5595,51.128,51.4811,444981.0
2016-10-17 10:30:00,65.6,65.62,65.37,65.43,249393.0,51.4732,51.4889,51.2928,51.3398,249393.0
2016-10-17 11:00:00,65.44,65.5,65.31,65.34,312584.0,51.3477,51.3948,51.2457,51.2692,312584.0
2016-10-17 11:30:00,65.34,65.37,65.2,65.24,294751.0,51.2692,51.2928,51.1594,51.1908,294751.0
2016-10-17 12:00:00,65.24,65.3,65.15,65.2,261711.0,51.1908,51.2378,51.1201,51.1594,261711.0
2016-10-17 12:30:00,65.19,65.26,65.09,65.19,182079.0,51.1515,51.2064,51.0731,51.1515,182079.0
2016-10-17 13:00:00,65.18,65.28,65.11,65.13,141236.0,51.1437,51.2221,51.0887,51.1044,141236.0
2016-10-17 13:30:00,65.12,65.25,65.09,65.21,202923.0,51.0966,51.1986,51.0731,51.1672,202923.0
2016-10-17 14:00:00,65.22,65.34,65.14,65.31,263557.0,51.1751,51.2692,51.1123,51.2457,263557.0
2016-10-17 14:30:00,65.3,65.35,65.24,65.31,224978.0,51.2378,51.2771,51.1908,51.2457,224978.0
2016-10-17 15:00:00,65.31,65.38,65.27,65.3,184985.0,51.2457,51.3006,51.2143,51.2378,184985.0
2016-10-17 15:30:00,65.29,65.34,65.13,65.2,648947.0,51.23,51.2692,51.1044,51.1594,648947.0
2016-10-18 09:30:00,66.18,66.22,65.7,65.82,506829.0,51.9283,51.9597,51.5517,51.6459,506829.0
2016-10-18 10:00:00,65.83,65.87,65.57,65.73,243982.0,51.6537,51.6851,51.4497,51.5752,243982.0
2016-10-18 10:30:00,65.72,65.79,65.67,65.71,229176.0,51.5674,51.6223,51.5282,51.5595,229176.0
2016-10-18 11:00:00,65.71,65.75,65.65,65.68,180095.0,51.5595,51.5909,51.5125,51.536,180095.0
2016-10-18 11:30:00,65.69,65.95,65.68,65.95,300394.0,51.5438,51.7479,51.536,51.7479,300394.0
2016-10-18 12:00:00,65.95,66.0,65.88,65.96,388883.0,51.7479,51.7871,51.6929,51.7557,388883.0
2016-10-18 12:30:00,65.97,66.03,65.88,65.9,203335.0,51.7635,51.8106,51.6929,51.7086,203335.0
2016-10-18 13:00:00,65.91,65.92,65.8,65.84,125948.0,51.7165,51.7243,51.6302,51.6615,125948.0
2016-10-18 13:30:00,65.84,65.93,65.77,65.89,167296.0,51.6615,51.7322,51.6066,51.7008,167296.0
2016-10-18 14:00:00,65.88,65.91,65.79,65.9,275215.0,51.6929,51.7165,51.6223,51.7086,275215.0
2016-10-18 14:30:00,65.9,66.12,65.89,66.12,239066.0,51.7086,51.8812,51.7008,51.8812,239066.0
2016-10-18 15:00:00,66.12,66.2,66.08,66.17,619002.0,51.8812,51.944,51.8499,51.9205,619002.0
2016-10-18 15:30:00,66.17,66.21,65.99,66.1,1119691.0,51.9205,51.9519,51.7792,51.8656,1119691.0
2016-10-19 09:30:00,65.88,65.9,65.3,65.44,702334.0,51.6929,51.7086,51.2378,51.3477,702334.0
2016-10-19 10:00:00,65.44,65.5,65.32,65.5,403659.0,51.3477,51.3948,51.2535,51.3948,403659.0
2016-10-19 10:30:00,65.5,65.76,65.49,65.66,344970.0,51.3948,51.5988,51.3869,51.5203,344970.0
2016-10-19 11:00:00,65.66,65.75,65.54,65.72,356318.0,51.5203,51.5909,51.4261,51.5674,356318.0
2016-10-19 11:30:00,65.73,65.91,65.72,65.74,281893.0,51.5752,51.7165,51.5674,51.5831,281893.0
2016-10-19 12:00:00,65.73,65.87,65.73,65.84,174766.0,51.5752,51.6851,51.5752,51.6615,174766.0
2016-10-19 12:30:00,65.83,65.9,65.82,65.86,108249.0,51.6537,51.7086,51.6459,51.6772,108249.0
2016-10-19 13:00:00,65.86,65.89,65.76,65.85,137037.0,51.6772,51.7008,51.5988,51.6694,137037.0
2016-10-19 13:30:00,65.84,65.88,65.77,65.79,170712.0,51.6615,51.6929,51.6066,51.6223,170712.0
2016-10-19 14:00:00,65.79,65.85,65.76,65.79,261860.0,51.6223,51.6694,51.5988,51.6223,261860.0
2016-10-19 14:30:00,65.79,65.84,65.69,65.81,265060.0,51.6223,51.6615,51.5438,51.638,265060.0
2016-10-19 15:00:00,65.82,65.99,65.81,65.89,279231.0,51.6459,51.7792,51.638,51.7008,279231.0
2016-10-19 15:30:00,65.89,66.07,65.78,65.8,778452.0,51.7008,51.842,51.6145,51.6302,778452.0
2016-10-20 09:30:00,65.48,66.32,65.48,66.15,424819.0,51.3791,52.0382,51.3791,51.9048,424819.0
2016-10-20 10:00:00,66.16,66.33,65.95,65.97,400470.0,51.9126,52.046,51.7479,51.7635,400470.0
2016-10-20 10:30:00,65.97,65.97,65.5,65.86,382821.0,51.7635,51.7635,51.3948,51.6772,382821.0
2016-10-20 11:00:00,65.86,65.99,65.73,65.97,283757.0,51.6772,51.7792,51.5752,51.7635,283757.0
2016-10-20 11:30:00,65.97,66.08,65.93,66.08,254370.0,51.7635,51.8499,51.7322,51.8499,254370.0
2016-10-20 12:00:00,66.08,66.32,66.06,66.27,363172.0,51.8499,52.0382,51.8342,51.9989,363172.0
2016-10-20 12:30:00,66.28,66.49,66.23,66.37,345079.0,52.0068,52.1716,51.9676,52.0774,345079.0
2016-10-20 13:00:00,66.36,66.4,66.28,66.33,198524.0,52.0696,52.1009,52.0068,52.046,198524.0
2016-10-20 13:30:00,66.34,66.41,66.07,66.09,258551.0,52.0539,52.1088,51.842,51.8577,258551.0
2016-10-20 14:00:00,66.09,66.33,66.08,66.28,237581.0,51.8577,52.046,51.8499,52.0068,237581.0
2016-10-20 14:30:00,66.28,68.17,66.26,67.55,2447222.0,52.0068,53.4898,51.9911,53.0033,2447222.0
2016-10-20 15:00:00,67.55,68.07,67.25,67.54,1931448.0,53.0033,53.4113,52.7679,52.9955,1931448.0
2016-10-20 15:30:00,67.54,67.57,67.27,67.34,2054033.0,52.9955,53.019,52.7836,52.8385,2054033.0
2016-10-21 09:30:00,67.11,69.44,66.7,69.05,5365319.0,52.6581,54.4863,52.3363,54.1803,5365319.0
2016-10-21 10:00:00,69.0,69.05,68.39,68.87,1650044.0,54.141,54.1803,53.6624,54.039,1650044.0
2016-10-21 10:30:00,68.87,69.05,68.44,68.56,1286228.0,54.039,54.1803,53.7016,53.7958,1286228.0
2016-10-21 11:00:00,68.55,68.93,68.49,68.87,636446.0,53.788,54.0861,53.7409,54.039,636446.0
2016-10-21 11:30:00,68.88,69.1,68.84,68.93,1018688.0,54.0469,54.2195,54.0155,54.0861,1018688.0
2016-10-21 12:00:00,68.93,68.97,68.45,68.5,848768.0,54.0861,54.1175,53.7095,53.7487,848768.0
2016-10-21 12:30:00,68.5,68.58,68.32,68.39,556261.0,53.7487,53.8115,53.6075,53.6624,556261.0
2016-10-21 13:00:00,68.39,68.41,68.05,68.06,379145.0,53.6624,53.6781,53.3956,53.4035,379145.0
2016-10-21 13:30:00,68.06,68.19,67.86,67.99,787753.0,53.4035,53.5055,53.2465,53.3485,787753.0
2016-10-21 14:00:00,68.0,68.12,67.92,68.01,846869.0,53.3564,53.4506,53.2936,53.3642,846869.0
2016-10-21 14:30:00,67.99,68.12,67.82,67.88,578631.0,53.3485,53.4506,53.2152,53.2622,578631.0
2016-10-21 15:00:00,67.88,68.02,67.78,67.79,454036.0,53.2622,53.3721,53.1838,53.1916,454036.0
2016-10-21 15:30:00,67.78,68.04,67.7,67.93,1744170.0,53.1838,53.3878,53.121,53.3015,1744170.0
2016-10-24 09:30:00,68.4,68.45,67.94,68.08,689793.0,53.6703,53.7095,53.3093,53.4192,689793.0
2016-10-24 10:00:00,68.08,68.2,67.72,67.74,476300.0,53.4192,53.5133,53.1367,53.1524,476300.0
2016-10-24 10:30:00,67.75,67.91,67.74,67.81,341500.0,53.1602,53.2858,53.1524,53.2073,341500.0
2016-10-24 11:00:00,67.81,67.9,67.79,67.88,256900.0,53.2073,53.2779,53.1916,53.2622,256900.0
2016-10-24 11:30:00,67.88,67.88,67.48,67.67,299000.0,53.2622,53.2622,52.9484,53.0975,299000.0
2016-10-24 12:00:00,67.66,67.8,67.66,67.67,226900.0,53.0896,53.1995,53.0896,53.0975,226900.0
2016-10-24 12:30:00,67.67,67.76,67.59,67.75,177300.0,53.0975,53.1681,53.0347,53.1602,177300.0
2016-10-24 13:00:00,67.74,67.89,67.73,67.82,220683.0,53.1524,53.2701,53.1445,53.2152,220683.0
2016-10-24 13:30:00,67.82,67.89,67.78,67.83,166900.0,53.2152,53.2701,53.1838,53.223,166900.0
2016-10-24 14:00:00,67.84,68.07,67.79,67.95,276800.0,53.2308,53.4113,53.1916,53.3172,276800.0
2016-10-24 14:30:00,67.95,68.02,67.85,67.97,215900.0,53.3172,53.3721,53.2387,53.3329,215900.0
2016-10-24 15:00:00,67.97,68.0,67.91,67.97,226300.0,53.3329,53.3564,53.2858,53.3329,226300.0
2016-10-24 15:30:00,67.97,68.12,67.91,68.06,928000.0,53.3329,53.4506,53.2858,53.4035,928000.0
2016-10-25 09:30:00,67.9,68.25,67.63,67.93,621150.0,53.2779,53.5526,53.0661,53.3015,621150.0
2016-10-25 10:00:00,67.92,68.05,67.74,67.88,335100.0,53.2936,53.3956,53.1524,53.2622,335100.0
2016-10-25 10:30:00,67.88,68.04,67.66,67.8,347800.0,53.2622,53.3878,53.0896,53.1995,347800.0
2016-10-25 11:00:00,67.79,67.91,67.74,67.9,229600.0,53.1916,53.2858,53.1524,53.2779,229600.0
2016-10-25 11:30:00,67.9,67.99,67.79,67.79,286700.0,53.2779,53.3485,53.1916,53.1916,286700.0
2016-10-25 12:00:00,67.8,67.9,67.75,67.81,188700.0,53.1995,53.2779,53.1602,53.2073,188700.0
2016-10-25 12:30:00,67.81,67.94,67.74,67.78,209100.0,53.2073,53.3093,53.1524,53.1838,209100.0
2016-10-25 13:00:00,67.79,67.79,67.61,67.62,218100.0,53.1916,53.1916,53.0504,53.0582,218100.0
2016-10-25 13:30:00,67.61,67.73,67.61,67.67,265300.0,53.0504,53.1445,53.0504,53.0975,265300.0
2016-10-25 14:00:00,67.67,67.76,67.65,67.67,180600.0,53.0975,53.1681,53.0818,53.0975,180600.0
2016-10-25 14:30:00,67.67,67.71,67.48,67.49,313500.0,53.0975,53.1288,52.9484,52.9562,313500.0
2016-10-25 15:00:00,67.48,67.55,67.48,67.48,335700.0,52.9484,53.0033,52.9484,52.9484,335700.0
2016-10-25 15:30:00,67.48,67.71,67.48,67.71,628100.0,52.9484,53.1288,52.9484,53.1288,628100.0
2016-10-26 09:30:00,67.36,67.64,67.25,67.5,429756.0,52.8542,53.0739,52.7679,52.9641,429756.0
2016-10-26 10:00:00,67.51,67.96,67.46,67.92,330859.0,52.9719,53.325,52.9327,53.2936,330859.0
2016-10-26 10:30:00,67.93,68.25,67.81,68.24,325711.0,53.3015,53.5526,53.2073,53.5447,325711.0
2016-10-26 11:00:00,68.23,68.59,68.23,68.4,484161.0,53.5369,53.8193,53.5369,53.6703,484161.0
2016-10-26 11:30:00,68.4,68.62,68.37,68.44,387314.0,53.6703,53.8429,53.6467,53.7016,387314.0
2016-10-26 12:00:00,68.44,68.6,68.39,68.52,346754.0,53.7016,53.8272,53.6624,53.7644,346754.0
2016-10-26 12:30:00,68.52,68.54,68.39,68.47,333223.0,53.7644,53.7801,53.6624,53.7252,333223.0
2016-10-26 13:00:00,68.47,68.5,68.07,68.11,455028.0,53.7252,53.7487,53.4113,53.4427,455028.0
2016-10-26 13:30:00,68.11,68.11,67.76,67.89,780961.0,53.4427,53.4427,53.1681,53.2701,780961.0
2016-10-26 14:00:00,67.88,68.05,67.72,67.91,710866.0,53.2622,53.3956,53.1367,53.2858,710866.0
2016-10-26 14:30:00,67.91,68.06,67.85,67.99,439546.0,53.2858,53.4035,53.2387,53.3485,439546.0
2016-10-26 15:00:00,67.99,68.28,67.94,68.18,516560.0,53.3485,53.5761,53.3093,53.4976,516560.0
2016-10-26 15:30:00,68.18,68.46,68.16,68.21,1355297.0,53.4976,53.7173,53.4819,53.5212,1355297.0
2016-10-27 09:30:00,70.8,71.27,70.0,70.54,6018986.0,55.5534,55.9222,54.9257,55.3494,6018986.0
2016-10-27 10:00:00,70.56,70.75,70.13,70.31,2952841.0,55.3651,55.5142,55.0277,55.1689,2952841.0
2016-10-27 10:30:00,70.31,70.54,70.09,70.41,1838777.0,55.1689,55.3494,54.9963,55.2474,1838777.0
2016-10-27 11:00:00,70.4,70.91,70.3,70.89,1693924.0,55.2396,55.6397,55.1611,55.624,1693924.0
2016-10-27 11:30:00,70.88,71.05,70.78,70.95,2667030.0,55.6162,55.7496,55.5377,55.6711,2667030.0
2016-10-27 12:00:00,70.94,71.05,70.93,71.01,1348939.0,55.6633,55.7496,55.6554,55.7182,1348939.0
2016-10-27 12:30:00,71.01,71.13,70.81,70.94,1343344.0,55.7182,55.8124,55.5613,55.6633,1343344.0
2016-10-27 13:00:00,70.94,71.34,70.93,71.32,1579695.0,55.6633,55.9771,55.6554,55.9614,1579695.0
2016-10-27 13:30:00,71.33,71.44,71.24,71.37,1369059.0,55.9693,56.0556,55.8987,56.0007,1369059.0
2016-10-27 14:00:00,71.37,71.62,71.32,71.41,1459166.0,56.0007,56.1968,55.9614,56.0321,1459166.0
2016-10-27 14:30:00,71.39,71.48,70.54,70.73,1290156.0,56.0164,56.087,55.3494,55.4985,1290156.0
2016-10-27 15:00:00,70.74,70.93,70.52,70.58,1331155.0,55.5063,55.6554,55.3337,55.3808,1331155.0
2016-10-27 15:30:00,70.58,70.71,70.05,70.1,3023022.0,55.3808,55.4828,54.9649,55.0042,3023022.0
2016-10-28 09:30:00,70.52,70.53,69.4,69.62,1733726.0,55.3337,55.3416,54.4549,54.6275,1733726.0
2016-10-28 10:00:00,69.62,69.88,69.23,69.84,1085587.0,54.6275,54.8315,54.3215,54.8002,1085587.0
2016-10-28 10:30:00,69.84,69.9,69.55,69.58,1268877.0,54.8002,54.8472,54.5726,54.5961,1268877.0
2016-10-28 11:00:00,69.58,69.62,69.21,69.24,628682.0,54.5961,54.6275,54.3058,54.3294,628682.0
2016-10-28 11:30:00,69.24,69.46,69.16,69.45,654480.0,54.3294,54.502,54.2666,54.4941,654480.0
2016-10-28 12:00:00,69.45,69.55,69.36,69.39,560430.0,54.4941,54.5726,54.4235,54.4471,560430.0
2016-10-28 12:30:00,69.39,69.39,69.24,69.28,821848.0,54.4471,54.4471,54.3294,54.3607,821848.0
2016-10-28 13:00:00,69.28,69.33,68.55,68.65,1135879.0,54.3607,54.4,53.788,53.8664,1135879.0
2016-10-28 13:30:00,68.65,68.68,68.05,68.11,1252802.0,53.8664,53.89,53.3956,53.4427,1252802.0
2016-10-28 14:00:00,68.12,68.5,67.66,68.25,1540094.0,53.4506,53.7487,53.0896,53.5526,1540094.0
2016-10-28 14:30:00,68.25,68.58,68.18,68.56,929630.0,53.5526,53.8115,53.4976,53.7958,929630.0
2016-10-28 15:00:00,68.55,68.57,68.24,68.48,1163006.0,53.788,53.8036,53.5447,53.733,1163006.0
2016-10-28 15:30:00,68.48,68.56,68.11,68.39,2694491.0,53.733,53.7958,53.4427,53.6624,2694491.0
2016-10-31 09:30:00,69.0,69.32,68.68,69.26,907443.0,54.141,54.3921,53.89,54.3451,907443.0
2016-10-31 10:00:00,69.25,69.47,69.08,69.45,595892.0,54.3372,54.5098,54.2038,54.4941,595892.0
2016-10-31 10:30:00,69.44,69.44,69.04,69.29,601151.0,54.4863,54.4863,54.1724,54.3686,601151.0
2016-10-31 11:00:00,69.3,69.3,69.03,69.2,464495.0,54.3764,54.3764,54.1646,54.298,464495.0
2016-10-31 11:30:00,69.21,69.51,69.17,69.42,635298.0,54.3058,54.5412,54.2744,54.4706,635298.0
2016-10-31 12:00:00,69.42,69.46,69.18,69.21,345641.0,54.4706,54.502,54.2823,54.3058,345641.0
2016-10-31 12:30:00,69.21,69.23,68.95,68.95,350067.0,54.3058,54.3215,54.1018,54.1018,350067.0
2016-10-31 13:00:00,68.94,69.01,68.76,68.79,320316.0,54.094,54.1489,53.9527,53.9763,320316.0
2016-10-31 13:30:00,68.79,68.93,68.78,68.9,536259.0,53.9763,54.0861,53.9684,54.0626,536259.0
2016-10-31 14:00:00,68.9,68.93,68.74,68.76,328423.0,54.0626,54.0861,53.937,53.9527,328423.0
2016-10-31 14:30:00,68.76,68.88,68.71,68.84,420111.0,53.9527,54.0469,53.9135,54.0155,420111.0
2016-10-31 15:00:00,68.85,68.97,68.79,68.87,653989.0,54.0233,54.1175,53.9763,54.039,653989.0
2016-10-31 15:30:00,68.87,68.99,68.7,68.73,1295754.0,54.039,54.1332,53.9057,53.9292,1295754.0
2016-11-01 09:30:00,69.0,69.35,68.73,68.76,524246.0,54.141,54.4157,53.9292,53.9527,524246.0
2016-11-01 10:00:00,68.77,68.84,68.54,68.69,420289.0,53.9606,54.0155,53.7801,53.8978,420289.0
2016-11-01 10:30:00,68.7,68.72,68.27,68.53,575546.0,53.9057,53.9213,53.5682,53.7723,575546.0
2016-11-01 11:00:00,68.53,68.8,68.52,68.71,537272.0,53.7723,53.9841,53.7644,53.9135,537272.0
2016-11-01 11:30:00,68.71,68.92,68.55,68.63,558374.0,53.9135,54.0783,53.788,53.8507,558374.0
2016-11-01 12:00:00,68.64,68.7,68.2,68.3,604455.0,53.8586,53.9057,53.5133,53.5918,604455.0
2016-11-01 12:30:00,68.31,68.49,68.09,68.2,472895.0,53.5996,53.7409,53.427,53.5133,472895.0
2016-11-01 13:00:00,68.19,68.23,67.89,68.07,284204.0,53.5055,53.5369,53.2701,53.4113,284204.0
2016-11-01 13:30:00,68.07,68.08,67.64,67.88,481935.0,53.4113,53.4192,53.0739,53.2622,481935.0
2016-11-01 14:00:00,67.87,68.05,67.54,67.99,501691.0,53.2544,53.3956,52.9955,53.3485,501691.0
2016-11-01 14:30:00,67.98,68.17,67.93,67.94,454191.0,53.3407,53.4898,53.3015,53.3093,454191.0
2016-11-01 15:00:00,67.94,68.29,67.87,68.24,554051.0,53.3093,53.5839,53.2544,53.5447,554051.0
2016-11-01 15:30:00,68.24,68.45,68.17,68.34,1299077.0,53.5447,53.7095,53.4898,53.6232,1299077.0
2016-11-02 09:30:00,68.46,68.6,68.07,68.22,696496.0,53.7173,53.8272,53.4113,53.529,696496.0
2016-11-02 10:00:00,68.23,68.5,67.81,68.02,1406473.0,53.5369,53.7487,53.2073,53.3721,1406473.0
2016-11-02 10:30:00,68.02,68.32,67.91,68.06,959591.0,53.3721,53.6075,53.2858,53.4035,959591.0
2016-11-02 11:00:00,68.06,68.14,67.89,68.08,829243.0,53.4035,53.4662,53.2701,53.4192,829243.0
2016-11-02 11:30:00,68.08,68.08,67.84,68.0,855536.0,53.4192,53.4192,53.2308,53.3564,855536.0
2016-11-02 12:00:00,68.0,68.24,67.99,68.11,771124.0,53.3564,53.5447,53.3485,53.4427,771124.0
2016-11-02 12:30:00,68.1,68.1,67.83,67.95,520261.0,53.4349,53.4349,53.223,53.3172,520261.0
2016-11-02 13:00:00,67.95,68.0,67.54,67.73,483730.0,53.3172,53.3564,52.9955,53.1445,483730.0
2016-11-02 13:30:00,67.72,67.98,67.58,67.63,620857.0,53.1367,53.3407,53.0268,53.0661,620857.0
2016-11-02 14:00:00,67.63,67.72,67.19,67.46,807485.0,53.0661,53.1367,52.7208,52.9327,807485.0
2016-11-02 14:30:00,67.45,67.65,67.22,67.23,828619.0,52.9248,53.0818,52.7444,52.7522,828619.0
2016-11-02 15:00:00,67.23,67.4,67.07,67.34,1094456.0,52.7522,52.8856,52.6267,52.8385,1094456.0
2016-11-02 15:30:00,67.34,67.37,67.02,67.06,2273691.0,52.8385,52.8621,52.5874,52.6188,2273691.0
2016-11-03 09:30:00,67.69,68.57,66.58,66.72,2370993.0,53.1132,53.8036,52.2422,52.352,2370993.0
2016-11-03 10:00:00,66.73,67.67,66.67,67.02,1062761.0,52.3599,53.0975,52.3128,52.5874,1062761.0
2016-11-03 10:30:00,67.03,67.22,66.61,66.7,833498.0,52.5953,52.7444,52.2657,52.3363,833498.0
2016-11-03 11:00:00,66.7,66.81,66.36,66.44,895638.0,52.3363,52.4227,52.0696,52.1323,895638.0
2016-11-03 11:30:00,66.45,66.56,66.24,66.38,641880.0,52.1402,52.2265,51.9754,52.0853,641880.0
2016-11-03 12:00:00,66.38,66.5,66.05,66.12,695123.0,52.0853,52.1794,51.8263,51.8812,695123.0
2016-11-03 12:30:00,66.11,66.44,66.09,66.39,561953.0,51.8734,52.1323,51.8577,52.0931,561953.0
2016-11-03 13:00:00,66.39,66.44,65.93,66.22,457773.0,52.0931,52.1323,51.7322,51.9597,457773.0
2016-11-03 13:30:00,66.21,66.3,66.07,66.16,472178.0,51.9519,52.0225,51.842,51.9126,472178.0
2016-11-03 14:00:00,66.17,66.36,66.12,66.33,478577.0,51.9205,52.0696,51.8812,52.046,478577.0
2016-11-03 14:30:00,66.33,66.82,66.23,66.81,633006.0,52.046,52.4305,51.9676,52.4227,633006.0
2016-11-03 15:00:00,66.8,66.96,66.67,66.67,935530.0,52.4148,52.5404,52.3128,52.3128,935530.0
2016-11-03 15:30:00,66.68,67.37,66.58,66.92,2525863.0,52.3207,52.8621,52.2422,52.509,2525863.0
2016-11-04 09:30:00,65.74,66.87,65.74,66.42,1124799.0,51.5831,52.4697,51.5831,52.1166,1124799.0
2016-11-04 10:00:00,66.43,67.0,66.43,66.98,535482.0,52.1245,52.5717,52.1245,52.556,535482.0
2016-11-04 10:30:00,66.97,67.18,66.88,67.09,606926.0,52.5482,52.713,52.4776,52.6424,606926.0
2016-11-04 11:00:00,67.08,67.22,66.95,67.2,418542.0,52.6345,52.7444,52.5325,52.7287,418542.0
2016-11-04 11:30:00,67.2,67.21,66.88,67.04,311603.0,52.7287,52.7365,52.4776,52.6031,311603.0
2016-11-04 12:00:00,67.03,67.26,67.02,67.16,405830.0,52.5953,52.7758,52.5874,52.6973,405830.0
2016-11-04 12:30:00,67.16,67.24,67.09,67.22,248343.0,52.6973,52.7601,52.6424,52.7444,248343.0
2016-11-04 13:00:00,67.21,67.31,67.17,67.27,208427.0,52.7365,52.815,52.7051,52.7836,208427.0
2016-11-04 13:30:00,67.28,67.41,67.25,67.34,358283.0,52.7914,52.8934,52.7679,52.8385,358283.0
2016-11-04 14:00:00,67.33,67.4,67.26,67.35,423961.0,52.8307,52.8856,52.7758,52.8464,423961.0
2016-11-04 14:30:00,67.35,67.36,66.98,67.03,302323.0,52.8464,52.8542,52.556,52.5953,302323.0
2016-11-04 15:00:00,67.03,67.05,66.87,66.91,334572.0,52.5953,52.611,52.4697,52.5011,334572.0
2016-11-04 15:30:00,66.91,66.94,66.71,66.73,1102044.0,52.5011,52.5247,52.3442,52.3599,1102044.0
2016-11-07 09:30:00,67.72,68.15,67.39,67.93,920064.0,53.1367,53.4741,52.8778,53.3015,920064.0
2016-11-07 10:00:00,67.94,68.08,67.91,67.96,778336.0,53.3093,53.4192,53.2858,53.325,778336.0
2016-11-07 10:30:00,67.96,68.13,67.77,67.98,422328.0,53.325,53.4584,53.1759,53.3407,422328.0
2016-11-07 11:00:00,67.99,68.25,67.98,68.19,720086.0,53.3485,53.5526,53.3407,53.5055,720086.0
2016-11-07 11:30:00,68.2,68.25,68.04,68.09,304398.0,53.5133,53.5526,53.3878,53.427,304398.0
2016-11-07 12:00:00,68.09,68.21,68.08,68.19,223885.0,53.427,53.5212,53.4192,53.5055,223885.0
2016-11-07 12:30:00,68.18,68.2,68.08,68.15,206376.0,53.4976,53.5133,53.4192,53.4741,206376.0
2016-11-07 13:00:00,68.15,68.21,68.12,68.18,261597.0,53.4741,53.5212,53.4506,53.4976,261597.0
2016-11-07 13:30:00,68.19,68.39,68.16,68.39,299818.0,53.5055,53.6624,53.4819,53.6624,299818.0
2016-11-07 14:00:00,68.39,68.54,68.35,68.44,451427.0,53.6624,53.7801,53.631,53.7016,451427.0
2016-11-07 14:30:00,68.44,68.47,68.18,68.23,314364.0,53.7016,53.7252,53.4976,53.5369,314364.0
2016-11-07 15:00:00,68.24,68.37,68.14,68.37,522724.0,53.5447,53.6467,53.4662,53.6467,522724.0
2016-11-07 15:30:00,68.36,68.58,68.32,68.46,1475409.0,53.6389,53.8115,53.6075,53.7173,1475409.0
2016-11-08 09:30:00,68.22,68.46,67.63,67.67,569978.0,53.529,53.7173,53.0661,53.0975,569978.0
2016-11-08 10:00:00,67.66,68.23,67.65,68.16,300953.0,53.0896,53.5369,53.0818,53.4819,300953.0
2016-11-08 10:30:00,68.17,68.39,68.16,68.3,264024.0,53.4898,53.6624,53.4819,53.5918,264024.0
2016-11-08 11:00:00,68.3,68.57,68.26,68.4,241519.0,53.5918,53.8036,53.5604,53.6703,241519.0
2016-11-08 11:30:00,68.4,68.58,68.34,68.58,266663.0,53.6703,53.8115,53.6232,53.8115,266663.0
2016-11-08 12:00:00,68.58,68.71,68.5,68.67,245258.0,53.8115,53.9135,53.7487,53.8821,245258.0
2016-11-08 12:30:00,68.67,68.71,68.61,68.66,192811.0,53.8821,53.9135,53.835,53.8743,192811.0
2016-11-08 13:00:00,68.67,68.71,68.5,68.51,285045.0,53.8821,53.9135,53.7487,53.7566,285045.0
2016-11-08 13:30:00,68.52,68.62,68.49,68.53,272982.0,53.7644,53.8429,53.7409,53.7723,272982.0
2016-11-08 14:00:00,68.54,68.58,68.46,68.48,497841.0,53.7801,53.8115,53.7173,53.733,497841.0
2016-11-08 14:30:00,68.47,68.48,68.15,68.23,299511.0,53.7252,53.733,53.4741,53.5369,299511.0
2016-11-08 15:00:00,68.23,68.39,68.19,68.33,304768.0,53.5369,53.6624,53.5055,53.6153,304768.0
2016-11-08 15:30:00,68.34,68.44,68.2,68.27,692093.0,53.6232,53.7016,53.5133,53.5682,692093.0
2016-11-09 09:30:00,66.54,67.58,66.25,67.21,1640502.0,52.2108,53.0268,51.9833,52.7365,1640502.0
2016-11-09 10:00:00,67.17,67.22,66.61,67.14,911782.0,52.7051,52.7444,52.2657,52.6816,911782.0
2016-11-09 10:30:00,67.15,67.27,66.87,67.07,763674.0,52.6894,52.7836,52.4697,52.6267,763674.0
2016-11-09 11:00:00,67.06,67.83,67.05,67.8,732342.0,52.6188,53.223,52.611,53.1995,732342.0
2016-11-09 11:30:00,67.82,67.97,67.5,67.74,480616.0,53.2152,53.3329,52.9641,53.1524,480616.0
2016-11-09 12:00:00,67.76,67.83,67.42,67.81,378231.0,53.1681,53.223,52.9013,53.2073,378231.0
2016-11-09 12:30:00,67.8,67.96,67.6,67.92,331117.0,53.1995,53.325,53.0425,53.2936,331117.0
2016-11-09 13:00:00,67.91,68.0,67.31,67.38,328775.0,53.2858,53.3564,52.815,52.8699,328775.0
2016-11-09 13:30:00,67.35,67.86,67.28,67.52,346497.0,52.8464,53.2465,52.7914,52.9798,346497.0
2016-11-09 14:00:00,67.52,67.84,67.43,67.68,390411.0,52.9798,53.2308,52.9091,53.1053,390411.0
2016-11-09 14:30:00,67.69,68.02,67.66,67.75,403621.0,53.1132,53.3721,53.0896,53.1602,403621.0
2016-11-09 15:00:00,67.74,68.09,67.62,67.95,517939.0,53.1524,53.427,53.0582,53.3172,517939.0
2016-11-09 15:30:00,67.96,67.96,67.7,67.88,1243239.0,53.325,53.325,53.121,53.2622,1243239.0
2016-11-10 09:30:00,67.8,68.22,67.36,67.37,1143916.0,53.1995,53.529,52.8542,52.8621,1143916.0
2016-11-10 10:00:00,67.37,67.41,66.3,66.32,1104184.0,52.8621,52.8934,52.0225,52.0382,1104184.0
2016-11-10 10:30:00,66.35,66.49,64.32,64.5,3354646.0,52.0617,52.1716,50.4689,50.6101,3354646.0
2016-11-10 11:00:00,64.5,66.14,64.35,66.06,1546550.0,50.6101,51.8969,50.4924,51.8342,1546550.0
2016-11-10 11:30:00,66.07,66.77,65.77,65.93,1298086.0,51.842,52.3913,51.6066,51.7322,1298086.0
2016-11-10 12:00:00,65.93,66.11,65.54,65.84,770446.0,51.7322,51.8734,51.4261,51.6615,770446.0
2016-11-10 12:30:00,65.83,66.37,65.5,65.97,1005973.0,51.6537,52.0774,51.3948,51.7635,1005973.0
2016-11-10 13:00:00,65.98,66.5,65.95,66.31,551811.0,51.7714,52.1794,51.7479,52.0303,551811.0
2016-11-10 13:30:00,66.32,67.0,66.2,66.81,818398.0,52.0382,52.5717,51.944,52.4227,818398.0
2016-11-10 14:00:00,66.79,66.91,66.58,66.71,514580.0,52.407,52.5011,52.2422,52.3442,514580.0
2016-11-10 14:30:00,66.71,66.84,66.48,66.65,591706.0,52.3442,52.4462,52.1637,52.2971,591706.0
2016-11-10 15:00:00,66.66,66.75,66.5,66.56,618401.0,52.305,52.3756,52.1794,52.2265,618401.0
2016-11-10 15:30:00,66.56,66.57,66.23,66.31,1532971.0,52.2265,52.2343,51.9676,52.0303,1532971.0
2016-11-11 09:30:00,65.87,66.89,65.84,66.4,1074318.0,51.6851,52.4854,51.6615,52.1009,1074318.0
2016-11-11 10:00:00,66.41,66.83,66.27,66.49,822982.0,52.1088,52.4383,51.9989,52.1716,822982.0
2016-11-11 10:30:00,66.5,66.64,66.21,66.57,733782.0,52.1794,52.2893,51.9519,52.2343,733782.0
2016-11-11 11:00:00,66.57,66.66,66.31,66.59,721033.0,52.2343,52.305,52.0303,52.25,721033.0
2016-11-11 11:30:00,66.6,66.69,66.33,66.6,402182.0,52.2579,52.3285,52.046,52.2579,402182.0
2016-11-11 12:00:00,66.6,66.77,66.47,66.57,530266.0,52.2579,52.3913,52.1559,52.2343,530266.0
2016-11-11 12:30:00,66.57,66.65,66.33,66.45,590258.0,52.2343,52.2971,52.046,52.1402,590258.0
2016-11-11 13:00:00,66.45,66.76,66.45,66.72,342703.0,52.1402,52.3834,52.1402,52.352,342703.0
2016-11-11 13:30:00,66.72,66.76,66.56,66.58,327207.0,52.352,52.3834,52.2265,52.2422,327207.0
2016-11-11 14:00:00,66.57,66.73,66.44,66.7,489276.0,52.2343,52.3599,52.1323,52.3363,489276.0
2016-11-11 14:30:00,66.7,66.76,66.51,66.62,536973.0,52.3363,52.3834,52.1873,52.2736,536973.0
2016-11-11 15:00:00,66.61,66.84,66.57,66.77,451945.0,52.2657,52.4462,52.2343,52.3913,451945.0
2016-11-11 15:30:00,66.77,67.0,66.73,66.88,1214684.0,52.3913,52.5717,52.3599,52.4776,1214684.0
2016-11-14 09:30:00,66.91,67.42,66.3,66.42,517848.0,52.5011,52.9013,52.0225,52.1166,517848.0
2016-11-14 10:00:00,66.46,66.72,66.22,66.41,389716.0,52.148,52.352,51.9597,52.1088,389716.0
2016-11-14 10:30:00,66.41,66.51,66.16,66.18,413839.0,52.1088,52.1873,51.9126,51.9283,413839.0
2016-11-14 11:00:00,66.17,66.36,66.04,66.22,371751.0,51.9205,52.0696,51.8185,51.9597,371751.0
2016-11-14 11:30:00,66.21,66.44,66.12,66.28,333742.0,51.9519,52.1323,51.8812,52.0068,333742.0
2016-11-14 12:00:00,66.29,66.38,66.13,66.18,270745.0,52.0146,52.0853,51.8891,51.9283,270745.0
2016-11-14 12:30:00,66.18,66.48,66.14,66.44,252788.0,51.9283,52.1637,51.8969,52.1323,252788.0
2016-11-14 13:00:00,66.45,66.59,66.34,66.55,215632.0,52.1402,52.25,52.0539,52.2186,215632.0
2016-11-14 13:30:00,66.54,66.68,66.37,66.43,284292.0,52.2108,52.3207,52.0774,52.1245,284292.0
2016-11-14 14:00:00,66.43,66.53,66.39,66.42,214768.0,52.1245,52.203,52.0931,52.1166,214768.0
2016-11-14 14:30:00,66.41,66.46,66.17,66.37,490211.0,52.1088,52.148,51.9205,52.0774,490211.0
2016-11-14 15:00:00,66.36,66.45,66.3,66.38,435683.0,52.0696,52.1402,52.0225,52.0853,435683.0
2016-11-14 15:30:00,66.37,66.38,65.93,65.93,1621357.0,52.0774,52.0853,51.7322,51.7322,1621357.0
2016-11-15 09:30:00,66.26,66.78,65.95,66.76,884698.0,51.9911,52.3991,51.7479,52.3834,884698.0
2016-11-15 10:00:00,66.76,67.15,66.58,67.08,1045233.0,52.3834,52.6894,52.2422,52.6345,1045233.0
2016-11-15 10:30:00,67.09,67.16,66.65,66.72,762154.0,52.6424,52.6973,52.2971,52.352,762154.0
2016-11-15 11:00:00,66.72,66.75,66.55,66.68,355425.0,52.352,52.3756,52.2186,52.3207,355425.0
2016-11-15 11:30:00,66.69,66.84,66.67,66.76,356460.0,52.3285,52.4462,52.3128,52.3834,356460.0
2016-11-15 12:00:00,66.76,66.79,66.56,66.57,282271.0,52.3834,52.407,52.2265,52.2343,282271.0
2016-11-15 12:30:00,66.58,66.63,66.34,66.39,326676.0,52.2422,52.2814,52.0539,52.0931,326676.0
2016-11-15 13:00:00,66.39,66.61,66.39,66.54,313659.0,52.0931,52.2657,52.0931,52.2108,313659.0
2016-11-15 13:30:00,66.53,66.63,66.5,66.62,317647.0,52.203,52.2814,52.1794,52.2736,317647.0
2016-11-15 14:00:00,66.62,66.76,66.6,66.62,495194.0,52.2736,52.3834,52.2579,52.2736,495194.0
2016-11-15 14:30:00,66.63,67.0,66.61,66.93,694530.0,52.2814,52.5717,52.2657,52.5168,694530.0
2016-11-15 15:00:00,66.92,66.98,66.8,66.84,599883.0,52.509,52.556,52.4148,52.4462,599883.0
2016-11-15 15:30:00,66.84,66.87,66.7,66.76,1323879.0,52.4462,52.4697,52.3363,52.3834,1323879.0
2016-11-16 09:30:00,66.71,66.71,65.95,65.97,790538.0,52.3442,52.3442,51.7479,51.7635,790538.0
2016-11-16 10:00:00,65.97,66.06,65.65,65.74,694606.0,51.7635,51.8342,51.5125,51.5831,694606.0
2016-11-16 10:30:00,65.74,66.15,65.73,66.1,513683.0,51.5831,51.9048,51.5752,51.8656,513683.0
2016-11-16 11:00:00,66.1,66.11,65.82,66.09,547392.0,51.8656,51.8734,51.6459,51.8577,547392.0
2016-11-16 11:30:00,66.09,66.31,66.07,66.24,452628.0,51.8577,52.0303,51.842,51.9754,452628.0
2016-11-16 12:00:00,66.24,66.37,66.07,66.29,563995.0,51.9754,52.0774,51.842,52.0146,563995.0
2016-11-16 12:30:00,66.3,66.51,66.27,66.47,490097.0,52.0225,52.1873,51.9989,52.1559,490097.0
2016-11-16 13:00:00,66.47,66.5,66.2,66.29,371036.0,52.1559,52.1794,51.944,52.0146,371036.0
2016-11-16 13:30:00,66.3,66.4,66.25,66.32,373478.0,52.0225,52.1009,51.9833,52.0382,373478.0
2016-11-16 14:00:00,66.33,66.44,66.19,66.23,477472.0,52.046,52.1323,51.9362,51.9676,477472.0
2016-11-16 14:30:00,66.22,66.27,66.03,66.21,563815.0,51.9597,51.9989,51.8106,51.9519,563815.0
2016-11-16 15:00:00,66.21,66.22,66.11,66.17,643542.0,51.9519,51.9597,51.8734,51.9205,643542.0
2016-11-16 15:30:00,66.16,66.34,66.12,66.3,1516561.0,51.9126,52.0539,51.8812,52.0225,1516561.0
2016-11-17 09:30:00,66.44,66.7,66.18,66.68,613666.0,52.1323,52.3363,51.9283,52.3207,613666.0
2016-11-17 10:00:00,66.69,66.77,66.58,66.6,325581.0,52.3285,52.3913,52.2422,52.2579,325581.0
2016-11-17 10:30:00,66.6,66.6,66.26,66.31,503673.0,52.2579,52.2579,51.9911,52.0303,503673.0
2016-11-17 11:00:00,66.31,66.49,66.16,66.48,297498.0,52.0303,52.1716,51.9126,52.1637,297498.0
2016-11-17 11:30:00,66.48,66.69,66.44,66.63,324100.0,52.1637,52.3285,52.1323,52.2814,324100.0
2016-11-17 12:00:00,66.63,66.76,66.61,66.71,339818.0,52.2814,52.3834,52.2657,52.3442,339818.0
2016-11-17 12:30:00,66.71,66.76,66.47,66.59,257456.0,52.3442,52.3834,52.1559,52.25,257456.0
2016-11-17 13:00:00,66.58,66.74,66.57,66.64,181804.0,52.2422,52.3677,52.2343,52.2893,181804.0
2016-11-17 13:30:00,66.65,66.7,66.6,66.61,225551.0,52.2971,52.3363,52.2579,52.2657,225551.0
2016-11-17 14:00:00,66.6,66.74,66.46,66.67,433828.0,52.2579,52.3677,52.148,52.3128,433828.0
2016-11-17 14:30:00,66.67,66.75,66.59,66.62,531013.0,52.3128,52.3756,52.25,52.2736,531013.0
2016-11-17 15:00:00,66.63,66.64,66.44,66.54,382419.0,52.2814,52.2893,52.1323,52.2108,382419.0
2016-11-17 15:30:00,66.53,66.7,66.49,66.67,849450.0,52.203,52.3363,52.1716,52.3128,849450.0
2016-11-18 09:30:00,66.68,66.94,66.3,66.32,913773.0,52.3207,52.5247,52.0225,52.0382,913773.0
2016-11-18 10:00:00,66.33,66.49,66.11,66.21,450318.0,52.046,52.1716,51.8734,51.9519,450318.0
2016-11-18 10:30:00,66.22,66.31,65.94,66.22,674426.0,51.9597,52.0303,51.74,51.9597,674426.0
2016-11-18 11:00:00,66.21,66.5,66.18,66.41,367018.0,51.9519,52.1794,51.9283,52.1088,367018.0
2016-11-18 11:30:00,66.4,66.82,66.39,66.8,444807.0,52.1009,52.4305,52.0931,52.4148,444807.0
2016-11-18 12:00:00,66.79,66.86,66.54,66.67,463872.0,52.407,52.4619,52.2108,52.3128,463872.0
2016-11-18 12:30:00,66.67,66.81,66.63,66.72,488561.0,52.3128,52.4227,52.2814,52.352,488561.0
2016-11-18 13:00:00,66.71,66.79,66.6,66.69,260536.0,52.3442,52.407,52.2579,52.3285,260536.0
2016-11-18 13:30:00,66.69,66.94,66.69,66.81,588979.0,52.3285,52.5247,52.3285,52.4227,588979.0
2016-11-18 14:00:00,66.81,66.94,66.8,66.86,231722.0,52.4227,52.5247,52.4148,52.4619,231722.0
2016-11-18 14:30:00,66.86,67.08,66.85,67.05,403829.0,52.4619,52.6345,52.454,52.611,403829.0
2016-11-18 15:00:00,67.05,67.25,67.01,67.22,510894.0,52.611,52.7679,52.5796,52.7444,510894.0
2016-11-18 15:30:00,67.21,67.46,67.19,67.32,1600138.0,52.7365,52.9327,52.7208,52.8228,1600138.0
2016-11-21 09:30:00,66.86,67.2,66.25,66.87,1513025.0,52.4619,52.7287,51.9833,52.4697,1513025.0
2016-11-21 10:00:00,66.87,66.9,66.17,66.26,664077.0,52.4697,52.4933,51.9205,51.9911,664077.0
2016-11-21 10:30:00,66.26,66.49,66.15,66.48,382557.0,51.9911,52.1716,51.9048,52.1637,382557.0
2016-11-21 11:00:00,66.48,66.67,66.43,66.51,291481.0,52.1637,52.3128,52.1245,52.1873,291481.0
2016-11-21 11:30:00,66.5,66.55,66.33,66.4,306579.0,52.1794,52.2186,52.046,52.1009,306579.0
2016-11-21 12:00:00,66.4,66.72,66.29,66.71,432685.0,52.1009,52.352,52.0146,52.3442,432685.0
2016-11-21 12:30:00,66.71,66.97,66.57,66.88,521660.0,52.3442,52.5482,52.2343,52.4776,521660.0
2016-11-21 13:00:00,66.88,66.99,66.77,66.82,290237.0,52.4776,52.5639,52.3913,52.4305,290237.0
2016-11-21 13:30:00,66.82,66.86,66.77,66.8,200131.0,52.4305,52.4619,52.3913,52.4148,200131.0
2016-11-21 14:00:00,66.8,66.81,66.69,66.71,160300.0,52.4148,52.4227,52.3285,52.3442,160300.0
2016-11-21 14:30:00,66.7,66.91,66.67,66.83,304563.0,52.3363,52.5011,52.3128,52.4383,304563.0
2016-11-21 15:00:00,66.83,66.89,66.79,66.83,264974.0,52.4383,52.4854,52.407,52.4383,264974.0
2016-11-21 15:30:00,66.84,67.14,66.83,67.11,970693.0,52.4462,52.6816,52.4383,52.6581,970693.0
2016-11-22 09:30:00,67.57,67.98,67.04,67.78,939614.0,53.019,53.3407,52.6031,53.1838,939614.0
2016-11-22 10:00:00,67.77,68.4,67.77,68.17,850587.0,53.1759,53.6703,53.1759,53.4898,850587.0
2016-11-22 10:30:00,68.16,68.29,67.97,68.0,613079.0,53.4819,53.5839,53.3329,53.3564,613079.0
2016-11-22 11:00:00,68.0,68.22,67.95,68.17,454206.0,53.3564,53.529,53.3172,53.4898,454206.0
2016-11-22 11:30:00,68.17,68.22,68.03,68.18,379552.0,53.4898,53.529,53.3799,53.4976,379552.0
2016-11-22 12:00:00,68.17,68.24,68.13,68.18,250574.0,53.4898,53.5447,53.4584,53.4976,250574.0
2016-11-22 12:30:00,68.18,68.24,68.14,68.17,290836.0,53.4976,53.5447,53.4662,53.4898,290836.0
2016-11-22 13:00:00,68.18,68.28,68.14,68.27,297344.0,53.4976,53.5761,53.4662,53.5682,297344.0
2016-11-22 13:30:00,68.27,68.6,68.25,68.42,563710.0,53.5682,53.8272,53.5526,53.6859,563710.0
2016-11-22 14:00:00,68.42,68.46,68.23,68.25,347284.0,53.6859,53.7173,53.5369,53.5526,347284.0
2016-11-22 14:30:00,68.25,68.44,68.2,68.31,369790.0,53.5526,53.7016,53.5133,53.5996,369790.0
2016-11-22 15:00:00,68.31,68.42,68.24,68.42,450187.0,53.5996,53.6859,53.5447,53.6859,450187.0
2016-11-22 15:30:00,68.42,68.51,68.27,68.32,1260493.0,53.6859,53.7566,53.5682,53.6075,1260493.0
2016-11-23 09:30:00,68.33,68.5,67.75,67.78,438548.0,53.6153,53.7487,53.1602,53.1838,438548.0
2016-11-23 10:00:00,67.81,68.12,67.76,68.01,329117.0,53.2073,53.4506,53.1681,53.3642,329117.0
2016-11-23 10:30:00,68.02,68.35,67.98,68.32,494486.0,53.3721,53.631,53.3407,53.6075,494486.0
2016-11-23 11:00:00,68.32,68.34,67.96,67.97,393739.0,53.6075,53.6232,53.325,53.3329,393739.0
2016-11-23 11:30:00,67.97,68.03,67.87,68.0,270904.0,53.3329,53.3799,53.2544,53.3564,270904.0
2016-11-23 12:00:00,68.0,68.15,67.91,68.04,251755.0,53.3564,53.4741,53.2858,53.3878,251755.0
2016-11-23 12:30:00,68.05,68.06,67.96,68.0,202545.0,53.3956,53.4035,53.325,53.3564,202545.0
2016-11-23 13:00:00,68.0,68.03,67.95,67.99,148693.0,53.3564,53.3799,53.3172,53.3485,148693.0
2016-11-23 13:30:00,67.98,68.13,67.96,68.02,176463.0,53.3407,53.4584,53.325,53.3721,176463.0
2016-11-23 14:00:00,68.02,68.24,68.01,68.22,237358.0,53.3721,53.5447,53.3642,53.529,237358.0
2016-11-23 14:30:00,68.22,68.22,68.06,68.08,197915.0,53.529,53.529,53.4035,53.4192,197915.0
2016-11-23 15:00:00,68.08,68.12,67.99,68.05,255686.0,53.4192,53.4506,53.3485,53.3956,255686.0
2016-11-23 15:30:00,68.05,68.16,68.01,68.13,444512.0,53.3956,53.4819,53.3642,53.4584,444512.0
2016-11-25 09:30:00,68.16,68.42,67.77,67.9,641059.0,53.4819,53.6859,53.1759,53.2779,641059.0
2016-11-25 10:00:00,67.9,67.95,67.71,67.78,320588.0,53.2779,53.3172,53.1288,53.1838,320588.0
2016-11-25 10:30:00,67.79,67.9,67.72,67.83,314643.0,53.1916,53.2779,53.1367,53.223,314643.0
2016-11-25 11:00:00,67.82,67.93,67.82,67.89,224580.0,53.2152,53.3015,53.2152,53.2701,224580.0
2016-11-25 11:30:00,67.89,68.03,67.87,68.01,299053.0,53.2701,53.3799,53.2544,53.3642,299053.0
2016-11-25 12:00:00,68.01,68.08,67.95,68.07,313418.0,53.3642,53.4192,53.3172,53.4113,313418.0
2016-11-25 12:30:00,68.07,68.34,68.04,68.29,530262.0,53.4113,53.6232,53.3878,53.5839,530262.0
2016-11-28 09:30:00,67.42,67.7,67.0,67.14,688637.0,53.3191,53.5406,52.987,53.0977,688637.0
2016-11-28 10:00:00,67.14,67.14,66.81,67.02,521529.0,53.0977,53.0977,52.8367,53.0028,521529.0
2016-11-28 10:30:00,67.02,67.2,66.8,66.81,354266.0,53.0028,53.1452,52.8288,52.8367,354266.0
2016-11-28 11:00:00,66.81,67.01,66.8,66.97,364986.0,52.8367,52.9949,52.8288,52.9633,364986.0
2016-11-28 11:30:00,66.98,67.04,66.84,67.01,298197.0,52.9712,53.0186,52.8605,52.9949,298197.0
2016-11-28 12:00:00,67.02,67.09,66.98,67.04,305269.0,53.0028,53.0582,52.9712,53.0186,305269.0
2016-11-28 12:30:00,67.04,67.28,67.03,67.23,199463.0,53.0186,53.2084,53.0107,53.1689,199463.0
2016-11-28 13:00:00,67.22,67.24,66.94,67.0,348542.0,53.161,53.1768,52.9395,52.987,348542.0
2016-11-28 13:30:00,67.0,67.33,66.99,67.22,313100.0,52.987,53.248,52.9791,53.161,313100.0
2016-11-28 14:00:00,67.22,67.33,67.11,67.15,362433.0,53.161,53.248,53.074,53.1056,362433.0
2016-11-28 14:30:00,67.15,67.18,67.04,67.11,357494.0,53.1056,53.1293,53.0186,53.074,357494.0
2016-11-28 15:00:00,67.11,67.24,67.02,67.03,340715.0,53.074,53.1768,53.0028,53.0107,340715.0
2016-11-28 15:30:00,67.04,67.13,66.94,67.1,733539.0,53.0186,53.0898,52.9395,53.0661,733539.0
2016-11-29 09:30:00,67.23,67.54,66.89,66.89,593199.0,53.1689,53.414,52.9,52.9,593199.0
2016-11-29 10:00:00,66.9,66.98,66.63,66.86,408518.0,52.9079,52.9712,52.6944,52.8763,408518.0
2016-11-29 10:30:00,66.86,67.18,66.83,67.09,265688.0,52.8763,53.1293,52.8525,53.0582,265688.0
2016-11-29 11:00:00,67.09,67.21,67.08,67.19,239472.0,53.0582,53.1531,53.0503,53.1372,239472.0
2016-11-29 11:30:00,67.19,67.48,67.16,67.48,300259.0,53.1372,53.3666,53.1135,53.3666,300259.0
2016-11-29 12:00:00,67.47,67.47,67.29,67.35,211123.0,53.3587,53.3587,53.2163,53.2638,211123.0
2016-11-29 12:30:00,67.35,67.41,67.3,67.37,144564.0,53.2638,53.3112,53.2242,53.2796,144564.0
2016-11-29 13:00:00,67.37,67.37,67.11,67.18,115438.0,53.2796,53.2796,53.074,53.1293,115438.0
2016-11-29 13:30:00,67.18,67.38,67.14,67.32,190547.0,53.1293,53.2875,53.0977,53.2401,190547.0
2016-11-29 14:00:00,67.33,67.34,67.2,67.25,334330.0,53.248,53.2559,53.1452,53.1847,334330.0
2016-11-29 14:30:00,67.25,67.26,67.17,67.19,290602.0,53.1847,53.1926,53.1214,53.1372,290602.0
2016-11-29 15:00:00,67.19,67.2,66.85,66.88,335938.0,53.1372,53.1452,52.8684,52.8921,335938.0
2016-11-29 15:30:00,66.88,66.94,66.71,66.76,1107644.0,52.8921,52.9395,52.7576,52.7972,1107644.0
2016-11-30 09:30:00,66.8,67.0,66.5,66.85,646970.0,52.8288,52.987,52.5916,52.8684,646970.0
2016-11-30 10:00:00,66.85,67.06,66.6,66.7,423476.0,52.8684,53.0344,52.6706,52.7497,423476.0
2016-11-30 10:30:00,66.7,66.88,66.66,66.86,395135.0,52.7497,52.8921,52.7181,52.8763,395135.0
2016-11-30 11:00:00,66.85,67.24,66.77,67.14,527372.0,52.8684,53.1768,52.8051,53.0977,527372.0
2016-11-30 11:30:00,67.14,67.48,67.11,67.3,665201.0,53.0977,53.3666,53.074,53.2242,665201.0
2016-11-30 12:00:00,67.3,67.33,67.2,67.22,283114.0,53.2242,53.248,53.1452,53.161,283114.0
2016-11-30 12:30:00,67.22,67.47,67.21,67.42,367634.0,53.161,53.3587,53.1531,53.3191,367634.0
2016-11-30 13:00:00,67.42,67.62,67.41,67.59,385905.0,53.3191,53.4773,53.3112,53.4536,385905.0
2016-11-30 13:30:00,67.59,67.72,67.52,67.6,566165.0,53.4536,53.5564,53.3982,53.4615,566165.0
2016-11-30 14:00:00,67.6,67.83,67.49,67.82,854029.0,53.4615,53.6434,53.3745,53.6355,854029.0
2016-11-30 14:30:00,67.81,67.88,67.68,67.81,715834.0,53.6276,53.6829,53.5248,53.6276,715834.0
2016-11-30 15:00:00,67.81,67.99,67.72,67.95,592764.0,53.6276,53.7699,53.5564,53.7383,592764.0
2016-11-30 15:30:00,67.95,68.31,67.91,68.12,2331645.0,53.7383,54.023,53.7067,53.8727,2331645.0
2016-12-01 09:30:00,67.72,67.92,65.84,65.92,1365118.0,53.5564,53.7146,52.0696,52.1329,1365118.0
2016-12-01 10:00:00,65.91,66.34,65.13,65.27,1873442.0,52.125,52.465,51.5081,51.6188,1873442.0
2016-12-01 10:30:00,65.28,65.3,64.59,65.14,2194743.0,51.6267,51.6425,51.081,51.516,2194743.0
2016-12-01 11:00:00,65.14,65.46,64.74,65.03,1039185.0,51.516,51.7691,51.1997,51.429,1039185.0
2016-12-01 11:30:00,65.03,65.36,65.0,65.06,659589.0,51.429,51.69,51.4053,51.4527,659589.0
2016-12-01 12:00:00,65.06,65.08,64.8,64.88,675201.0,51.4527,51.4686,51.2471,51.3104,675201.0
2016-12-01 12:30:00,64.87,65.2,64.81,64.97,848592.0,51.3025,51.5635,51.255,51.3816,848592.0
2016-12-01 13:00:00,64.96,64.96,64.58,64.66,399305.0,51.3737,51.3737,51.0731,51.1364,399305.0
2016-12-01 13:30:00,64.66,64.95,64.55,64.57,587860.0,51.1364,51.3657,51.0494,51.0652,587860.0
2016-12-01 14:00:00,64.57,64.69,64.5,64.52,443812.0,51.0652,51.1601,51.0099,51.0257,443812.0
2016-12-01 14:30:00,64.52,64.62,64.18,64.2,665152.0,51.0257,51.1048,50.7568,50.7726,665152.0
2016-12-01 15:00:00,64.19,64.21,63.78,63.91,942227.0,50.7647,50.7805,50.4404,50.5433,942227.0
2016-12-01 15:30:00,63.91,64.25,63.85,64.16,1690103.0,50.5433,50.8121,50.4958,50.741,1690103.0
2016-12-02 09:30:00,63.95,65.73,63.95,65.56,1620453.0,50.5749,51.9826,50.5749,51.8482,1620453.0
2016-12-02 10:00:00,65.58,65.9,65.15,65.78,730595.0,51.864,52.1171,51.5239,52.0221,730595.0
2016-12-02 10:30:00,65.79,66.22,65.69,66.15,1021776.0,52.0301,52.3701,51.951,52.3148,1021776.0
2016-12-02 11:00:00,66.15,66.33,66.0,66.15,811575.0,52.3148,52.4571,52.1961,52.3148,811575.0
2016-12-02 11:30:00,66.14,66.19,65.7,65.76,357640.0,52.3069,52.3464,51.9589,52.0063,357640.0
2016-12-02 12:00:00,65.77,65.81,65.64,65.66,291878.0,52.0142,52.0459,51.9114,51.9272,291878.0
2016-12-02 12:30:00,65.65,65.94,65.54,65.85,289572.0,51.9193,52.1487,51.8323,52.0775,289572.0
2016-12-02 13:00:00,65.85,65.9,65.66,65.8,298650.0,52.0775,52.1171,51.9272,52.038,298650.0
2016-12-02 13:30:00,65.81,66.01,65.8,65.92,363277.0,52.0459,52.204,52.038,52.1329,363277.0
2016-12-02 14:00:00,65.91,65.94,65.75,65.9,300155.0,52.125,52.1487,51.9984,52.1171,300155.0
2016-12-02 14:30:00,65.9,65.94,65.8,65.89,407639.0,52.1171,52.1487,52.038,52.1091,407639.0
2016-12-02 15:00:00,65.88,65.92,65.68,65.89,371221.0,52.1012,52.1329,51.9431,52.1091,371221.0
2016-12-02 15:30:00,65.89,66.06,65.83,65.85,1103539.0,52.1091,52.2436,52.0617,52.0775,1103539.0
2016-12-05 09:30:00,66.38,66.53,65.69,66.5,858210.0,52.4967,52.6153,51.951,52.5916,858210.0
2016-12-05 10:00:00,66.5,66.66,66.34,66.61,491250.0,52.5916,52.7181,52.465,52.6786,491250.0
2016-12-05 10:30:00,66.6,66.88,66.55,66.77,569589.0,52.6706,52.8921,52.6311,52.8051,569589.0
2016-12-05 11:00:00,66.77,66.94,66.57,66.6,478418.0,52.8051,52.9395,52.6469,52.6706,478418.0
2016-12-05 11:30:00,66.61,66.79,66.51,66.64,317599.0,52.6786,52.8209,52.5995,52.7023,317599.0
2016-12-05 12:00:00,66.65,66.82,66.51,66.62,268294.0,52.7102,52.8446,52.5995,52.6865,268294.0
2016-12-05 12:30:00,66.61,66.72,66.54,66.61,283366.0,52.6786,52.7655,52.6232,52.6786,283366.0
2016-12-05 13:00:00,66.6,66.67,66.42,66.44,222845.0,52.6706,52.726,52.5283,52.5441,222845.0
2016-12-05 13:30:00,66.44,66.53,66.38,66.49,287152.0,52.5441,52.6153,52.4967,52.5837,287152.0
2016-12-05 14:00:00,66.5,66.51,66.25,66.34,330558.0,52.5916,52.5995,52.3938,52.465,330558.0
2016-12-05 14:30:00,66.34,66.54,66.29,66.5,430490.0,52.465,52.6232,52.4255,52.5916,430490.0
2016-12-05 15:00:00,66.5,66.6,66.43,66.44,374673.0,52.5916,52.6706,52.5362,52.5441,374673.0
2016-12-05 15:30:00,66.45,66.48,66.34,66.36,946624.0,52.552,52.5757,52.465,52.4808,946624.0
2016-12-06 09:30:00,66.65,67.18,66.5,67.18,665438.0,52.7102,53.1293,52.5916,53.1293,665438.0
2016-12-06 10:00:00,67.17,67.25,66.86,66.93,373926.0,53.1214,53.1847,52.8763,52.9316,373926.0
2016-12-06 10:30:00,66.94,67.1,66.87,66.95,380550.0,52.9395,53.0661,52.8842,52.9474,380550.0
2016-12-06 11:00:00,66.95,67.0,66.78,66.86,322524.0,52.9474,52.987,52.813,52.8763,322524.0
2016-12-06 11:30:00,66.88,66.88,66.57,66.77,281692.0,52.8921,52.8921,52.6469,52.8051,281692.0
2016-12-06 12:00:00,66.77,66.95,66.73,66.89,229713.0,52.8051,52.9474,52.7735,52.9,229713.0
2016-12-06 12:30:00,66.9,66.97,66.8,66.83,152837.0,52.9079,52.9633,52.8288,52.8525,152837.0
2016-12-06 13:00:00,66.83,66.96,66.81,66.81,155641.0,52.8525,52.9554,52.8367,52.8367,155641.0
2016-12-06 13:30:00,66.81,66.97,66.77,66.97,145846.0,52.8367,52.9633,52.8051,52.9633,145846.0
2016-12-06 14:00:00,66.97,67.15,66.94,67.11,302601.0,52.9633,53.1056,52.9395,53.074,302601.0
2016-12-06 14:30:00,67.11,67.24,67.08,67.23,292407.0,53.074,53.1768,53.0503,53.1689,292407.0
2016-12-06 15:00:00,67.23,67.28,67.07,67.18,474841.0,53.1689,53.2084,53.0423,53.1293,474841.0
2016-12-06 15:30:00,67.18,67.48,67.16,67.46,1016000.0,53.1293,53.3666,53.1135,53.3508,1016000.0
2016-12-07 09:30:00,67.35,67.48,66.95,67.26,513841.0,53.2638,53.3666,52.9474,53.1926,513841.0
2016-12-07 10:00:00,67.26,67.57,67.16,67.48,375761.0,53.1926,53.4378,53.1135,53.3666,375761.0
2016-12-07 10:30:00,67.48,67.67,67.36,67.58,353772.0,53.3666,53.5169,53.2717,53.4457,353772.0
2016-12-07 11:00:00,67.58,67.68,67.42,67.49,303826.0,53.4457,53.5248,53.3191,53.3745,303826.0
2016-12-07 11:30:00,67.48,67.6,67.46,67.5,227388.0,53.3666,53.4615,53.3508,53.3824,227388.0
2016-12-07 12:00:00,67.51,67.63,67.43,67.44,168989.0,53.3903,53.4852,53.3271,53.335,168989.0
2016-12-07 12:30:00,67.44,67.75,67.41,67.72,187723.0,53.335,53.5801,53.3112,53.5564,187723.0
2016-12-07 13:00:00,67.73,68.03,67.68,67.88,369668.0,53.5643,53.8016,53.5248,53.6829,369668.0
2016-12-07 13:30:00,67.88,67.98,67.83,67.94,362705.0,53.6829,53.762,53.6434,53.7304,362705.0
2016-12-07 14:00:00,67.95,68.18,67.85,67.97,341241.0,53.7383,53.9202,53.6592,53.7541,341241.0
2016-12-07 14:30:00,67.96,68.1,67.94,68.07,265309.0,53.7462,53.8569,53.7304,53.8332,265309.0
2016-12-07 15:00:00,68.08,68.29,68.0,68.23,429931.0,53.8411,54.0072,53.7778,53.9597,429931.0
2016-12-07 15:30:00,68.24,68.34,68.07,68.33,1305529.0,53.9676,54.0467,53.8332,54.0388,1305529.0
2016-12-08 09:30:00,68.42,69.18,68.37,68.73,667268.0,54.11,54.711,54.0705,54.3552,667268.0
2016-12-08 10:00:00,68.74,68.79,68.54,68.69,247197.0,54.3631,54.4026,54.2049,54.3235,247197.0
2016-12-08 10:30:00,68.68,68.73,68.46,68.64,189463.0,54.3156,54.3552,54.1416,54.284,189463.0
2016-12-08 11:00:00,68.65,69.06,68.63,68.86,375745.0,54.2919,54.6161,54.2761,54.458,375745.0
2016-12-08 11:30:00,68.85,68.9,68.66,68.76,333954.0,54.4501,54.4896,54.2998,54.3789,333954.0
2016-12-08 12:00:00,68.76,68.97,68.69,68.9,174700.0,54.3789,54.545,54.3235,54.4896,174700.0
2016-12-08 12:30:00,68.89,68.99,68.81,68.87,173105.0,54.4817,54.5608,54.4184,54.4659,173105.0
2016-12-08 13:00:00,68.88,68.91,68.78,68.88,137418.0,54.4738,54.4975,54.3947,54.4738,137418.0
2016-12-08 13:30:00,68.88,69.05,68.8,69.01,229202.0,54.4738,54.6082,54.4105,54.5766,229202.0
2016-12-08 14:00:00,69.01,69.04,68.58,68.72,225098.0,54.5766,54.6003,54.2365,54.3472,225098.0
2016-12-08 14:30:00,68.72,68.77,68.47,68.62,277412.0,54.3472,54.3868,54.1495,54.2682,277412.0
2016-12-08 15:00:00,68.63,68.76,68.57,68.66,280970.0,54.2761,54.3789,54.2286,54.2998,280970.0
2016-12-08 15:30:00,68.67,68.8,68.51,68.55,906241.0,54.3077,54.4105,54.1812,54.2128,906241.0
2016-12-09 09:30:00,68.61,68.89,68.42,68.55,680808.0,54.2603,54.4817,54.11,54.2128,680808.0
2016-12-09 10:00:00,68.55,68.56,67.96,68.26,357553.0,54.2128,54.2207,53.7462,53.9835,357553.0
2016-12-09 10:30:00,68.26,68.59,68.25,68.43,282991.0,53.9835,54.2444,53.9756,54.1179,282991.0
2016-12-09 11:00:00,68.44,68.46,68.03,68.07,239282.0,54.1258,54.1416,53.8016,53.8332,239282.0
2016-12-09 11:30:00,68.07,68.14,67.81,67.92,377344.0,53.8332,53.8886,53.6276,53.7146,377344.0
2016-12-09 12:00:00,67.93,68.0,67.8,67.98,297645.0,53.7225,53.7778,53.6197,53.762,297645.0
2016-12-09 12:30:00,67.98,68.13,67.97,68.09,235031.0,53.762,53.8806,53.7541,53.849,235031.0
2016-12-09 13:00:00,68.1,68.19,68.01,68.16,228973.0,53.8569,53.9281,53.7857,53.9044,228973.0
2016-12-09 13:30:00,68.16,68.22,68.12,68.16,151302.0,53.9044,53.9518,53.8727,53.9044,151302.0
2016-12-09 14:00:00,68.16,68.27,68.04,68.07,202313.0,53.9044,53.9914,53.8095,53.8332,202313.0
2016-12-09 14:30:00,68.06,68.29,68.02,68.28,239555.0,53.8253,54.0072,53.7937,53.9993,239555.0
2016-12-09 15:00:00,68.28,68.3,68.18,68.28,281218.0,53.9993,54.0151,53.9202,53.9993,281218.0
2016-12-09 15:30:00,68.28,68.55,68.23,68.53,738376.0,53.9993,54.2128,53.9597,54.197,738376.0
2016-12-12 09:30:00,68.37,68.48,67.92,68.33,703055.0,54.0705,54.1574,53.7146,54.0388,703055.0
2016-12-12 10:00:00,68.34,68.52,68.04,68.13,488548.0,54.0467,54.1891,53.8095,53.8806,488548.0
2016-12-12 10:30:00,68.13,68.53,68.12,68.52,331059.0,53.8806,54.197,53.8727,54.1891,331059.0
2016-12-12 11:00:00,68.51,68.65,68.45,68.58,210007.0,54.1812,54.2919,54.1337,54.2365,210007.0
2016-12-12 11:30:00,68.58,68.6,68.26,68.3,209649.0,54.2365,54.2523,53.9835,54.0151,209649.0
2016-12-12 12:00:00,68.3,68.3,68.14,68.25,225979.0,54.0151,54.0151,53.8886,53.9756,225979.0
2016-12-12 12:30:00,68.25,68.32,68.04,68.2,394894.0,53.9756,54.0309,53.8095,53.936,394894.0
2016-12-12 13:00:00,68.19,68.33,68.19,68.24,207264.0,53.9281,54.0388,53.9281,53.9676,207264.0
2016-12-12 13:30:00,68.25,68.27,68.11,68.25,190695.0,53.9756,53.9914,53.8648,53.9756,190695.0
2016-12-12 14:00:00,68.24,68.34,68.22,68.25,202739.0,53.9676,54.0467,53.9518,53.9756,202739.0
2016-12-12 14:30:00,68.25,68.29,68.17,68.2,231767.0,53.9756,54.0072,53.9123,53.936,231767.0
2016-12-12 15:00:00,68.2,68.4,68.19,68.35,284409.0,53.936,54.0942,53.9281,54.0546,284409.0
2016-12-12 15:30:00,68.34,68.47,68.28,68.47,521661.0,54.0467,54.1495,53.9993,54.1495,521661.0
2016-12-13 09:30:00,68.72,69.61,68.49,69.38,1070125.0,54.3472,55.0511,54.1654,54.8692,1070125.0
2016-12-13 10:00:00,69.38,69.68,69.38,69.65,448930.0,54.8692,55.1065,54.8692,55.0827,448930.0
2016-12-13 10:30:00,69.62,69.65,69.24,69.48,351833.0,55.059,55.0827,54.7585,54.9483,351833.0
2016-12-13 11:00:00,69.48,69.53,69.31,69.44,339773.0,54.9483,54.9878,54.8139,54.9167,339773.0
2016-12-13 11:30:00,69.44,69.7,69.28,69.66,271773.0,54.9167,55.1223,54.7901,55.0906,271773.0
2016-12-13 12:00:00,69.66,69.82,69.58,69.63,476538.0,55.0906,55.2172,55.0274,55.0669,476538.0
2016-12-13 12:30:00,69.63,69.84,69.57,69.8,320180.0,55.0669,55.233,55.0195,55.2014,320180.0
2016-12-13 13:00:00,69.79,69.96,69.75,69.96,324037.0,55.1935,55.3279,55.1618,55.3279,324037.0
2016-12-13 13:30:00,69.95,70.24,69.79,69.81,746997.0,55.32,55.5493,55.1935,55.2093,746997.0
2016-12-13 14:00:00,69.81,69.86,69.38,69.41,433744.0,55.2093,55.2488,54.8692,54.8929,433744.0
2016-12-13 14:30:00,69.41,69.54,69.38,69.46,278600.0,54.8929,54.9957,54.8692,54.9325,278600.0
2016-12-13 15:00:00,69.46,69.55,69.44,69.48,248407.0,54.9325,55.0037,54.9167,54.9483,248407.0
2016-12-13 15:30:00,69.49,69.51,69.26,69.34,746456.0,54.9562,54.972,54.7743,54.8376,746456.0
2016-12-14 09:30:00,68.64,69.18,68.49,68.73,848683.0,54.284,54.711,54.1654,54.3552,848683.0
2016-12-14 10:00:00,68.72,68.88,68.42,68.51,582955.0,54.3472,54.4738,54.11,54.1812,582955.0
2016-12-14 10:30:00,68.51,68.7,68.41,68.64,412833.0,54.1812,54.3314,54.1021,54.284,412833.0
2016-12-14 11:00:00,68.64,68.64,68.03,68.4,417811.0,54.284,54.284,53.8016,54.0942,417811.0
2016-12-14 11:30:00,68.4,68.42,68.23,68.34,259462.0,54.0942,54.11,53.9597,54.0467,259462.0
2016-12-14 12:00:00,68.35,68.37,68.2,68.24,265130.0,54.0546,54.0705,53.936,53.9676,265130.0
2016-12-14 12:30:00,68.24,68.26,68.08,68.17,251386.0,53.9676,53.9835,53.8411,53.9123,251386.0
2016-12-14 13:00:00,68.17,68.28,67.92,68.12,415588.0,53.9123,53.9993,53.7146,53.8727,415588.0
2016-12-14 13:30:00,68.11,68.15,67.93,68.09,378854.0,53.8648,53.8965,53.7225,53.849,378854.0
2016-12-14 14:00:00,68.1,68.24,67.55,67.59,545005.0,53.8569,53.9676,53.422,53.4536,545005.0
2016-12-14 14:30:00,67.61,68.1,67.61,67.74,400887.0,53.4694,53.8569,53.4694,53.5722,400887.0
2016-12-14 15:00:00,67.74,67.85,67.35,67.62,704847.0,53.5722,53.6592,53.2638,53.4773,704847.0
2016-12-14 15:30:00,67.61,67.9,67.46,67.56,1306053.0,53.4694,53.6988,53.3508,53.4299,1306053.0
2016-12-15 09:30:00,67.78,68.1,67.31,67.99,512989.0,53.6039,53.8569,53.2322,53.7699,512989.0
2016-12-15 10:00:00,67.98,68.02,67.6,67.79,511309.0,53.762,53.7937,53.4615,53.6118,511309.0
2016-12-15 10:30:00,67.8,68.22,67.77,68.03,577379.0,53.6197,53.9518,53.5959,53.8016,577379.0
2016-12-15 11:00:00,68.03,68.36,68.02,68.13,323485.0,53.8016,54.0625,53.7937,53.8806,323485.0
2016-12-15 11:30:00,68.13,68.25,68.07,68.14,236542.0,53.8806,53.9756,53.8332,53.8886,236542.0
2016-12-15 12:00:00,68.14,68.37,68.09,68.32,215392.0,53.8886,54.0705,53.849,54.0309,215392.0
2016-12-15 12:30:00,68.32,68.47,68.3,68.46,240609.0,54.0309,54.1495,54.0151,54.1416,240609.0
2016-12-15 13:00:00,68.47,68.77,68.44,68.64,422382.0,54.1495,54.3868,54.1258,54.284,422382.0
2016-12-15 13:30:00,68.64,68.68,68.01,68.1,311883.0,54.284,54.3156,53.7857,53.8569,311883.0
2016-12-15 14:00:00,68.09,68.31,68.01,68.3,205901.0,53.849,54.023,53.7857,54.0151,205901.0
2016-12-15 14:30:00,68.31,68.38,68.21,68.31,210273.0,54.023,54.0784,53.9439,54.023,210273.0
2016-12-15 15:00:00,68.31,68.36,68.16,68.19,312292.0,54.023,54.0625,53.9044,53.9281,312292.0
2016-12-15 15:30:00,68.19,68.33,67.98,68.05,1414096.0,53.9281,54.0388,53.762,53.8174,1414096.0
2016-12-16 09:30:00,68.49,68.49,67.69,67.79,2531455.0,54.1654,54.1654,53.5327,53.6118,2531455.0
2016-12-16 10:00:00,67.8,67.8,67.2,67.28,530872.0,53.6197,53.6197,53.1452,53.2084,530872.0
2016-12-16 10:30:00,67.28,67.57,67.26,67.32,374761.0,53.2084,53.4378,53.1926,53.2401,374761.0
2016-12-16 11:00:00,67.31,67.33,66.72,66.73,763381.0,53.2322,53.248,52.7655,52.7735,763381.0
2016-12-16 11:30:00,66.73,67.12,66.58,66.99,357353.0,52.7735,53.0819,52.6548,52.9791,357353.0
2016-12-16 12:00:00,67.0,67.1,66.79,66.82,232983.0,52.987,53.0661,52.8209,52.8446,232983.0
2016-12-16 12:30:00,66.82,66.99,66.75,66.82,262569.0,52.8446,52.9791,52.7893,52.8446,262569.0
2016-12-16 13:00:00,66.82,66.86,66.65,66.7,285516.0,52.8446,52.8763,52.7102,52.7497,285516.0
2016-12-16 13:30:00,66.71,66.77,66.55,66.73,506796.0,52.7576,52.8051,52.6311,52.7735,506796.0
2016-12-16 14:00:00,66.74,66.98,66.73,66.89,263022.0,52.7814,52.9712,52.7735,52.9,263022.0
2016-12-16 14:30:00,66.88,66.93,66.69,66.76,436408.0,52.8921,52.9316,52.7418,52.7972,436408.0
2016-12-16 15:00:00,66.76,66.79,66.61,66.63,456111.0,52.7972,52.8209,52.6786,52.6944,456111.0
2016-12-16 15:30:00,66.63,66.7,66.3,66.46,1736288.0,52.6944,52.7497,52.4334,52.5599,1736288.0
2016-12-19 09:30:00,66.79,67.17,66.64,67.11,715658.0,52.8209,53.1214,52.7023,53.074,715658.0
2016-12-19 10:00:00,67.12,67.22,66.98,67.05,572613.0,53.0819,53.161,52.9712,53.0265,572613.0
2016-12-19 10:30:00,67.06,67.43,66.97,67.19,709636.0,53.0344,53.3271,52.9633,53.1372,709636.0
2016-12-19 11:00:00,67.18,67.31,67.03,67.05,547149.0,53.1293,53.2322,53.0107,53.0265,547149.0
2016-12-19 11:30:00,67.06,67.15,66.97,67.01,275317.0,53.0344,53.1056,52.9633,52.9949,275317.0
2016-12-19 12:00:00,67.01,67.14,67.0,67.09,190232.0,52.9949,53.0977,52.987,53.0582,190232.0
2016-12-19 12:30:00,67.09,67.18,67.01,67.03,210383.0,53.0582,53.1293,52.9949,53.0107,210383.0
2016-12-19 13:00:00,67.03,67.1,67.0,67.05,217595.0,53.0107,53.0661,52.987,53.0265,217595.0
2016-12-19 13:30:00,67.05,67.11,67.0,67.09,303200.0,53.0265,53.074,52.987,53.0582,303200.0
2016-12-19 14:00:00,67.09,67.12,67.01,67.08,341632.0,53.0582,53.0819,52.9949,53.0503,341632.0
2016-12-19 14:30:00,67.08,67.08,66.96,67.01,314991.0,53.0503,53.0503,52.9554,52.9949,314991.0
2016-12-19 15:00:00,67.02,67.05,66.87,66.92,260290.0,53.0028,53.0265,52.8842,52.9237,260290.0
2016-12-19 15:30:00,66.92,67.02,66.85,67.02,939759.0,52.9237,53.0028,52.8684,53.0028,939759.0
2016-12-20 09:30:00,67.38,67.56,67.15,67.44,686078.0,53.2875,53.4299,53.1056,53.335,686078.0
2016-12-20 10:00:00,67.46,67.47,67.22,67.35,364886.0,53.3508,53.3587,53.161,53.2638,364886.0
2016-12-20 10:30:00,67.36,67.46,67.21,67.32,411731.0,53.2717,53.3508,53.1531,53.2401,411731.0
2016-12-20 11:00:00,67.32,67.43,67.17,67.19,381403.0,53.2401,53.3271,53.1214,53.1372,381403.0
2016-12-20 11:30:00,67.2,67.24,66.94,67.0,475856.0,53.1452,53.1768,52.9395,52.987,475856.0
2016-12-20 12:00:00,66.99,67.11,66.85,66.93,463016.0,52.9791,53.074,52.8684,52.9316,463016.0
2016-12-20 12:30:00,66.93,66.95,66.77,66.86,310241.0,52.9316,52.9474,52.8051,52.8763,310241.0
2016-12-20 13:00:00,66.85,66.94,66.78,66.91,212614.0,52.8684,52.9395,52.813,52.9158,212614.0
2016-12-20 13:30:00,66.91,66.94,66.82,66.91,168752.0,52.9158,52.9395,52.8446,52.9158,168752.0
2016-12-20 14:00:00,66.9,67.02,66.87,66.97,152663.0,52.9079,53.0028,52.8842,52.9633,152663.0
2016-12-20 14:30:00,66.97,67.04,66.87,66.99,202225.0,52.9633,53.0186,52.8842,52.9791,202225.0
2016-12-20 15:00:00,66.99,67.0,66.81,66.93,421466.0,52.9791,52.987,52.8367,52.9316,421466.0
2016-12-20 15:30:00,66.92,67.01,66.87,66.9,837841.0,52.9237,52.9949,52.8842,52.9079,837841.0
2016-12-21 09:30:00,67.07,67.35,66.89,67.02,507821.0,53.0423,53.2638,52.9,53.0028,507821.0
2016-12-21 10:00:00,67.02,67.22,67.01,67.02,312105.0,53.0028,53.161,52.9949,53.0028,312105.0
2016-12-21 10:30:00,67.01,67.04,66.82,66.83,280219.0,52.9949,53.0186,52.8446,52.8525,280219.0
2016-12-21 11:00:00,66.83,66.98,66.83,66.97,313134.0,52.8525,52.9712,52.8525,52.9633,313134.0
2016-12-21 11:30:00,66.97,67.08,66.95,67.02,250032.0,52.9633,53.0503,52.9474,53.0028,250032.0
2016-12-21 12:00:00,67.02,67.09,66.97,66.99,162236.0,53.0028,53.0582,52.9633,52.9791,162236.0
2016-12-21 12:30:00,67.0,67.03,66.93,66.98,149700.0,52.987,53.0107,52.9316,52.9712,149700.0
2016-12-21 13:00:00,66.97,67.01,66.89,66.98,182532.0,52.9633,52.9949,52.9,52.9712,182532.0
2016-12-21 13:30:00,66.98,67.02,66.95,67.02,241867.0,52.9712,53.0028,52.9474,53.0028,241867.0
2016-12-21 14:00:00,67.01,67.19,67.01,67.13,187334.0,52.9949,53.1372,52.9949,53.0898,187334.0
2016-12-21 14:30:00,67.13,67.16,67.07,67.13,246280.0,53.0898,53.1135,53.0423,53.0898,246280.0
2016-12-21 15:00:00,67.12,67.18,67.05,67.13,309120.0,53.0819,53.1293,53.0265,53.0898,309120.0
2016-12-21 15:30:00,67.13,67.18,67.07,67.16,707960.0,53.0898,53.1293,53.0423,53.1135,707960.0
2016-12-22 09:30:00,67.64,67.75,66.93,67.18,394714.0,53.4931,53.5801,52.9316,53.1293,394714.0
2016-12-22 10:00:00,67.2,67.26,66.92,67.04,463158.0,53.1452,53.1926,52.9237,53.0186,463158.0
2016-12-22 10:30:00,67.04,67.23,67.01,67.05,237467.0,53.0186,53.1689,52.9949,53.0265,237467.0
2016-12-22 11:00:00,67.05,67.11,66.88,66.89,271210.0,53.0265,53.074,52.8921,52.9,271210.0
2016-12-22 11:30:00,66.89,66.96,66.56,66.68,451549.0,52.9,52.9554,52.639,52.7339,451549.0
2016-12-22 12:00:00,66.67,66.71,66.48,66.5,284339.0,52.726,52.7576,52.5757,52.5916,284339.0
2016-12-22 12:30:00,66.5,66.57,66.46,66.51,237024.0,52.5916,52.6469,52.5599,52.5995,237024.0
2016-12-22 13:00:00,66.51,66.73,66.5,66.67,202343.0,52.5995,52.7735,52.5916,52.726,202343.0
2016-12-22 13:30:00,66.67,66.71,66.57,66.71,258516.0,52.726,52.7576,52.6469,52.7576,258516.0
2016-12-22 14:00:00,66.7,66.84,66.7,66.78,237230.0,52.7497,52.8605,52.7497,52.813,237230.0
2016-12-22 14:30:00,66.78,66.81,66.72,66.76,270045.0,52.813,52.8367,52.7655,52.7972,270045.0
2016-12-22 15:00:00,66.77,66.8,66.66,66.71,362289.0,52.8051,52.8288,52.7181,52.7576,362289.0
2016-12-22 15:30:00,66.71,66.83,66.65,66.76,680345.0,52.7576,52.8525,52.7102,52.7972,680345.0
2016-12-23 09:30:00,66.89,66.94,66.52,66.7,331103.0,52.9,52.9395,52.6074,52.7497,331103.0
2016-12-23 10:00:00,66.71,66.84,66.6,66.61,169705.0,52.7576,52.8605,52.6706,52.6786,169705.0
2016-12-23 10:30:00,66.61,66.7,66.59,66.62,194821.0,52.6786,52.7497,52.6627,52.6865,194821.0
2016-12-23 11:00:00,66.62,66.66,66.55,66.61,226515.0,52.6865,52.7181,52.6311,52.6786,226515.0
2016-12-23 11:30:00,66.62,66.64,66.53,66.59,132714.0,52.6865,52.7023,52.6153,52.6627,132714.0
2016-12-23 12:00:00,66.59,66.74,66.58,66.67,120266.0,52.6627,52.7814,52.6548,52.726,120266.0
2016-12-23 12:30:00,66.67,66.68,66.56,66.58,92480.0,52.726,52.7339,52.639,52.6548,92480.0
2016-12-23 13:00:00,66.57,66.66,66.57,66.64,104344.0,52.6469,52.7181,52.6469,52.7023,104344.0
2016-12-23 13:30:00,66.64,66.69,66.6,66.61,106683.0,52.7023,52.7418,52.6706,52.6786,106683.0
2016-12-23 14:00:00,66.61,66.7,66.6,66.67,105599.0,52.6786,52.7497,52.6706,52.726,105599.0
2016-12-23 14:30:00,66.67,66.73,66.63,66.69,120691.0,52.726,52.7735,52.6944,52.7418,120691.0
2016-12-23 15:00:00,66.69,66.75,66.63,66.7,170493.0,52.7418,52.7893,52.6944,52.7497,170493.0
2016-12-23 15:30:00,66.7,66.88,66.63,66.85,549154.0,52.7497,52.8921,52.6944,52.8684,549154.0
2016-12-27 09:30:00,67.14,67.55,67.06,67.47,439960.0,53.0977,53.422,53.0344,53.3587,439960.0
2016-12-27 10:00:00,67.5,67.58,67.35,67.38,211176.0,53.3824,53.4457,53.2638,53.2875,211176.0
2016-12-27 10:30:00,67.37,67.41,67.2,67.33,162553.0,53.2796,53.3112,53.1452,53.248,162553.0
2016-12-27 11:00:00,67.33,67.41,67.25,67.37,149412.0,53.248,53.3112,53.1847,53.2796,149412.0
2016-12-27 11:30:00,67.38,67.43,67.29,67.29,111280.0,53.2875,53.3271,53.2163,53.2163,111280.0
2016-12-27 12:00:00,67.29,67.31,67.16,67.28,173391.0,53.2163,53.2322,53.1135,53.2084,173391.0
2016-12-27 12:30:00,67.28,67.31,67.22,67.27,85622.0,53.2084,53.2322,53.161,53.2005,85622.0
2016-12-27 13:00:00,67.26,67.33,67.16,67.32,117419.0,53.1926,53.248,53.1135,53.2401,117419.0
2016-12-27 13:30:00,67.31,67.39,67.27,67.28,109792.0,53.2322,53.2954,53.2005,53.2084,109792.0
2016-12-27 14:00:00,67.29,67.44,67.26,67.4,116415.0,53.2163,53.335,53.1926,53.3033,116415.0
2016-12-27 14:30:00,67.39,67.41,67.29,67.33,156726.0,53.2954,53.3112,53.2163,53.248,156726.0
2016-12-27 15:00:00,67.32,67.4,67.31,67.34,132944.0,53.2401,53.3033,53.2322,53.2559,132944.0
2016-12-27 15:30:00,67.34,67.35,67.2,67.25,385662.0,53.2559,53.2638,53.1452,53.1847,385662.0
2016-12-28 09:30:00,66.65,67.07,66.51,66.57,674709.0,52.7102,53.0423,52.5995,52.6469,674709.0
2016-12-28 10:00:00,66.55,66.66,66.38,66.56,382323.0,52.6311,52.7181,52.4967,52.639,382323.0
2016-12-28 10:30:00,66.56,66.61,66.33,66.41,256915.0,52.639,52.6786,52.4571,52.5204,256915.0
2016-12-28 11:00:00,66.42,66.61,66.31,66.53,283151.0,52.5283,52.6786,52.4413,52.6153,283151.0
2016-12-28 11:30:00,66.53,66.54,66.34,66.34,181731.0,52.6153,52.6232,52.465,52.465,181731.0
2016-12-28 12:00:00,66.34,66.36,66.13,66.24,271829.0,52.465,52.4808,52.2989,52.3859,271829.0
2016-12-28 12:30:00,66.23,66.23,66.05,66.1,219516.0,52.378,52.378,52.2357,52.2752,219516.0
2016-12-28 13:00:00,66.1,66.19,66.06,66.07,245727.0,52.2752,52.3464,52.2436,52.2515,245727.0
2016-12-28 13:30:00,66.08,66.12,65.92,65.94,394681.0,52.2594,52.291,52.1329,52.1487,394681.0
2016-12-28 14:00:00,65.93,66.05,65.84,65.86,304258.0,52.1408,52.2357,52.0696,52.0854,304258.0
2016-12-28 14:30:00,65.85,65.9,65.7,65.73,453787.0,52.0775,52.1171,51.9589,51.9826,453787.0
2016-12-28 15:00:00,65.74,65.87,65.73,65.8,338763.0,51.9905,52.0933,51.9826,52.038,338763.0
2016-12-28 15:30:00,65.8,65.85,65.7,65.75,924173.0,52.038,52.0775,51.9589,51.9984,924173.0
2016-12-29 09:30:00,65.5,65.89,65.42,65.73,360521.0,51.8007,52.1091,51.7374,51.9826,360521.0
2016-12-29 10:00:00,65.74,66.07,65.74,65.99,222385.0,51.9905,52.2515,51.9905,52.1882,222385.0
2016-12-29 10:30:00,65.97,65.98,65.77,65.92,214797.0,52.1724,52.1803,52.0142,52.1329,214797.0
2016-12-29 11:00:00,65.92,65.93,65.68,65.77,216527.0,52.1329,52.1408,51.9431,52.0142,216527.0
2016-12-29 11:30:00,65.77,65.78,65.56,65.61,204695.0,52.0142,52.0221,51.8482,51.8877,204695.0
2016-12-29 12:00:00,65.61,65.86,65.6,65.82,174773.0,51.8877,52.0854,51.8798,52.0538,174773.0
2016-12-29 12:30:00,65.83,65.98,65.78,65.89,153550.0,52.0617,52.1803,52.0221,52.1091,153550.0
2016-12-29 13:00:00,65.89,65.99,65.87,65.96,161512.0,52.1091,52.1882,52.0933,52.1645,161512.0
2016-12-29 13:30:00,65.97,65.97,65.82,65.93,164535.0,52.1724,52.1724,52.0538,52.1408,164535.0
2016-12-29 14:00:00,65.92,66.08,65.9,65.92,240582.0,52.1329,52.2594,52.1171,52.1329,240582.0
2016-12-29 14:30:00,65.91,65.99,65.9,65.93,173820.0,52.125,52.1882,52.1171,52.1408,173820.0
2016-12-29 15:00:00,65.94,66.0,65.86,66.0,235188.0,52.1487,52.1961,52.0854,52.1961,235188.0
2016-12-29 15:30:00,66.0,66.08,65.97,66.05,466957.0,52.1961,52.2594,52.1724,52.2357,466957.0
2016-12-30 09:30:00,66.25,66.35,65.52,65.54,407901.0,52.3938,52.4729,51.8165,51.8323,407901.0
2016-12-30 10:00:00,65.53,65.7,65.41,65.41,303478.0,51.8244,51.9589,51.7295,51.7295,303478.0
2016-12-30 10:30:00,65.41,65.7,65.41,65.69,265935.0,51.7295,51.9589,51.7295,51.951,265935.0
2016-12-30 11:00:00,65.67,65.68,65.54,65.58,186560.0,51.9352,51.9431,51.8323,51.864,186560.0
2016-12-30 11:30:00,65.58,65.7,65.54,65.55,176131.0,51.864,51.9589,51.8323,51.8403,176131.0
2016-12-30 12:00:00,65.55,65.56,65.32,65.45,234933.0,51.8403,51.8482,51.6584,51.7612,234933.0
2016-12-30 12:30:00,65.45,65.49,65.18,65.31,217384.0,51.7612,51.7928,51.5476,51.6504,217384.0
2016-12-30 13:00:00,65.32,65.32,65.21,65.26,176435.0,51.6584,51.6584,51.5714,51.6109,176435.0
2016-12-30 13:30:00,65.26,65.29,65.06,65.13,198724.0,51.6109,51.6346,51.4527,51.5081,198724.0
2016-12-30 14:00:00,65.12,65.19,65.07,65.09,175929.0,51.5002,51.5555,51.4606,51.4765,175929.0
2016-12-30 14:30:00,65.08,65.27,65.04,65.16,303531.0,51.4686,51.6188,51.4369,51.5318,303531.0
2016-12-30 15:00:00,65.16,65.3,65.13,65.28,229771.0,51.5318,51.6425,51.5081,51.6267,229771.0
2016-12-30 15:30:00,65.29,65.3,65.07,65.21,1061331.0,51.6346,51.6425,51.4606,51.5714,1061331.0
2017-01-03 09:30:00,65.86,65.99,65.65,65.73,701714.0,52.0854,52.1882,51.9193,51.9826,701714.0
2017-01-03 10:00:00,65.73,66.14,65.72,65.9,762930.0,51.9826,52.3069,51.9747,52.1171,762930.0
2017-01-03 10:30:00,65.9,65.98,65.43,65.45,393027.0,52.1171,52.1803,51.7454,51.7612,393027.0
2017-01-03 11:00:00,65.44,65.59,65.33,65.53,610985.0,51.7533,51.8719,51.6663,51.8244,610985.0
2017-01-03 11:30:00,65.52,65.66,65.21,65.34,547240.0,51.8165,51.9272,51.5714,51.6742,547240.0
2017-01-03 12:00:00,65.34,65.35,64.95,65.07,458743.0,51.6742,51.6821,51.3657,51.4606,458743.0
2017-01-03 12:30:00,65.07,65.11,64.88,64.93,643150.0,51.4606,51.4923,51.3104,51.3499,643150.0
2017-01-03 13:00:00,64.94,64.98,64.72,64.75,550257.0,51.3578,51.3895,51.1838,51.2076,550257.0
2017-01-03 13:30:00,64.75,64.81,64.6,64.75,365500.0,51.2076,51.255,51.0889,51.2076,365500.0
2017-01-03 14:00:00,64.75,64.91,64.75,64.78,582065.0,51.2076,51.3341,51.2076,51.2313,582065.0
2017-01-03 14:30:00,64.79,65.04,64.75,65.03,556143.0,51.2392,51.4369,51.2076,51.429,556143.0
2017-01-03 15:00:00,65.03,65.16,64.96,65.0,573895.0,51.429,51.5318,51.3737,51.4053,573895.0
2017-01-03 15:30:00,65.0,65.42,64.93,65.38,1250628.0,51.4053,51.7374,51.3499,51.7058,1250628.0
2017-01-04 09:30:00,65.67,65.95,65.47,65.48,608763.0,51.9352,52.1566,51.777,51.7849,608763.0
2017-01-04 10:00:00,65.49,65.77,65.46,65.47,365789.0,51.7928,52.0142,51.7691,51.777,365789.0
2017-01-04 10:30:00,65.47,65.63,65.4,65.52,376839.0,51.777,51.9035,51.7216,51.8165,376839.0
2017-01-04 11:00:00,65.53,65.57,65.4,65.42,462392.0,51.8244,51.8561,51.7216,51.7374,462392.0
2017-01-04 11:30:00,65.42,65.47,65.35,65.35,396085.0,51.7374,51.777,51.6821,51.6821,396085.0
2017-01-04 12:00:00,65.35,65.42,65.26,65.32,282760.0,51.6821,51.7374,51.6109,51.6584,282760.0
2017-01-04 12:30:00,65.31,65.52,65.29,65.45,306923.0,51.6504,51.8165,51.6346,51.7612,306923.0
2017-01-04 13:00:00,65.45,65.52,65.38,65.47,257850.0,51.7612,51.8165,51.7058,51.777,257850.0
2017-01-04 13:30:00,65.47,65.49,65.32,65.33,264758.0,51.777,51.7928,51.6584,51.6663,264758.0
2017-01-04 14:00:00,65.33,65.54,65.32,65.46,326389.0,51.6663,51.8323,51.6584,51.7691,326389.0
2017-01-04 14:30:00,65.46,65.6,65.45,65.52,280623.0,51.7691,51.8798,51.7612,51.8165,280623.0
2017-01-04 15:00:00,65.52,65.6,65.51,65.53,324010.0,51.8165,51.8798,51.8086,51.8244,324010.0
2017-01-04 15:30:00,65.53,65.64,65.41,65.47,673640.0,51.8244,51.9114,51.7295,51.777,673640.0
2017-01-05 09:30:00,65.32,65.82,65.27,65.72,504881.0,51.6584,52.0538,51.6188,51.9747,504881.0
2017-01-05 10:00:00,65.72,65.98,65.61,65.66,565533.0,51.9747,52.1803,51.8877,51.9272,565533.0
2017-01-05 10:30:00,65.66,65.69,65.45,65.57,335934.0,51.9272,51.951,51.7612,51.8561,335934.0
2017-01-05 11:00:00,65.56,65.6,65.25,65.3,254840.0,51.8482,51.8798,51.603,51.6425,254840.0
2017-01-05 11:30:00,65.29,65.32,65.05,65.25,381386.0,51.6346,51.6584,51.4448,51.603,381386.0
2017-01-05 12:00:00,65.25,65.33,65.18,65.22,194343.0,51.603,51.6663,51.5476,51.5793,194343.0
2017-01-05 12:30:00,65.21,65.33,65.15,65.31,225789.0,51.5714,51.6663,51.5239,51.6504,225789.0
2017-01-05 13:00:00,65.32,65.43,65.28,65.4,337622.0,51.6584,51.7454,51.6267,51.7216,337622.0
2017-01-05 13:30:00,65.41,65.61,65.37,65.57,297285.0,51.7295,51.8877,51.6979,51.8561,297285.0
2017-01-05 14:00:00,65.56,65.62,65.46,65.56,358286.0,51.8482,51.8956,51.7691,51.8482,358286.0
2017-01-05 14:30:00,65.56,65.66,65.54,65.59,374454.0,51.8482,51.9272,51.8323,51.8719,374454.0
2017-01-05 15:00:00,65.58,65.67,65.57,65.66,281591.0,51.864,51.9352,51.8561,51.9272,281591.0
2017-01-05 15:30:00,65.67,65.69,65.51,65.54,690424.0,51.9352,51.951,51.8086,51.8323,690424.0
2017-01-06 09:30:00,65.48,65.48,64.86,65.31,596172.0,51.7849,51.7849,51.2946,51.6504,596172.0
2017-01-06 10:00:00,65.29,65.4,65.03,65.09,408187.0,51.6346,51.7216,51.429,51.4765,408187.0
2017-01-06 10:30:00,65.09,65.29,64.98,65.2,343142.0,51.4765,51.6346,51.3895,51.5635,343142.0
2017-01-06 11:00:00,65.19,65.21,64.96,65.05,409414.0,51.5555,51.5714,51.3737,51.4448,409414.0
2017-01-06 11:30:00,65.05,65.45,65.0,65.45,470722.0,51.4448,51.7612,51.4053,51.7612,470722.0
2017-01-06 12:00:00,65.44,65.58,65.38,65.56,511149.0,51.7533,51.864,51.7058,51.8482,511149.0
2017-01-06 12:30:00,65.56,65.72,65.54,65.69,287605.0,51.8482,51.9747,51.8323,51.951,287605.0
2017-01-06 13:00:00,65.69,65.71,65.55,65.61,413700.0,51.951,51.9668,51.8403,51.8877,413700.0
2017-01-06 13:30:00,65.61,65.75,65.61,65.71,317533.0,51.8877,51.9984,51.8877,51.9668,317533.0
2017-01-06 14:00:00,65.71,65.87,65.65,65.67,321598.0,51.9668,52.0933,51.9193,51.9352,321598.0
2017-01-06 14:30:00,65.67,65.68,65.45,65.52,339760.0,51.9352,51.9431,51.7612,51.8165,339760.0
2017-01-06 15:00:00,65.51,65.59,65.5,65.59,276387.0,51.8086,51.8719,51.8007,51.8719,276387.0
2017-01-06 15:30:00,65.58,65.61,65.45,65.53,862109.0,51.864,51.8877,51.7612,51.8244,862109.0
2017-01-09 09:30:00,65.53,65.88,65.49,65.84,589004.0,51.8244,52.1012,51.7928,52.0696,589004.0
2017-01-09 10:00:00,65.83,66.03,65.76,65.94,366251.0,52.0617,52.2199,52.0063,52.1487,366251.0
2017-01-09 10:30:00,65.94,66.27,65.89,66.22,389679.0,52.1487,52.4097,52.1091,52.3701,389679.0
2017-01-09 11:00:00,66.21,66.22,65.95,65.99,286190.0,52.3622,52.3701,52.1566,52.1882,286190.0
2017-01-09 11:30:00,65.98,66.12,65.94,65.97,219415.0,52.1803,52.291,52.1487,52.1724,219415.0
2017-01-09 12:00:00,65.97,66.02,65.88,65.92,153775.0,52.1724,52.212,52.1012,52.1329,153775.0
2017-01-09 12:30:00,65.91,65.95,65.85,65.88,132136.0,52.125,52.1566,52.0775,52.1012,132136.0
2017-01-09 13:00:00,65.88,65.92,65.76,65.78,176797.0,52.1012,52.1329,52.0063,52.0221,176797.0
2017-01-09 13:30:00,65.78,65.9,65.75,65.87,114853.0,52.0221,52.1171,51.9984,52.0933,114853.0
2017-01-09 14:00:00,65.88,65.92,65.76,65.82,169243.0,52.1012,52.1329,52.0063,52.0538,169243.0
2017-01-09 14:30:00,65.81,65.81,65.66,65.72,229530.0,52.0459,52.0459,51.9272,51.9747,229530.0
2017-01-09 15:00:00,65.72,65.86,65.71,65.84,220359.0,51.9747,52.0854,51.9668,52.0696,220359.0
2017-01-09 15:30:00,65.83,65.85,65.63,65.65,636117.0,52.0617,52.0775,51.9035,51.9193,636117.0
2017-01-10 09:30:00,65.95,66.0,65.57,65.85,644458.0,52.1566,52.1961,51.8561,52.0775,644458.0
2017-01-10 10:00:00,65.84,65.9,65.7,65.84,333222.0,52.0696,52.1171,51.9589,52.0696,333222.0
2017-01-10 10:30:00,65.85,66.03,65.83,65.92,272520.0,52.0775,52.2199,52.0617,52.1329,272520.0
2017-01-10 11:00:00,65.92,66.16,65.91,66.09,309445.0,52.1329,52.3227,52.125,52.2673,309445.0
2017-01-10 11:30:00,66.09,66.1,66.02,66.04,202361.0,52.2673,52.2752,52.212,52.2278,202361.0
2017-01-10 12:00:00,66.03,66.06,65.97,66.03,159198.0,52.2199,52.2436,52.1724,52.2199,159198.0
2017-01-10 12:30:00,66.03,66.05,65.98,66.02,174545.0,52.2199,52.2357,52.1803,52.212,174545.0
2017-01-10 13:00:00,66.03,66.07,65.97,65.99,143007.0,52.2199,52.2515,52.1724,52.1882,143007.0
2017-01-10 13:30:00,65.98,66.07,65.75,65.79,270899.0,52.1803,52.2515,51.9984,52.0301,270899.0
2017-01-10 14:00:00,65.79,65.94,65.75,65.76,504710.0,52.0301,52.1487,51.9984,52.0063,504710.0
2017-01-10 14:30:00,65.75,65.87,65.67,65.7,349033.0,51.9984,52.0933,51.9352,51.9589,349033.0
2017-01-10 15:00:00,65.7,65.84,65.66,65.76,325015.0,51.9589,52.0696,51.9272,52.0063,325015.0
2017-01-10 15:30:00,65.75,65.82,65.61,65.63,912001.0,51.9984,52.0538,51.8877,51.9035,912001.0
2017-01-11 09:30:00,65.75,66.1,65.68,65.84,616466.0,51.9984,52.2752,51.9431,52.0696,616466.0
2017-01-11 10:00:00,65.84,65.85,65.43,65.59,476093.0,52.0696,52.0775,51.7454,51.8719,476093.0
2017-01-11 10:30:00,65.58,65.77,65.57,65.72,507699.0,51.864,52.0142,51.8561,51.9747,507699.0
2017-01-11 11:00:00,65.72,65.77,65.57,65.58,585806.0,51.9747,52.0142,51.8561,51.864,585806.0
2017-01-11 11:30:00,65.58,65.78,65.42,65.77,462954.0,51.864,52.0221,51.7374,52.0142,462954.0
2017-01-11 12:00:00,65.78,65.82,65.58,65.71,477671.0,52.0221,52.0538,51.864,51.9668,477671.0
2017-01-11 12:30:00,65.71,65.74,65.6,65.72,625929.0,51.9668,51.9905,51.8798,51.9747,625929.0
2017-01-11 13:00:00,65.71,65.85,65.64,65.71,415674.0,51.9668,52.0775,51.9114,51.9668,415674.0
2017-01-11 13:30:00,65.7,65.79,65.66,65.72,270300.0,51.9589,52.0301,51.9272,51.9747,270300.0
2017-01-11 14:00:00,65.73,65.81,65.65,65.74,280144.0,51.9826,52.0459,51.9193,51.9905,280144.0
2017-01-11 14:30:00,65.74,65.87,65.73,65.83,338166.0,51.9905,52.0933,51.9826,52.0617,338166.0
2017-01-11 15:00:00,65.82,65.88,65.79,65.84,398142.0,52.0538,52.1012,52.0301,52.0696,398142.0
2017-01-11 15:30:00,65.84,66.11,65.81,66.09,1197145.0,52.0696,52.2831,52.0459,52.2673,1197145.0
2017-01-12 09:30:00,65.35,65.9,65.35,65.7,742431.0,51.6821,52.1171,51.6821,51.9589,742431.0
2017-01-12 10:00:00,65.69,65.77,65.15,65.5,575673.0,51.951,52.0142,51.5239,51.8007,575673.0
2017-01-12 10:30:00,65.5,65.53,65.18,65.19,438743.0,51.8007,51.8244,51.5476,51.5555,438743.0
2017-01-12 11:00:00,65.19,65.24,65.05,65.18,429971.0,51.5555,51.5951,51.4448,51.5476,429971.0
2017-01-12 11:30:00,65.19,65.45,65.08,65.44,613505.0,51.5555,51.7612,51.4686,51.7533,613505.0
2017-01-12 12:00:00,65.43,65.75,65.39,65.66,307482.0,51.7454,51.9984,51.7137,51.9272,307482.0
2017-01-12 12:30:00,65.67,65.86,65.66,65.74,245653.0,51.9352,52.0854,51.9272,51.9905,245653.0
2017-01-12 13:00:00,65.75,65.9,65.69,65.81,235363.0,51.9984,52.1171,51.951,52.0459,235363.0
2017-01-12 13:30:00,65.81,65.97,65.79,65.89,143624.0,52.0459,52.1724,52.0301,52.1091,143624.0
2017-01-12 14:00:00,65.9,65.92,65.78,65.84,239178.0,52.1171,52.1329,52.0221,52.0696,239178.0
2017-01-12 14:30:00,65.84,66.0,65.83,66.0,270684.0,52.0696,52.1961,52.0617,52.1961,270684.0
2017-01-12 15:00:00,66.0,66.0,65.79,65.92,257677.0,52.1961,52.1961,52.0301,52.1329,257677.0
2017-01-12 15:30:00,65.93,66.18,65.93,66.12,660106.0,52.1408,52.3385,52.1408,52.291,660106.0
2017-01-13 09:30:00,66.25,66.74,66.16,66.69,761597.0,52.3938,52.7814,52.3227,52.7418,761597.0
2017-01-13 10:00:00,66.69,66.8,66.61,66.76,579519.0,52.7418,52.8288,52.6786,52.7972,579519.0
2017-01-13 10:30:00,66.77,67.08,66.74,66.9,547310.0,52.8051,53.0503,52.7814,52.9079,547310.0
2017-01-13 11:00:00,66.91,66.95,66.84,66.88,287383.0,52.9158,52.9474,52.8605,52.8921,287383.0
2017-01-13 11:30:00,66.88,66.97,66.82,66.95,267319.0,52.8921,52.9633,52.8446,52.9474,267319.0
2017-01-13 12:00:00,66.95,66.96,66.81,66.84,257141.0,52.9474,52.9554,52.8367,52.8605,257141.0
2017-01-13 12:30:00,66.85,66.89,66.82,66.88,185803.0,52.8684,52.9,52.8446,52.8921,185803.0
2017-01-13 13:00:00,66.88,66.88,66.73,66.73,152430.0,52.8921,52.8921,52.7735,52.7735,152430.0
2017-01-13 13:30:00,66.73,66.83,66.73,66.81,195348.0,52.7735,52.8525,52.7735,52.8367,195348.0
2017-01-13 14:00:00,66.81,66.84,66.73,66.8,287317.0,52.8367,52.8605,52.7735,52.8288,287317.0
2017-01-13 14:30:00,66.8,66.89,66.8,66.88,310887.0,52.8288,52.9,52.8288,52.8921,310887.0
2017-01-13 15:00:00,66.88,66.91,66.77,66.82,343670.0,52.8921,52.9158,52.8051,52.8446,343670.0
2017-01-13 15:30:00,66.83,66.91,66.8,66.88,888366.0,52.8525,52.9158,52.8288,52.8921,888366.0
2017-01-17 09:30:00,66.71,66.89,66.53,66.63,554432.0,52.7576,52.9,52.6153,52.6944,554432.0
2017-01-17 10:00:00,66.64,66.87,66.6,66.81,269906.0,52.7023,52.8842,52.6706,52.8367,269906.0
2017-01-17 10:30:00,66.8,66.94,66.75,66.92,331325.0,52.8288,52.9395,52.7893,52.9237,331325.0
2017-01-17 11:00:00,66.92,66.94,66.78,66.92,301339.0,52.9237,52.9395,52.813,52.9237,301339.0
2017-01-17 11:30:00,66.92,66.97,66.78,66.92,227875.0,52.9237,52.9633,52.813,52.9237,227875.0
2017-01-17 12:00:00,66.92,66.95,66.78,66.81,271951.0,52.9237,52.9474,52.813,52.8367,271951.0
2017-01-17 12:30:00,66.81,66.86,66.71,66.72,227627.0,52.8367,52.8763,52.7576,52.7655,227627.0
2017-01-17 13:00:00,66.72,66.75,64.76,65.22,3168603.0,52.7655,52.7893,51.2155,51.5793,3168603.0
2017-01-17 13:30:00,65.24,65.3,63.15,64.17,4726883.0,51.5951,51.6425,49.9422,50.7489,4726883.0
2017-01-17 14:00:00,64.17,64.37,63.75,63.95,2305426.0,50.7489,50.9071,50.4167,50.5749,2305426.0
2017-01-17 14:30:00,63.95,64.22,63.73,64.22,1717298.0,50.5749,50.7884,50.4009,50.7884,1717298.0
2017-01-17 15:00:00,64.22,64.28,63.52,63.93,2181187.0,50.7884,50.8359,50.2348,50.5591,2181187.0
2017-01-17 15:30:00,63.92,64.19,63.89,64.18,3421133.0,50.5512,50.7647,50.5274,50.7568,3421133.0
2017-01-18 09:30:00,64.67,66.09,63.81,65.88,3332297.0,51.1443,52.2673,50.4642,52.1012,3332297.0
2017-01-18 10:00:00,65.88,66.0,65.4,65.42,1068461.0,52.1012,52.1961,51.7216,51.7374,1068461.0
2017-01-18 10:30:00,65.43,65.49,64.98,65.22,1312494.0,51.7454,51.7928,51.3895,51.5793,1312494.0
2017-01-18 11:00:00,65.21,65.34,65.02,65.28,783207.0,51.5714,51.6742,51.4211,51.6267,783207.0
2017-01-18 11:30:00,65.28,65.35,65.05,65.1,550230.0,51.6267,51.6821,51.4448,51.4844,550230.0
2017-01-18 12:00:00,65.1,65.28,65.08,65.23,485664.0,51.4844,51.6267,51.4686,51.5872,485664.0
2017-01-18 12:30:00,65.24,65.26,64.98,65.02,575260.0,51.5951,51.6109,51.3895,51.4211,575260.0
2017-01-18 13:00:00,65.02,65.19,65.01,65.03,497303.0,51.4211,51.5555,51.4132,51.429,497303.0
2017-01-18 13:30:00,65.03,65.08,64.98,65.0,442378.0,51.429,51.4686,51.3895,51.4053,442378.0
2017-01-18 14:00:00,65.0,65.07,64.92,64.93,548868.0,51.4053,51.4606,51.342,51.3499,548868.0
2017-01-18 14:30:00,64.94,65.01,64.86,64.98,469831.0,51.3578,51.4132,51.2946,51.3895,469831.0
2017-01-18 15:00:00,64.97,64.98,64.81,64.93,723957.0,51.3816,51.3895,51.255,51.3499,723957.0
2017-01-18 15:30:00,64.93,65.12,64.89,65.12,1986384.0,51.3499,51.5002,51.3183,51.5002,1986384.0
2017-01-19 09:30:00,64.97,65.4,64.92,65.37,721168.0,51.3816,51.7216,51.342,51.6979,721168.0
2017-01-19 10:00:00,65.37,65.37,64.63,64.72,649699.0,51.6979,51.6979,51.1127,51.1838,649699.0
2017-01-19 10:30:00,64.73,64.82,64.56,64.57,464208.0,51.1918,51.2629,51.0573,51.0652,464208.0
2017-01-19 11:00:00,64.56,64.82,64.49,64.64,596075.0,51.0573,51.2629,51.002,51.1206,596075.0
2017-01-19 11:30:00,64.65,64.86,64.57,64.85,674434.0,51.1285,51.2946,51.0652,51.2867,674434.0
2017-01-19 12:00:00,64.85,64.96,64.78,64.96,589640.0,51.2867,51.3737,51.2313,51.3737,589640.0
2017-01-19 12:30:00,64.95,65.01,64.82,64.84,414950.0,51.3657,51.4132,51.2629,51.2787,414950.0
2017-01-19 13:00:00,64.84,64.94,64.83,64.86,361360.0,51.2787,51.3578,51.2708,51.2946,361360.0
2017-01-19 13:30:00,64.86,64.87,64.78,64.83,239832.0,51.2946,51.3025,51.2313,51.2708,239832.0
2017-01-19 14:00:00,64.83,64.89,64.54,64.7,311490.0,51.2708,51.3183,51.0415,51.168,311490.0
2017-01-19 14:30:00,64.7,64.7,64.53,64.54,373001.0,51.168,51.168,51.0336,51.0415,373001.0
2017-01-19 15:00:00,64.54,64.64,64.47,64.48,500881.0,51.0415,51.1206,50.9861,50.994,500881.0
2017-01-19 15:30:00,64.48,64.51,64.36,64.43,1406231.0,50.994,51.0178,50.8991,50.9545,1406231.0
2017-01-20 09:30:00,65.12,65.74,65.05,65.46,1593236.0,51.5002,51.9905,51.4448,51.7691,1593236.0
2017-01-20 10:00:00,65.47,65.48,65.2,65.26,556802.0,51.777,51.7849,51.5635,51.6109,556802.0
2017-01-20 10:30:00,65.26,65.66,65.26,65.37,789022.0,51.6109,51.9272,51.6109,51.6979,789022.0
2017-01-20 11:00:00,65.37,65.56,65.37,65.38,326184.0,51.6979,51.8482,51.6979,51.7058,326184.0
2017-01-20 11:30:00,65.38,65.55,65.37,65.48,595595.0,51.7058,51.8403,51.6979,51.7849,595595.0
2017-01-20 12:00:00,65.49,65.57,65.09,65.2,500240.0,51.7928,51.8561,51.4765,51.5635,500240.0
2017-01-20 12:30:00,65.2,65.26,65.03,65.2,261591.0,51.5635,51.6109,51.429,51.5635,261591.0
2017-01-20 13:00:00,65.21,65.34,65.15,65.34,271038.0,51.5714,51.6742,51.5239,51.6742,271038.0
2017-01-20 13:30:00,65.33,65.37,65.06,65.06,312437.0,51.6663,51.6979,51.4527,51.4527,312437.0
2017-01-20 14:00:00,65.07,65.1,64.96,65.04,326597.0,51.4606,51.4844,51.3737,51.4369,326597.0
2017-01-20 14:30:00,65.04,65.09,64.95,65.03,410488.0,51.4369,51.4765,51.3657,51.429,410488.0
2017-01-20 15:00:00,65.03,65.17,64.98,64.98,408321.0,51.429,51.5397,51.3895,51.3895,408321.0
2017-01-20 15:30:00,64.99,65.07,62.62,62.88,11686147.0,51.3974,51.4606,49.5231,49.7287,11686147.0
2017-01-23 09:30:00,58.67,58.67,54.82,55.02,19837878.0,46.3992,46.3992,43.3544,43.5126,19837878.0
2017-01-23 10:00:00,55.02,55.61,53.8,54.04,10665127.0,43.5126,43.9792,42.5478,42.7376,10665127.0
2017-01-23 10:30:00,54.05,54.73,53.77,54.33,8667877.0,42.7455,43.2833,42.524,42.9669,8667877.0
2017-01-23 11:00:00,54.34,55.23,54.3,55.19,6637972.0,42.9748,43.6787,42.9432,43.647,6637972.0
2017-01-23 11:30:00,55.2,55.74,55.05,55.19,5399437.0,43.655,44.082,43.5363,43.647,5399437.0
2017-01-23 12:00:00,55.19,55.23,54.7,54.93,3412005.0,43.647,43.6787,43.2595,43.4414,3412005.0
2017-01-23 12:30:00,54.94,55.44,54.82,55.24,3037159.0,43.4493,43.8448,43.3544,43.6866,3037159.0
2017-01-23 13:00:00,55.24,55.59,54.92,55.41,4947812.0,43.6866,43.9634,43.4335,43.821,4947812.0
2017-01-23 13:30:00,55.41,55.92,55.38,55.58,3980030.0,43.821,44.2244,43.7973,43.9555,3980030.0
2017-01-23 14:00:00,55.58,55.78,55.4,55.63,2949700.0,43.9555,44.1136,43.8131,43.995,2949700.0
2017-01-23 14:30:00,55.63,56.01,55.45,55.88,3605827.0,43.995,44.2955,43.8527,44.1927,3605827.0
2017-01-23 15:00:00,55.89,55.89,55.18,55.25,4551298.0,44.2006,44.2006,43.6391,43.6945,4551298.0
2017-01-23 15:30:00,55.25,55.5,54.85,54.88,7799261.0,43.6945,43.8922,43.3782,43.4019,7799261.0
2017-01-24 09:30:00,54.98,55.63,54.81,55.57,6505287.0,43.481,43.995,43.3465,43.9476,6505287.0
2017-01-24 10:00:00,55.58,55.69,55.1,55.11,3258261.0,43.9555,44.0425,43.5759,43.5838,3258261.0
2017-01-24 10:30:00,55.12,55.77,55.08,55.53,3710016.0,43.5917,44.1057,43.56,43.9159,3710016.0
2017-01-24 11:00:00,55.53,55.73,55.4,55.5,1863031.0,43.9159,44.0741,43.8131,43.8922,1863031.0
2017-01-24 11:30:00,55.5,55.51,55.19,55.32,2174088.0,43.8922,43.9001,43.647,43.7499,2174088.0
2017-01-24 12:00:00,55.31,55.38,55.21,55.38,1430536.0,43.7419,43.7973,43.6629,43.7973,1430536.0
2017-01-24 12:30:00,55.38,55.45,54.85,55.01,2305201.0,43.7973,43.8527,43.3782,43.5047,2305201.0
2017-01-24 13:00:00,55.0,55.23,54.84,55.11,1675704.0,43.4968,43.6787,43.3702,43.5838,1675704.0
2017-01-24 13:30:00,55.1,55.2,55.01,55.02,2969489.0,43.5759,43.655,43.5047,43.5126,2969489.0
2017-01-24 14:00:00,55.02,55.05,54.85,55.0,2938244.0,43.5126,43.5363,43.3782,43.4968,2938244.0
2017-01-24 14:30:00,55.0,55.13,54.92,54.97,2120806.0,43.4968,43.5996,43.4335,43.4731,2120806.0
2017-01-24 15:00:00,54.96,55.24,54.96,55.08,2050832.0,43.4651,43.6866,43.4651,43.56,2050832.0
2017-01-24 15:30:00,55.07,55.09,54.7,54.97,4697596.0,43.5521,43.568,43.2595,43.4731,4697596.0
2017-01-25 09:30:00,56.1,56.2,55.5,55.88,3390983.0,44.3667,44.4458,43.8922,44.1927,3390983.0
2017-01-25 10:00:00,55.87,56.17,55.63,56.15,2101663.0,44.1848,44.4221,43.995,44.4063,2101663.0
2017-01-25 10:30:00,56.15,56.49,56.04,56.16,2188364.0,44.4063,44.6751,44.3193,44.4142,2188364.0
2017-01-25 11:00:00,56.17,56.4,56.11,56.26,1139798.0,44.4221,44.604,44.3746,44.4933,1139798.0
2017-01-25 11:30:00,56.25,56.26,55.88,55.92,1375516.0,44.4853,44.4933,44.1927,44.2244,1375516.0
2017-01-25 12:00:00,55.92,56.21,55.85,56.01,1388145.0,44.2244,44.4537,44.169,44.2955,1388145.0
2017-01-25 12:30:00,56.02,56.21,55.93,56.1,1269544.0,44.3034,44.4537,44.2323,44.3667,1269544.0
2017-01-25 13:00:00,56.11,56.49,56.1,56.27,1519762.0,44.3746,44.6751,44.3667,44.5012,1519762.0
2017-01-25 13:30:00,56.26,56.75,56.23,56.74,1055899.0,44.4933,44.8808,44.4695,44.8729,1055899.0
2017-01-25 14:00:00,56.74,56.74,56.46,56.53,1472275.0,44.8729,44.8729,44.6514,44.7068,1472275.0
2017-01-25 14:30:00,56.53,56.85,56.52,56.71,1054949.0,44.7068,44.9599,44.6989,44.8491,1054949.0
2017-01-25 15:00:00,56.71,56.8,56.69,56.73,1552382.0,44.8491,44.9203,44.8333,44.865,1552382.0
2017-01-25 15:30:00,56.73,56.98,56.72,56.98,3331773.0,44.865,45.0627,44.857,45.0627,3331773.0
2017-01-26 09:30:00,55.36,55.49,53.5,54.17,8280308.0,43.7815,43.8843,42.3105,42.8404,8280308.0
2017-01-26 10:00:00,54.17,54.44,53.8,53.89,3631729.0,42.8404,43.0539,42.5478,42.6189,3631729.0
2017-01-26 10:30:00,53.89,54.17,53.69,53.95,3352893.0,42.6189,42.8404,42.4608,42.6664,3352893.0
2017-01-26 11:00:00,53.94,54.0,53.67,53.8,1990351.0,42.6585,42.7059,42.4449,42.5478,1990351.0
2017-01-26 11:30:00,53.8,54.22,53.78,53.92,2196278.0,42.5478,42.8799,42.5319,42.6427,2196278.0
2017-01-26 12:00:00,53.91,53.93,53.68,53.77,1301621.0,42.6348,42.6506,42.4529,42.524,1301621.0
2017-01-26 12:30:00,53.77,53.85,53.55,53.58,1327093.0,42.524,42.5873,42.35,42.3738,1327093.0
2017-01-26 13:00:00,53.59,53.76,53.5,53.64,1669074.0,42.3817,42.5161,42.3105,42.4212,1669074.0
2017-01-26 13:30:00,53.64,53.85,53.53,53.78,1306773.0,42.4212,42.5873,42.3342,42.5319,1306773.0
2017-01-26 14:00:00,53.78,53.89,53.6,53.8,1353546.0,42.5319,42.6189,42.3896,42.5478,1353546.0
2017-01-26 14:30:00,53.8,53.87,53.66,53.76,1395831.0,42.5478,42.6031,42.437,42.5161,1395831.0
2017-01-26 15:00:00,53.76,53.88,53.71,53.86,1763427.0,42.5161,42.611,42.4766,42.5952,1763427.0
2017-01-26 15:30:00,53.86,54.14,53.85,54.05,4695196.0,42.5952,42.8166,42.5873,42.7455,4695196.0
2017-01-27 09:30:00,54.64,54.7,54.26,54.66,3491706.0,43.2121,43.2595,42.9116,43.2279,3491706.0
2017-01-27 10:00:00,54.64,54.76,54.48,54.6,2740524.0,43.2121,43.307,43.0855,43.1804,2740524.0
2017-01-27 10:30:00,54.6,54.74,54.41,54.47,1405999.0,43.1804,43.2912,43.0302,43.0776,1405999.0
2017-01-27 11:00:00,54.48,54.48,54.29,54.38,1443613.0,43.0855,43.0855,42.9353,43.0065,1443613.0
2017-01-27 11:30:00,54.37,54.39,54.25,54.28,1767823.0,42.9985,43.0144,42.9036,42.9274,1767823.0
2017-01-27 12:00:00,54.29,54.3,54.0,54.12,913368.0,42.9353,42.9432,42.7059,42.8008,913368.0
2017-01-27 12:30:00,54.12,54.42,54.11,54.41,914970.0,42.8008,43.0381,42.7929,43.0302,914970.0
2017-01-27 13:00:00,54.41,54.42,54.27,54.32,1016352.0,43.0302,43.0381,42.9195,42.959,1016352.0
2017-01-27 13:30:00,54.33,54.53,54.3,54.42,968410.0,42.9669,43.1251,42.9432,43.0381,968410.0
2017-01-27 14:00:00,54.42,54.43,54.2,54.27,1008500.0,43.0381,43.046,42.8641,42.9195,1008500.0
2017-01-27 14:30:00,54.27,54.36,54.18,54.36,991712.0,42.9195,42.9906,42.8483,42.9906,991712.0
2017-01-27 15:00:00,54.36,54.37,54.06,54.1,968185.0,42.9906,42.9985,42.7534,42.785,968185.0
2017-01-27 15:30:00,54.09,54.27,54.03,54.23,2605619.0,42.7771,42.9195,42.7297,42.8878,2605619.0
2017-01-30 09:30:00,54.29,54.4,53.86,54.02,1284925.0,42.9353,43.0223,42.5952,42.7217,1284925.0
2017-01-30 10:00:00,54.02,54.15,53.96,54.08,1004664.0,42.7217,42.8246,42.6743,42.7692,1004664.0
2017-01-30 10:30:00,54.08,54.12,53.87,53.89,673136.0,42.7692,42.8008,42.6031,42.6189,673136.0
2017-01-30 11:00:00,53.88,54.02,53.82,54.0,888089.0,42.611,42.7217,42.5636,42.7059,888089.0
2017-01-30 11:30:00,53.99,54.04,53.96,53.99,539519.0,42.698,42.7376,42.6743,42.698,539519.0
2017-01-30 12:00:00,53.98,54.01,53.92,53.96,678786.0,42.6901,42.7138,42.6427,42.6743,678786.0
2017-01-30 12:30:00,53.96,54.0,53.92,54.0,528597.0,42.6743,42.7059,42.6427,42.7059,528597.0
2017-01-30 13:00:00,53.99,54.0,53.92,53.96,389387.0,42.698,42.7059,42.6427,42.6743,389387.0
2017-01-30 13:30:00,53.96,53.96,53.81,53.82,885775.0,42.6743,42.6743,42.5557,42.5636,885775.0
2017-01-30 14:00:00,53.83,53.88,53.79,53.85,1249102.0,42.5715,42.611,42.5399,42.5873,1249102.0
2017-01-30 14:30:00,53.84,53.88,53.77,53.83,1088867.0,42.5794,42.611,42.524,42.5715,1088867.0
2017-01-30 15:00:00,53.83,53.84,53.56,53.57,873028.0,42.5715,42.5794,42.358,42.3659,873028.0
2017-01-30 15:30:00,53.57,53.75,53.55,53.6,2324826.0,42.3659,42.5082,42.35,42.3896,2324826.0
2017-01-31 09:30:00,53.61,53.64,52.87,52.99,1776090.0,42.3975,42.4212,41.8123,41.9072,1776090.0
2017-01-31 10:00:00,52.99,53.19,52.83,52.97,1403497.0,41.9072,42.0653,41.7806,41.8914,1403497.0
2017-01-31 10:30:00,52.97,53.17,52.97,53.09,827266.0,41.8914,42.0495,41.8914,41.9863,827266.0
2017-01-31 11:00:00,53.09,53.17,53.07,53.1,586952.0,41.9863,42.0495,41.9704,41.9942,586952.0
2017-01-31 11:30:00,53.1,53.15,53.03,53.09,618888.0,41.9942,42.0337,41.9388,41.9863,618888.0
2017-01-31 12:00:00,53.09,53.3,53.07,53.27,685917.0,41.9863,42.1523,41.9704,42.1286,685917.0
2017-01-31 12:30:00,53.27,53.31,53.16,53.21,331812.0,42.1286,42.1602,42.0416,42.0812,331812.0
2017-01-31 13:00:00,53.22,53.36,53.2,53.34,512055.0,42.0891,42.1998,42.0732,42.184,512055.0
2017-01-31 13:30:00,53.35,53.44,53.3,53.34,549554.0,42.1919,42.2631,42.1523,42.184,549554.0
2017-01-31 14:00:00,53.34,53.36,53.23,53.35,628737.0,42.184,42.1998,42.097,42.1919,628737.0
2017-01-31 14:30:00,53.34,53.46,53.29,53.43,655174.0,42.184,42.2789,42.1444,42.2551,655174.0
2017-01-31 15:00:00,53.44,53.52,53.41,53.43,749483.0,42.2631,42.3263,42.2393,42.2551,749483.0
2017-01-31 15:30:00,53.44,53.51,53.42,53.42,1438444.0,42.2631,42.3184,42.2472,42.2472,1438444.0
2017-02-01 09:30:00,53.64,53.82,53.23,53.36,1818583.0,42.4212,42.5636,42.097,42.1998,1818583.0
2017-02-01 10:00:00,53.38,53.46,53.09,53.33,922657.0,42.2156,42.2789,41.9863,42.1761,922657.0
2017-02-01 10:30:00,53.33,53.39,53.17,53.33,758643.0,42.1761,42.2235,42.0495,42.1761,758643.0
2017-02-01 11:00:00,53.32,53.33,53.18,53.2,757923.0,42.1682,42.1761,42.0574,42.0732,757923.0
2017-02-01 11:30:00,53.2,53.21,53.04,53.16,675865.0,42.0732,42.0812,41.9467,42.0416,675865.0
2017-02-01 12:00:00,53.16,53.2,53.04,53.06,778483.0,42.0416,42.0732,41.9467,41.9625,778483.0
2017-02-01 12:30:00,53.07,53.14,53.0,53.01,662574.0,41.9704,42.0258,41.9151,41.923,662574.0
2017-02-01 13:00:00,53.02,53.18,53.0,53.09,459991.0,41.9309,42.0574,41.9151,41.9863,459991.0
2017-02-01 13:30:00,53.08,53.14,52.94,52.96,849297.0,41.9783,42.0258,41.8676,41.8834,849297.0
2017-02-01 14:00:00,52.95,53.17,52.86,53.11,784049.0,41.8755,42.0495,41.8044,42.0021,784049.0
2017-02-01 14:30:00,53.11,53.12,52.86,52.91,1973591.0,42.0021,42.01,41.8044,41.8439,1973591.0
2017-02-01 15:00:00,52.92,53.1,52.88,53.04,1142320.0,41.8518,41.9942,41.8202,41.9467,1142320.0
2017-02-01 15:30:00,53.04,53.15,52.99,53.15,2144703.0,41.9467,42.0337,41.9072,42.0337,2144703.0
2017-02-02 09:30:00,52.95,53.1,52.7,52.96,1570983.0,41.8755,41.9942,41.6778,41.8834,1570983.0
2017-02-02 10:00:00,52.96,53.0,52.63,52.68,1269446.0,41.8834,41.9151,41.6225,41.662,1269446.0
2017-02-02 10:30:00,52.67,52.83,52.67,52.81,1000580.0,41.6541,41.7806,41.6541,41.7648,1000580.0
2017-02-02 11:00:00,52.8,52.86,52.6,52.62,970304.0,41.7569,41.8044,41.5987,41.6146,970304.0
2017-02-02 11:30:00,52.61,52.85,52.59,52.65,1005495.0,41.6066,41.7965,41.5908,41.6383,1005495.0
2017-02-02 12:00:00,52.66,52.71,52.56,52.68,523410.0,41.6462,41.6857,41.5671,41.662,523410.0
2017-02-02 12:30:00,52.68,52.75,52.62,52.74,644515.0,41.662,41.7174,41.6146,41.7095,644515.0
2017-02-02 13:00:00,52.75,52.77,52.7,52.73,407408.0,41.7174,41.7332,41.6778,41.7015,407408.0
2017-02-02 13:30:00,52.72,52.75,52.62,52.63,661984.0,41.6936,41.7174,41.6146,41.6225,661984.0
2017-02-02 14:00:00,52.63,52.65,52.48,52.51,862862.0,41.6225,41.6383,41.5038,41.5276,862862.0
2017-02-02 14:30:00,52.5,52.51,52.38,52.41,790854.0,41.5197,41.5276,41.4248,41.4485,790854.0
2017-02-02 15:00:00,52.41,52.63,52.37,52.62,1019036.0,41.4485,41.6225,41.4168,41.6146,1019036.0
2017-02-02 15:30:00,52.63,52.78,52.6,52.65,1848414.0,41.6225,41.7411,41.5987,41.6383,1848414.0
2017-02-03 09:30:00,52.95,52.99,52.75,52.88,1154329.0,41.8755,41.9072,41.7174,41.8202,1154329.0
2017-02-03 10:00:00,52.88,52.95,52.78,52.9,880482.0,41.8202,41.8755,41.7411,41.836,880482.0
2017-02-03 10:30:00,52.9,53.08,52.83,53.01,961951.0,41.836,41.9783,41.7806,41.923,961951.0
2017-02-03 11:00:00,53.01,53.22,53.0,53.14,1022088.0,41.923,42.0891,41.9151,42.0258,1022088.0
2017-02-03 11:30:00,53.14,53.16,53.0,53.11,758607.0,42.0258,42.0416,41.9151,42.0021,758607.0
2017-02-03 12:00:00,53.11,53.19,53.09,53.18,578710.0,42.0021,42.0653,41.9863,42.0574,578710.0
2017-02-03 12:30:00,53.18,53.19,53.1,53.13,369072.0,42.0574,42.0653,41.9942,42.0179,369072.0
2017-02-03 13:00:00,53.13,53.15,53.09,53.11,414337.0,42.0179,42.0337,41.9863,42.0021,414337.0
2017-02-03 13:30:00,53.12,53.13,53.02,53.1,482788.0,42.01,42.0179,41.9309,41.9942,482788.0
2017-02-03 14:00:00,53.1,53.14,53.03,53.12,429360.0,41.9942,42.0258,41.9388,42.01,429360.0
2017-02-03 14:30:00,53.11,53.19,53.09,53.15,438293.0,42.0021,42.0653,41.9863,42.0337,438293.0
2017-02-03 15:00:00,53.15,53.16,53.09,53.09,528143.0,42.0337,42.0416,41.9863,41.9863,528143.0
2017-02-03 15:30:00,53.1,53.11,52.98,52.98,1434772.0,41.9942,42.0021,41.8993,41.8993,1434772.0
2017-02-06 09:30:00,53.31,53.41,52.91,53.25,1083270.0,42.1602,42.2393,41.8439,42.1128,1083270.0
2017-02-06 10:00:00,53.24,53.25,53.12,53.25,466132.0,42.1049,42.1128,42.01,42.1128,466132.0
2017-02-06 10:30:00,53.25,53.25,53.11,53.14,513638.0,42.1128,42.1128,42.0021,42.0258,513638.0
2017-02-06 11:00:00,53.12,53.19,53.04,53.08,565466.0,42.01,42.0653,41.9467,41.9783,565466.0
2017-02-06 11:30:00,53.09,53.09,53.0,53.03,415240.0,41.9863,41.9863,41.9151,41.9388,415240.0
2017-02-06 12:00:00,53.02,53.11,53.01,53.08,388394.0,41.9309,42.0021,41.923,41.9783,388394.0
2017-02-06 12:30:00,53.08,53.09,53.0,53.02,449099.0,41.9783,41.9863,41.9151,41.9309,449099.0
2017-02-06 13:00:00,53.01,53.03,52.97,53.02,447929.0,41.923,41.9388,41.8914,41.9309,447929.0
2017-02-06 13:30:00,53.01,53.02,52.93,52.97,281821.0,41.923,41.9309,41.8597,41.8914,281821.0
2017-02-06 14:00:00,52.98,52.98,52.92,52.95,324693.0,41.8993,41.8993,41.8518,41.8755,324693.0
2017-02-06 14:30:00,52.95,52.98,52.9,52.9,281685.0,41.8755,41.8993,41.836,41.836,281685.0
2017-02-06 15:00:00,52.91,52.93,52.85,52.89,615316.0,41.8439,41.8597,41.7965,41.8281,615316.0
2017-02-06 15:30:00,52.89,52.89,52.82,52.87,892734.0,41.8281,41.8281,41.7727,41.8123,892734.0
2017-02-07 09:30:00,53.22,53.28,52.78,52.83,1361888.0,42.0891,42.1365,41.7411,41.7806,1361888.0
2017-02-07 10:00:00,52.83,52.85,52.76,52.76,622878.0,41.7806,41.7965,41.7253,41.7253,622878.0
2017-02-07 10:30:00,52.77,52.88,52.76,52.82,772154.0,41.7332,41.8202,41.7253,41.7727,772154.0
2017-02-07 11:00:00,52.81,52.84,52.76,52.82,512043.0,41.7648,41.7885,41.7253,41.7727,512043.0
2017-02-07 11:30:00,52.83,52.98,52.81,52.96,375644.0,41.7806,41.8993,41.7648,41.8834,375644.0
2017-02-07 12:00:00,52.96,52.99,52.84,52.86,380280.0,41.8834,41.9072,41.7885,41.8044,380280.0
2017-02-07 12:30:00,52.86,52.88,52.77,52.87,484899.0,41.8044,41.8202,41.7332,41.8123,484899.0
2017-02-07 13:00:00,52.86,52.98,52.85,52.98,489434.0,41.8044,41.8993,41.7965,41.8993,489434.0
2017-02-07 13:30:00,52.98,53.0,52.93,52.98,477076.0,41.8993,41.9151,41.8597,41.8993,477076.0
2017-02-07 14:00:00,52.98,53.08,52.95,53.06,769968.0,41.8993,41.9783,41.8755,41.9625,769968.0
2017-02-07 14:30:00,53.05,53.08,53.04,53.05,915768.0,41.9546,41.9783,41.9467,41.9546,915768.0
2017-02-07 15:00:00,53.05,53.14,53.02,53.12,545576.0,41.9546,42.0258,41.9309,42.01,545576.0
2017-02-07 15:30:00,53.11,53.28,53.07,53.26,1359226.0,42.0021,42.1365,41.9704,42.1207,1359226.0
2017-02-08 09:30:00,53.39,53.39,52.72,52.86,1237275.0,42.2235,42.2235,41.6936,41.8044,1237275.0
2017-02-08 10:00:00,52.86,52.97,52.82,52.82,548775.0,41.8044,41.8914,41.7727,41.7727,548775.0
2017-02-08 10:30:00,52.83,53.08,52.82,53.04,834256.0,41.7806,41.9783,41.7727,41.9467,834256.0
2017-02-08 11:00:00,53.05,53.19,52.99,53.02,588924.0,41.9546,42.0653,41.9072,41.9309,588924.0
2017-02-08 11:30:00,53.01,53.02,52.91,52.91,373263.0,41.923,41.9309,41.8439,41.8439,373263.0
2017-02-08 12:00:00,52.92,52.96,52.84,52.86,411606.0,41.8518,41.8834,41.7885,41.8044,411606.0
2017-02-08 12:30:00,52.86,52.94,52.83,52.93,500985.0,41.8044,41.8676,41.7806,41.8597,500985.0
2017-02-08 13:00:00,52.92,52.97,52.9,52.94,368503.0,41.8518,41.8914,41.836,41.8676,368503.0
2017-02-08 13:30:00,52.94,53.0,52.92,52.99,373540.0,41.8676,41.9151,41.8518,41.9072,373540.0
2017-02-08 14:00:00,52.98,53.0,52.87,52.87,387437.0,41.8993,41.9151,41.8123,41.8123,387437.0
2017-02-08 14:30:00,52.88,52.96,52.87,52.94,365297.0,41.8202,41.8834,41.8123,41.8676,365297.0
2017-02-08 15:00:00,52.94,52.99,52.9,52.97,420909.0,41.8676,41.9072,41.836,41.8914,420909.0
2017-02-08 15:30:00,52.97,53.01,52.86,52.89,1367272.0,41.8914,41.923,41.8044,41.8281,1367272.0
2017-02-09 09:30:00,52.91,53.1,52.76,52.94,786040.0,41.8439,41.9942,41.7253,41.8676,786040.0
2017-02-09 10:00:00,52.94,53.06,52.9,52.97,577848.0,41.8676,41.9625,41.836,41.8914,577848.0
2017-02-09 10:30:00,52.96,52.99,52.85,52.95,426387.0,41.8834,41.9072,41.7965,41.8755,426387.0
2017-02-09 11:00:00,52.95,52.95,52.83,52.9,466954.0,41.8755,41.8755,41.7806,41.836,466954.0
2017-02-09 11:30:00,52.9,52.97,52.89,52.93,282672.0,41.836,41.8914,41.8281,41.8597,282672.0
2017-02-09 12:00:00,52.92,52.98,52.91,52.95,350370.0,41.8518,41.8993,41.8439,41.8755,350370.0
2017-02-09 12:30:00,52.95,52.97,52.83,52.96,346755.0,41.8755,41.8914,41.7806,41.8834,346755.0
2017-02-09 13:00:00,52.95,52.97,52.92,52.95,227747.0,41.8755,41.8914,41.8518,41.8755,227747.0
2017-02-09 13:30:00,52.95,52.95,52.87,52.93,237433.0,41.8755,41.8755,41.8123,41.8597,237433.0
2017-02-09 14:00:00,52.93,52.95,52.87,52.87,368033.0,41.8597,41.8755,41.8123,41.8123,368033.0
2017-02-09 14:30:00,52.87,53.0,52.87,52.97,358086.0,41.8123,41.9151,41.8123,41.8914,358086.0
2017-02-09 15:00:00,52.97,53.01,52.94,53.0,350586.0,41.8914,41.923,41.8676,41.9151,350586.0
2017-02-09 15:30:00,53.0,53.01,52.88,52.88,1001914.0,41.9151,41.923,41.8202,41.8202,1001914.0
2017-02-10 09:30:00,53.1,53.5,52.93,53.0,1237936.0,41.9942,42.3105,41.8597,41.9151,1237936.0
2017-02-10 10:00:00,53.0,53.42,52.96,53.4,914973.0,41.9151,42.2472,41.8834,42.2314,914973.0
2017-02-10 10:30:00,53.41,53.56,53.37,53.41,824914.0,42.2393,42.358,42.2077,42.2393,824914.0
2017-02-10 11:00:00,53.41,53.53,53.32,53.52,462021.0,42.2393,42.3342,42.1682,42.3263,462021.0
2017-02-10 11:30:00,53.53,53.77,53.52,53.7,910745.0,42.3342,42.524,42.3263,42.4687,910745.0
2017-02-10 12:00:00,53.7,53.93,53.68,53.9,850032.0,42.4687,42.6506,42.4529,42.6268,850032.0
2017-02-10 12:30:00,53.9,54.2,53.88,54.11,1268016.0,42.6268,42.8641,42.611,42.7929,1268016.0
2017-02-10 13:00:00,54.11,54.29,53.96,53.97,1005286.0,42.7929,42.9353,42.6743,42.6822,1005286.0
2017-02-10 13:30:00,53.97,54.04,53.91,53.92,599976.0,42.6822,42.7376,42.6348,42.6427,599976.0
2017-02-10 14:00:00,53.92,54.01,53.89,53.94,565604.0,42.6427,42.7138,42.6189,42.6585,565604.0
2017-02-10 14:30:00,53.93,54.05,53.92,54.03,766022.0,42.6506,42.7455,42.6427,42.7297,766022.0
2017-02-10 15:00:00,54.03,54.09,54.01,54.04,957416.0,42.7297,42.7771,42.7138,42.7376,957416.0
2017-02-10 15:30:00,54.04,54.09,53.98,54.0,2107025.0,42.7376,42.7771,42.6901,42.7059,2107025.0
2017-02-13 09:30:00,54.58,54.64,54.26,54.49,1675769.0,43.1646,43.2121,42.9116,43.0934,1675769.0
2017-02-13 10:00:00,54.5,54.87,54.47,54.76,1509439.0,43.1014,43.394,43.0776,43.307,1509439.0
2017-02-13 10:30:00,54.76,54.79,54.55,54.79,967698.0,43.307,43.3307,43.1409,43.3307,967698.0
2017-02-13 11:00:00,54.78,54.85,54.74,54.79,1058369.0,43.3228,43.3782,43.2912,43.3307,1058369.0
2017-02-13 11:30:00,54.8,54.85,54.78,54.79,713136.0,43.3386,43.3782,43.3228,43.3307,713136.0
2017-02-13 12:00:00,54.78,54.82,54.78,54.78,488633.0,43.3228,43.3544,43.3228,43.3228,488633.0
2017-02-13 12:30:00,54.78,54.79,54.72,54.74,649579.0,43.3228,43.3307,43.2753,43.2912,649579.0
2017-02-13 13:00:00,54.75,54.86,54.74,54.85,537900.0,43.2991,43.3861,43.2912,43.3782,537900.0
2017-02-13 13:30:00,54.86,54.89,54.85,54.87,476183.0,43.3861,43.4098,43.3782,43.394,476183.0
2017-02-13 14:00:00,54.87,54.99,54.85,54.98,600090.0,43.394,43.4889,43.3782,43.481,600090.0
2017-02-13 14:30:00,54.97,55.13,54.95,55.11,976563.0,43.4731,43.5996,43.4572,43.5838,976563.0
2017-02-13 15:00:00,55.11,55.11,54.99,55.01,841604.0,43.5838,43.5838,43.4889,43.5047,841604.0
2017-02-13 15:30:00,55.01,55.05,54.91,54.93,1773125.0,43.5047,43.5363,43.4256,43.4414,1773125.0
2017-02-14 09:30:00,55.44,55.44,54.93,55.11,1788752.0,43.8448,43.8448,43.4414,43.5838,1788752.0
2017-02-14 10:00:00,55.1,55.25,54.95,55.02,1126206.0,43.5759,43.6945,43.4572,43.5126,1126206.0
2017-02-14 10:30:00,55.03,55.1,54.92,54.95,981446.0,43.5205,43.5759,43.4335,43.4572,981446.0
2017-02-14 11:00:00,54.96,54.96,54.82,54.87,763245.0,43.4651,43.4651,43.3544,43.394,763245.0
2017-02-14 11:30:00,54.87,55.12,54.86,55.09,747684.0,43.394,43.5917,43.3861,43.568,747684.0
2017-02-14 12:00:00,55.09,55.15,55.05,55.09,540725.0,43.568,43.6154,43.5363,43.568,540725.0
2017-02-14 12:30:00,55.09,55.26,55.09,55.14,528313.0,43.568,43.7024,43.568,43.6075,528313.0
2017-02-14 13:00:00,55.15,55.27,55.1,55.26,458955.0,43.6154,43.7103,43.5759,43.7024,458955.0
2017-02-14 13:30:00,55.26,55.34,55.25,55.28,524392.0,43.7024,43.7657,43.6945,43.7182,524392.0
2017-02-14 14:00:00,55.28,55.36,55.25,55.3,639488.0,43.7182,43.7815,43.6945,43.734,639488.0
2017-02-14 14:30:00,55.29,55.33,55.25,55.32,545952.0,43.7261,43.7578,43.6945,43.7499,545952.0
2017-02-14 15:00:00,55.32,55.45,55.31,55.39,907606.0,43.7499,43.8527,43.7419,43.8052,907606.0
2017-02-14 15:30:00,55.39,55.52,55.38,55.48,1973431.0,43.8052,43.908,43.7973,43.8764,1973431.0
2017-02-15 09:30:00,55.63,56.08,55.49,56.01,1738687.0,43.995,44.3509,43.8843,44.2955,1738687.0
2017-02-15 10:00:00,56.01,56.02,55.74,55.94,985332.0,44.2955,44.3034,44.082,44.2402,985332.0
2017-02-15 10:30:00,55.94,55.99,55.81,55.83,766344.0,44.2402,44.2797,44.1374,44.1532,766344.0
2017-02-15 11:00:00,55.82,55.94,55.81,55.88,610693.0,44.1453,44.2402,44.1374,44.1927,610693.0
2017-02-15 11:30:00,55.88,55.96,55.85,55.9,619461.0,44.1927,44.256,44.169,44.2085,619461.0
2017-02-15 12:00:00,55.91,56.03,55.88,56.02,555978.0,44.2165,44.3114,44.1927,44.3034,555978.0
2017-02-15 12:30:00,56.02,56.13,55.99,56.11,583655.0,44.3034,44.3904,44.2797,44.3746,583655.0
2017-02-15 13:00:00,56.11,56.12,55.9,55.96,425414.0,44.3746,44.3825,44.2085,44.256,425414.0
2017-02-15 13:30:00,55.96,56.06,55.89,56.04,690273.0,44.256,44.3351,44.2006,44.3193,690273.0
2017-02-15 14:00:00,56.04,56.09,56.02,56.07,599815.0,44.3193,44.3588,44.3034,44.343,599815.0
2017-02-15 14:30:00,56.07,56.32,56.06,56.3,1096601.0,44.343,44.5407,44.3351,44.5249,1096601.0
2017-02-15 15:00:00,56.31,56.39,56.28,56.36,943238.0,44.5328,44.5961,44.5091,44.5723,943238.0
2017-02-15 15:30:00,56.36,56.5,56.35,56.48,2362455.0,44.5723,44.6831,44.5644,44.6672,2362455.0
2017-02-16 09:30:00,56.58,56.79,56.5,56.6,1440982.0,44.7463,44.9124,44.6831,44.7621,1440982.0
2017-02-16 10:00:00,56.6,56.73,56.58,56.68,781016.0,44.7621,44.865,44.7463,44.8254,781016.0
2017-02-16 10:30:00,56.68,56.81,56.57,56.68,757658.0,44.8254,44.9282,44.7384,44.8254,757658.0
2017-02-16 11:00:00,56.69,56.71,56.51,56.64,746831.0,44.8333,44.8491,44.691,44.7938,746831.0
2017-02-16 11:30:00,56.64,56.69,56.6,56.62,545159.0,44.7938,44.8333,44.7621,44.778,545159.0
2017-02-16 12:00:00,56.62,56.67,56.54,56.62,548635.0,44.778,44.8175,44.7147,44.778,548635.0
2017-02-16 12:30:00,56.62,56.67,56.58,56.59,432183.0,44.778,44.8175,44.7463,44.7542,432183.0
2017-02-16 13:00:00,56.59,56.6,56.45,56.5,424265.0,44.7542,44.7621,44.6435,44.6831,424265.0
2017-02-16 13:30:00,56.5,56.6,56.44,56.6,484860.0,44.6831,44.7621,44.6356,44.7621,484860.0
2017-02-16 14:00:00,56.6,56.72,56.6,56.64,588173.0,44.7621,44.857,44.7621,44.7938,588173.0
2017-02-16 14:30:00,56.64,56.8,56.62,56.75,565194.0,44.7938,44.9203,44.778,44.8808,565194.0
2017-02-16 15:00:00,56.76,56.83,56.72,56.81,739819.0,44.8887,44.944,44.857,44.9282,739819.0
2017-02-16 15:30:00,56.81,56.9,56.75,56.88,1404784.0,44.9282,44.9994,44.8808,44.9836,1404784.0
2017-02-17 09:30:00,56.85,56.94,56.24,56.43,1328426.0,44.9599,45.031,44.4774,44.6277,1328426.0
2017-02-17 10:00:00,56.43,56.43,56.27,56.36,564050.0,44.6277,44.6277,44.5012,44.5723,564050.0
2017-02-17 10:30:00,56.37,56.38,56.17,56.21,646857.0,44.5802,44.5882,44.4221,44.4537,646857.0
2017-02-17 11:00:00,56.21,56.31,56.19,56.23,442647.0,44.4537,44.5328,44.4379,44.4695,442647.0
2017-02-17 11:30:00,56.22,56.24,56.05,56.11,558577.0,44.4616,44.4774,44.3272,44.3746,558577.0
2017-02-17 12:00:00,56.11,56.28,56.07,56.21,519006.0,44.3746,44.5091,44.343,44.4537,519006.0
2017-02-17 12:30:00,56.22,56.27,56.18,56.27,540271.0,44.4616,44.5012,44.43,44.5012,540271.0
2017-02-17 13:00:00,56.27,56.34,56.19,56.2,535754.0,44.5012,44.5565,44.4379,44.4458,535754.0
2017-02-17 13:30:00,56.2,56.26,56.13,56.16,592712.0,44.4458,44.4933,44.3904,44.4142,592712.0
2017-02-17 14:00:00,56.17,56.25,56.15,56.25,537449.0,44.4221,44.4853,44.4063,44.4853,537449.0
2017-02-17 14:30:00,56.24,56.38,56.22,56.25,623713.0,44.4774,44.5882,44.4616,44.4853,623713.0
2017-02-17 15:00:00,56.24,56.27,56.18,56.19,890202.0,44.4774,44.5012,44.43,44.4379,890202.0
2017-02-17 15:30:00,56.2,56.49,56.17,56.46,1947733.0,44.4458,44.6751,44.4221,44.6514,1947733.0
2017-02-21 09:30:00,56.83,57.19,56.78,56.81,1452205.0,44.944,45.2287,44.9045,44.9282,1452205.0
2017-02-21 10:00:00,56.82,56.98,56.78,56.85,620482.0,44.9361,45.0627,44.9045,44.9599,620482.0
2017-02-21 10:30:00,56.85,56.85,56.58,56.61,576578.0,44.9599,44.9599,44.7463,44.77,576578.0
2017-02-21 11:00:00,56.61,56.85,56.58,56.73,621148.0,44.77,44.9599,44.7463,44.865,621148.0
2017-02-21 11:30:00,56.73,56.85,56.66,56.81,433203.0,44.865,44.9599,44.8096,44.9282,433203.0
2017-02-21 12:00:00,56.82,56.89,56.73,56.86,386419.0,44.9361,44.9915,44.865,44.9678,386419.0
2017-02-21 12:30:00,56.85,56.86,56.75,56.8,286496.0,44.9599,44.9678,44.8808,44.9203,286496.0
2017-02-21 13:00:00,56.79,56.8,56.71,56.78,298467.0,44.9124,44.9203,44.8491,44.9045,298467.0
2017-02-21 13:30:00,56.78,56.84,56.72,56.79,514179.0,44.9045,44.9519,44.857,44.9124,514179.0
2017-02-21 14:00:00,56.79,56.85,56.77,56.82,303202.0,44.9124,44.9599,44.8966,44.9361,303202.0
2017-02-21 14:30:00,56.81,56.89,56.78,56.88,320364.0,44.9282,44.9915,44.9045,44.9836,320364.0
2017-02-21 15:00:00,56.87,56.9,56.85,56.89,431298.0,44.9757,44.9994,44.9599,44.9915,431298.0
2017-02-21 15:30:00,56.9,56.93,56.74,56.75,1102179.0,44.9994,45.0231,44.8729,44.8808,1102179.0
2017-02-22 09:30:00,56.78,56.8,56.48,56.63,957476.0,44.9045,44.9203,44.6672,44.7859,957476.0
2017-02-22 10:00:00,56.63,56.79,56.61,56.75,396270.0,44.7859,44.9124,44.77,44.8808,396270.0
2017-02-22 10:30:00,56.75,56.79,56.71,56.74,401010.0,44.8808,44.9124,44.8491,44.8729,401010.0
2017-02-22 11:00:00,56.74,56.76,56.61,56.65,428956.0,44.8729,44.8887,44.77,44.8017,428956.0
2017-02-22 11:30:00,56.65,56.67,56.51,56.51,570083.0,44.8017,44.8175,44.691,44.691,570083.0
2017-02-22 12:00:00,56.51,56.67,56.51,56.66,270668.0,44.691,44.8175,44.691,44.8096,270668.0
2017-02-22 12:30:00,56.67,56.75,56.66,56.73,274622.0,44.8175,44.8808,44.8096,44.865,274622.0
2017-02-22 13:00:00,56.73,56.74,56.64,56.72,260660.0,44.865,44.8729,44.7938,44.857,260660.0
2017-02-22 13:30:00,56.72,56.75,56.67,56.75,327218.0,44.857,44.8808,44.8175,44.8808,327218.0
2017-02-22 14:00:00,56.75,56.81,56.71,56.81,425236.0,44.8808,44.9282,44.8491,44.9282,425236.0
2017-02-22 14:30:00,56.8,56.9,56.8,56.85,567962.0,44.9203,44.9994,44.9203,44.9599,567962.0
2017-02-22 15:00:00,56.85,56.98,56.84,56.97,576184.0,44.9599,45.0627,44.9519,45.0548,576184.0
2017-02-22 15:30:00,56.97,57.1,56.95,57.1,1276242.0,45.0548,45.1576,45.0389,45.1576,1276242.0
2017-02-23 09:30:00,57.1,57.2,56.9,57.16,1582887.0,45.1576,45.2367,44.9994,45.205,1582887.0
2017-02-23 10:00:00,57.17,57.22,56.98,57.04,777275.0,45.2129,45.2525,45.0627,45.1101,777275.0
2017-02-23 10:30:00,57.03,57.09,56.92,56.98,594152.0,45.1022,45.1497,45.0152,45.0627,594152.0
2017-02-23 11:00:00,56.98,56.99,56.77,56.85,887017.0,45.0627,45.0706,44.8966,44.9599,887017.0
2017-02-23 11:30:00,56.85,56.98,56.84,56.9,411890.0,44.9599,45.0627,44.9519,44.9994,411890.0
2017-02-23 12:00:00,56.9,57.18,56.89,57.16,493909.0,44.9994,45.2208,44.9915,45.205,493909.0
2017-02-23 12:30:00,57.17,57.19,57.02,57.03,455285.0,45.2129,45.2287,45.0943,45.1022,455285.0
2017-02-23 13:00:00,57.03,57.13,57.01,57.11,503881.0,45.1022,45.1813,45.0864,45.1655,503881.0
2017-02-23 13:30:00,57.11,57.15,57.07,57.11,559311.0,45.1655,45.1971,45.1338,45.1655,559311.0
2017-02-23 14:00:00,57.11,57.15,57.07,57.12,490191.0,45.1655,45.1971,45.1338,45.1734,490191.0
2017-02-23 14:30:00,57.11,57.15,57.05,57.12,384303.0,45.1655,45.1971,45.118,45.1734,384303.0
2017-02-23 15:00:00,57.12,57.31,57.11,57.13,664295.0,45.1734,45.3236,45.1655,45.1813,664295.0
2017-02-23 15:30:00,57.13,57.19,57.08,57.14,1154210.0,45.1813,45.2287,45.1417,45.1892,1154210.0
2017-02-24 09:30:00,57.04,57.04,56.5,56.62,1631220.0,45.1101,45.1101,44.6831,44.778,1631220.0
2017-02-24 10:00:00,56.62,56.71,56.54,56.65,691670.0,44.778,44.8491,44.7147,44.8017,691670.0
2017-02-24 10:30:00,56.64,56.8,56.63,56.8,546041.0,44.7938,44.9203,44.7859,44.9203,546041.0
2017-02-24 11:00:00,56.8,56.8,56.7,56.72,381764.0,44.9203,44.9203,44.8412,44.857,381764.0
2017-02-24 11:30:00,56.72,56.73,56.64,56.69,500462.0,44.857,44.865,44.7938,44.8333,500462.0
2017-02-24 12:00:00,56.68,56.74,56.65,56.69,387887.0,44.8254,44.8729,44.8017,44.8333,387887.0
2017-02-24 12:30:00,56.69,56.71,56.58,56.7,340116.0,44.8333,44.8491,44.7463,44.8412,340116.0
2017-02-24 13:00:00,56.69,56.73,56.64,56.71,321812.0,44.8333,44.865,44.7938,44.8491,321812.0
2017-02-24 13:30:00,56.71,56.8,56.67,56.8,454955.0,44.8491,44.9203,44.8175,44.9203,454955.0
2017-02-24 14:00:00,56.8,56.91,56.79,56.89,372969.0,44.9203,45.0073,44.9124,44.9915,372969.0
2017-02-24 14:30:00,56.88,56.92,56.87,56.91,393587.0,44.9836,45.0152,44.9757,45.0073,393587.0
2017-02-24 15:00:00,56.91,57.07,56.88,57.07,704455.0,45.0073,45.1338,44.9836,45.1338,704455.0
2017-02-24 15:30:00,57.06,57.23,57.05,57.22,2044570.0,45.1259,45.2604,45.118,45.2525,2044570.0
2017-02-27 09:30:00,56.56,56.98,56.31,56.67,1053062.0,45.1484,45.4837,44.9488,45.2362,1053062.0
2017-02-27 10:00:00,56.68,56.7,56.44,56.7,424878.0,45.2442,45.2602,45.0526,45.2602,424878.0
2017-02-27 10:30:00,56.7,56.7,56.52,56.55,446973.0,45.2602,45.2602,45.1165,45.1404,446973.0
2017-02-27 11:00:00,56.55,56.76,56.55,56.63,532865.0,45.1404,45.308,45.1404,45.2043,532865.0
2017-02-27 11:30:00,56.62,56.65,56.58,56.61,359019.0,45.1963,45.2202,45.1644,45.1883,359019.0
2017-02-27 12:00:00,56.6,56.63,56.54,56.58,259863.0,45.1803,45.2043,45.1324,45.1644,259863.0
2017-02-27 12:30:00,56.58,56.59,56.53,56.58,323434.0,45.1644,45.1723,45.1245,45.1644,323434.0
2017-02-27 13:00:00,56.57,56.62,56.55,56.59,264366.0,45.1564,45.1963,45.1404,45.1723,264366.0
2017-02-27 13:30:00,56.6,56.64,56.56,56.56,337706.0,45.1803,45.2123,45.1484,45.1484,337706.0
2017-02-27 14:00:00,56.57,56.58,56.5,56.55,253158.0,45.1564,45.1644,45.1005,45.1404,253158.0
2017-02-27 14:30:00,56.55,56.62,56.53,56.58,396350.0,45.1404,45.1963,45.1245,45.1644,396350.0
2017-02-27 15:00:00,56.58,56.69,56.57,56.64,523336.0,45.1644,45.2522,45.1564,45.2123,523336.0
2017-02-27 15:30:00,56.64,56.77,56.63,56.74,903980.0,45.2123,45.316,45.2043,45.2921,903980.0
2017-02-28 09:30:00,56.49,56.51,56.25,56.34,720777.0,45.0925,45.1085,44.9009,44.9728,720777.0
2017-02-28 10:00:00,56.34,56.35,56.24,56.3,408655.0,44.9728,44.9808,44.893,44.9409,408655.0
2017-02-28 10:30:00,56.3,56.3,56.04,56.19,406808.0,44.9409,44.9409,44.7333,44.8531,406808.0
2017-02-28 11:00:00,56.18,56.24,56.14,56.2,266494.0,44.8451,44.893,44.8131,44.861,266494.0
2017-02-28 11:30:00,56.2,56.28,56.17,56.25,240547.0,44.861,44.9249,44.8371,44.9009,240547.0
2017-02-28 12:00:00,56.25,56.25,55.89,55.94,562808.0,44.9009,44.9009,44.6136,44.6535,562808.0
2017-02-28 12:30:00,55.95,55.99,55.91,55.98,255988.0,44.6615,44.6934,44.6295,44.6854,255988.0
2017-02-28 13:00:00,55.98,56.09,55.92,55.93,307651.0,44.6854,44.7732,44.6375,44.6455,307651.0
2017-02-28 13:30:00,55.93,56.11,55.91,56.1,386755.0,44.6455,44.7892,44.6295,44.7812,386755.0
2017-02-28 14:00:00,56.1,56.19,56.07,56.18,363145.0,44.7812,44.8531,44.7573,44.8451,363145.0
2017-02-28 14:30:00,56.18,56.33,56.14,56.33,466679.0,44.8451,44.9648,44.8131,44.9648,466679.0
2017-02-28 15:00:00,56.33,56.4,56.26,56.35,537853.0,44.9648,45.0207,44.9089,44.9808,537853.0
2017-02-28 15:30:00,56.35,56.52,56.29,56.48,1386307.0,44.9808,45.1165,44.9329,45.0845,1386307.0
2017-03-01 09:30:00,56.93,56.99,56.27,56.33,889047.0,45.4438,45.4916,44.9169,44.9648,889047.0
2017-03-01 10:00:00,56.33,56.52,56.32,56.51,515473.0,44.9648,45.1165,44.9568,45.1085,515473.0
2017-03-01 10:30:00,56.52,56.6,56.45,56.54,481296.0,45.1165,45.1803,45.0606,45.1324,481296.0
2017-03-01 11:00:00,56.54,56.64,56.49,56.55,347837.0,45.1324,45.2123,45.0925,45.1404,347837.0
2017-03-01 11:30:00,56.56,56.61,56.54,56.59,330544.0,45.1484,45.1883,45.1324,45.1723,330544.0
2017-03-01 12:00:00,56.6,56.83,56.6,56.81,670760.0,45.1803,45.3639,45.1803,45.348,670760.0
2017-03-01 12:30:00,56.8,56.82,56.7,56.73,416687.0,45.34,45.3559,45.2602,45.2841,416687.0
2017-03-01 13:00:00,56.74,56.82,56.7,56.81,598569.0,45.2921,45.3559,45.2602,45.348,598569.0
2017-03-01 13:30:00,56.81,56.87,56.79,56.81,655272.0,45.348,45.3959,45.332,45.348,655272.0
2017-03-01 14:00:00,56.82,56.88,56.79,56.87,436102.0,45.3559,45.4038,45.332,45.3959,436102.0
2017-03-01 14:30:00,56.87,56.87,56.77,56.84,736402.0,45.3959,45.3959,45.316,45.3719,736402.0
2017-03-01 15:00:00,56.85,57.01,56.84,57.0,1244979.0,45.3799,45.5076,45.3719,45.4996,1244979.0
2017-03-01 15:30:00,57.01,57.08,56.97,57.01,1881593.0,45.5076,45.5635,45.4757,45.5076,1881593.0
2017-03-02 09:30:00,56.95,57.16,56.55,56.69,790331.0,45.4597,45.6273,45.1404,45.2522,790331.0
2017-03-02 10:00:00,56.68,56.68,56.41,56.42,573149.0,45.2442,45.2442,45.0287,45.0366,573149.0
2017-03-02 10:30:00,56.42,56.55,56.38,56.48,432134.0,45.0366,45.1404,45.0047,45.0845,432134.0
2017-03-02 11:00:00,56.47,56.55,56.24,56.42,854868.0,45.0766,45.1404,44.893,45.0366,854868.0
2017-03-02 11:30:00,56.43,56.63,56.41,56.59,595877.0,45.0446,45.2043,45.0287,45.1723,595877.0
2017-03-02 12:00:00,56.59,56.6,56.45,56.46,204522.0,45.1723,45.1803,45.0606,45.0686,204522.0
2017-03-02 12:30:00,56.47,56.52,56.36,56.49,290935.0,45.0766,45.1165,44.9888,45.0925,290935.0
2017-03-02 13:00:00,56.48,56.51,56.41,56.43,212941.0,45.0845,45.1085,45.0287,45.0446,212941.0
2017-03-02 13:30:00,56.42,56.44,56.35,56.38,219510.0,45.0366,45.0526,44.9808,45.0047,219510.0
2017-03-02 14:00:00,56.38,56.41,56.32,56.41,358937.0,45.0047,45.0287,44.9568,45.0287,358937.0
2017-03-02 14:30:00,56.4,56.45,56.38,56.41,349754.0,45.0207,45.0606,45.0047,45.0287,349754.0
2017-03-02 15:00:00,56.41,56.46,56.28,56.29,529165.0,45.0287,45.0686,44.9249,44.9329,529165.0
2017-03-02 15:30:00,56.3,56.39,56.28,56.36,1160450.0,44.9409,45.0127,44.9249,44.9888,1160450.0
2017-03-03 09:30:00,56.52,56.57,56.0,56.3,1026592.0,45.1165,45.1564,44.7014,44.9409,1026592.0
2017-03-03 10:00:00,56.31,56.39,56.02,56.12,513990.0,44.9488,45.0127,44.7174,44.7972,513990.0
2017-03-03 10:30:00,56.12,56.17,56.03,56.13,403454.0,44.7972,44.8371,44.7253,44.8052,403454.0
2017-03-03 11:00:00,56.12,56.21,56.09,56.16,261705.0,44.7972,44.869,44.7732,44.8291,261705.0
2017-03-03 11:30:00,56.17,56.18,56.09,56.14,232293.0,44.8371,44.8451,44.7732,44.8131,232293.0
2017-03-03 12:00:00,56.14,56.29,56.12,56.24,306290.0,44.8131,44.9329,44.7972,44.893,306290.0
2017-03-03 12:30:00,56.24,56.3,56.2,56.29,165162.0,44.893,44.9409,44.861,44.9329,165162.0
2017-03-03 13:00:00,56.28,56.41,56.22,56.32,344630.0,44.9249,45.0287,44.877,44.9568,344630.0
2017-03-03 13:30:00,56.31,56.35,56.22,56.31,265161.0,44.9488,44.9808,44.877,44.9488,265161.0
2017-03-03 14:00:00,56.31,56.41,56.28,56.29,219703.0,44.9488,45.0287,44.9249,44.9329,219703.0
2017-03-03 14:30:00,56.29,56.37,56.24,56.27,282092.0,44.9329,44.9967,44.893,44.9169,282092.0
2017-03-03 15:00:00,56.27,56.32,56.25,56.3,277759.0,44.9169,44.9568,44.9009,44.9409,277759.0
2017-03-03 15:30:00,56.3,56.45,56.28,56.44,1275272.0,44.9409,45.0606,44.9249,45.0526,1275272.0
2017-03-06 09:30:00,56.27,56.5,56.18,56.47,708339.0,44.9169,45.1005,44.8451,45.0766,708339.0
2017-03-06 10:00:00,56.47,56.56,56.33,56.36,629855.0,45.0766,45.1484,44.9648,44.9888,629855.0
2017-03-06 10:30:00,56.36,56.37,56.13,56.21,475889.0,44.9888,44.9967,44.8052,44.869,475889.0
2017-03-06 11:00:00,56.21,56.26,56.07,56.16,486928.0,44.869,44.9089,44.7573,44.8291,486928.0
2017-03-06 11:30:00,56.17,56.23,56.11,56.19,290201.0,44.8371,44.885,44.7892,44.8531,290201.0
2017-03-06 12:00:00,56.2,56.21,56.14,56.16,217383.0,44.861,44.869,44.8131,44.8291,217383.0
2017-03-06 12:30:00,56.16,56.27,56.15,56.26,235914.0,44.8291,44.9169,44.8211,44.9089,235914.0
2017-03-06 13:00:00,56.26,56.42,56.26,56.33,377410.0,44.9089,45.0366,44.9089,44.9648,377410.0
2017-03-06 13:30:00,56.32,56.37,56.27,56.28,314516.0,44.9568,44.9967,44.9169,44.9249,314516.0
2017-03-06 14:00:00,56.28,56.36,56.27,56.36,280577.0,44.9249,44.9888,44.9169,44.9888,280577.0
2017-03-06 14:30:00,56.36,56.39,56.32,56.38,398173.0,44.9888,45.0127,44.9568,45.0047,398173.0
2017-03-06 15:00:00,56.38,56.45,56.35,56.45,317812.0,45.0047,45.0606,44.9808,45.0606,317812.0
2017-03-06 15:30:00,56.44,56.56,56.44,56.46,874949.0,45.0526,45.1484,45.0526,45.0686,874949.0
2017-03-07 09:30:00,56.6,56.6,56.19,56.21,654481.0,45.1803,45.1803,44.8531,44.869,654481.0
2017-03-07 10:00:00,56.21,56.69,56.2,56.66,505600.0,44.869,45.2522,44.861,45.2282,505600.0
2017-03-07 10:30:00,56.65,56.79,56.65,56.77,576996.0,45.2202,45.332,45.2202,45.316,576996.0
2017-03-07 11:00:00,56.77,56.82,56.72,56.73,445227.0,45.316,45.3559,45.2761,45.2841,445227.0
2017-03-07 11:30:00,56.72,56.81,56.67,56.71,438408.0,45.2761,45.348,45.2362,45.2681,438408.0
2017-03-07 12:00:00,56.71,56.72,56.59,56.65,286881.0,45.2681,45.2761,45.1723,45.2202,286881.0
2017-03-07 12:30:00,56.65,56.69,56.6,56.69,179626.0,45.2202,45.2522,45.1803,45.2522,179626.0
2017-03-07 13:00:00,56.69,56.81,56.67,56.76,279135.0,45.2522,45.348,45.2362,45.308,279135.0
2017-03-07 13:30:00,56.76,56.77,56.64,56.64,199878.0,45.308,45.316,45.2123,45.2123,199878.0
2017-03-07 14:00:00,56.64,56.75,56.62,56.67,290274.0,45.2123,45.3001,45.1963,45.2362,290274.0
2017-03-07 14:30:00,56.67,56.7,56.64,56.7,371649.0,45.2362,45.2602,45.2123,45.2602,371649.0
2017-03-07 15:00:00,56.7,56.74,56.64,56.65,444480.0,45.2602,45.2921,45.2123,45.2202,444480.0
2017-03-07 15:30:00,56.66,56.75,56.6,56.73,1030423.0,45.2282,45.3001,45.1803,45.2841,1030423.0
2017-03-08 09:30:00,56.92,58.08,56.8,57.75,2573916.0,45.4358,46.3617,45.34,46.0983,2573916.0
2017-03-08 10:00:00,57.75,57.94,57.67,57.77,1250420.0,46.0983,46.25,46.0344,46.1143,1250420.0
2017-03-08 10:30:00,57.77,58.0,57.68,58.0,917040.0,46.1143,46.2979,46.0424,46.2979,917040.0
2017-03-08 11:00:00,58.0,58.01,57.86,57.93,594349.0,46.2979,46.3058,46.1861,46.242,594349.0
2017-03-08 11:30:00,57.93,57.93,57.78,57.8,676618.0,46.242,46.242,46.1223,46.1382,676618.0
2017-03-08 12:00:00,57.8,57.85,57.73,57.75,327240.0,46.1382,46.1781,46.0823,46.0983,327240.0
2017-03-08 12:30:00,57.75,57.78,57.67,57.75,556035.0,46.0983,46.1223,46.0344,46.0983,556035.0
2017-03-08 13:00:00,57.74,57.84,57.7,57.76,472174.0,46.0903,46.1701,46.0584,46.1063,472174.0
2017-03-08 13:30:00,57.77,57.8,57.69,57.76,396838.0,46.1143,46.1382,46.0504,46.1063,396838.0
2017-03-08 14:00:00,57.76,57.79,57.64,57.71,557384.0,46.1063,46.1302,46.0105,46.0664,557384.0
2017-03-08 14:30:00,57.71,57.73,57.65,57.68,412494.0,46.0664,46.0823,46.0185,46.0424,412494.0
2017-03-08 15:00:00,57.69,57.79,57.69,57.77,659090.0,46.0504,46.1302,46.0504,46.1143,659090.0
2017-03-08 15:30:00,57.77,57.8,57.66,57.78,1620957.0,46.1143,46.1382,46.0265,46.1223,1620957.0
2017-03-09 09:30:00,57.65,57.7,57.4,57.66,845559.0,46.0185,46.0584,45.8189,46.0265,845559.0
2017-03-09 10:00:00,57.65,57.82,57.63,57.71,645223.0,46.0185,46.1542,46.0025,46.0664,645223.0
2017-03-09 10:30:00,57.71,57.77,57.63,57.76,549392.0,46.0664,46.1143,46.0025,46.1063,549392.0
2017-03-09 11:00:00,57.75,57.98,57.69,57.97,628824.0,46.0983,46.2819,46.0504,46.2739,628824.0
2017-03-09 11:30:00,57.98,58.1,57.93,57.94,468019.0,46.2819,46.3777,46.242,46.25,468019.0
2017-03-09 12:00:00,57.94,57.97,57.78,57.8,357974.0,46.25,46.2739,46.1223,46.1382,357974.0
2017-03-09 12:30:00,57.8,57.91,57.77,57.86,324273.0,46.1382,46.226,46.1143,46.1861,324273.0
2017-03-09 13:00:00,57.86,57.91,57.73,57.74,353220.0,46.1861,46.226,46.0823,46.0903,353220.0
2017-03-09 13:30:00,57.74,57.75,57.67,57.73,349039.0,46.0903,46.0983,46.0344,46.0823,349039.0
2017-03-09 14:00:00,57.73,57.73,57.59,57.69,590060.0,46.0823,46.0823,45.9706,46.0504,590060.0
2017-03-09 14:30:00,57.7,57.72,57.64,57.71,417010.0,46.0584,46.0744,46.0105,46.0664,417010.0
2017-03-09 15:00:00,57.71,57.97,57.71,57.97,556381.0,46.0664,46.2739,46.0664,46.2739,556381.0
2017-03-09 15:30:00,57.97,58.0,57.88,57.98,1259529.0,46.2739,46.2979,46.2021,46.2819,1259529.0
2017-03-10 09:30:00,58.36,58.79,58.34,58.67,1150992.0,46.5852,46.9285,46.5693,46.8327,1150992.0
2017-03-10 10:00:00,58.67,58.76,58.56,58.6,875120.0,46.8327,46.9045,46.7449,46.7768,875120.0
2017-03-10 10:30:00,58.6,58.62,58.44,58.48,489001.0,46.7768,46.7928,46.6491,46.681,489001.0
2017-03-10 11:00:00,58.47,58.55,58.41,58.54,496261.0,46.673,46.7369,46.6251,46.7289,496261.0
2017-03-10 11:30:00,58.54,58.59,58.47,58.5,488045.0,46.7289,46.7688,46.673,46.697,488045.0
2017-03-10 12:00:00,58.49,58.66,58.47,58.64,524156.0,46.689,46.8247,46.673,46.8087,524156.0
2017-03-10 12:30:00,58.64,58.65,58.36,58.41,446601.0,46.8087,46.8167,46.5852,46.6251,446601.0
2017-03-10 13:00:00,58.41,58.42,58.3,58.35,297301.0,46.6251,46.6331,46.5373,46.5772,297301.0
2017-03-10 13:30:00,58.35,58.45,58.31,58.43,392101.0,46.5772,46.6571,46.5453,46.6411,392101.0
2017-03-10 14:00:00,58.43,58.52,58.38,58.48,264866.0,46.6411,46.713,46.6012,46.681,264866.0
2017-03-10 14:30:00,58.48,58.56,58.46,58.53,285933.0,46.681,46.7449,46.6651,46.7209,285933.0
2017-03-10 15:00:00,58.54,58.6,58.53,58.59,439589.0,46.7289,46.7768,46.7209,46.7688,439589.0
2017-03-10 15:30:00,58.59,58.67,58.5,58.66,1416015.0,46.7688,46.8327,46.697,46.8247,1416015.0
2017-03-13 09:30:00,59.03,59.04,58.45,58.6,875523.0,47.1201,47.128,46.6571,46.7768,875523.0
2017-03-13 10:00:00,58.6,58.73,58.49,58.65,512942.0,46.7768,46.8806,46.689,46.8167,512942.0
2017-03-13 10:30:00,58.64,58.8,58.57,58.6,515308.0,46.8087,46.9365,46.7529,46.7768,515308.0
2017-03-13 11:00:00,58.6,58.63,58.35,58.39,449922.0,46.7768,46.8008,46.5772,46.6092,449922.0
2017-03-13 11:30:00,58.39,58.4,58.2,58.21,480770.0,46.6092,46.6172,46.4575,46.4655,480770.0
2017-03-13 12:00:00,58.21,58.38,58.2,58.34,298292.0,46.4655,46.6012,46.4575,46.5693,298292.0
2017-03-13 12:30:00,58.34,58.42,58.32,58.35,231714.0,46.5693,46.6331,46.5533,46.5772,231714.0
2017-03-13 13:00:00,58.34,58.41,58.32,58.35,259751.0,46.5693,46.6251,46.5533,46.5772,259751.0
2017-03-13 13:30:00,58.34,58.34,58.22,58.25,263593.0,46.5693,46.5693,46.4735,46.4974,263593.0
2017-03-13 14:00:00,58.25,58.29,58.2,58.26,301317.0,46.4974,46.5294,46.4575,46.5054,301317.0
2017-03-13 14:30:00,58.25,58.33,58.22,58.33,357648.0,46.4974,46.5613,46.4735,46.5613,357648.0
2017-03-13 15:00:00,58.33,58.43,58.23,58.43,578559.0,46.5613,46.6411,46.4815,46.6411,578559.0
2017-03-13 15:30:00,58.42,58.48,58.35,58.45,883748.0,46.6331,46.681,46.5772,46.6571,883748.0
2017-03-14 09:30:00,58.38,58.38,57.72,57.79,830736.0,46.6012,46.6012,46.0744,46.1302,830736.0
2017-03-14 10:00:00,57.8,57.97,57.74,57.84,391156.0,46.1382,46.2739,46.0903,46.1701,391156.0
2017-03-14 10:30:00,57.83,57.94,57.78,57.94,513613.0,46.1622,46.25,46.1223,46.25,513613.0
2017-03-14 11:00:00,57.93,58.03,57.87,58.0,508039.0,46.242,46.3218,46.1941,46.2979,508039.0
2017-03-14 11:30:00,57.99,58.09,57.97,58.09,290786.0,46.2899,46.3697,46.2739,46.3697,290786.0
2017-03-14 12:00:00,58.09,58.17,58.01,58.14,291133.0,46.3697,46.4336,46.3058,46.4096,291133.0
2017-03-14 12:30:00,58.13,58.15,58.06,58.08,170754.0,46.4016,46.4176,46.3458,46.3617,170754.0
2017-03-14 13:00:00,58.07,58.23,58.06,58.13,219367.0,46.3537,46.4815,46.3458,46.4016,219367.0
2017-03-14 13:30:00,58.13,58.33,58.13,58.22,296427.0,46.4016,46.5613,46.4016,46.4735,296427.0
2017-03-14 14:00:00,58.22,58.26,58.15,58.19,273787.0,46.4735,46.5054,46.4176,46.4495,273787.0
2017-03-14 14:30:00,58.19,58.24,58.08,58.08,255661.0,46.4495,46.4894,46.3617,46.3617,255661.0
2017-03-14 15:00:00,58.08,58.21,58.08,58.21,279681.0,46.3617,46.4655,46.3617,46.4655,279681.0
2017-03-14 15:30:00,58.21,58.24,58.09,58.22,798032.0,46.4655,46.4894,46.3697,46.4735,798032.0
2017-03-15 09:30:00,58.42,58.64,58.25,58.34,760991.0,46.6331,46.8087,46.4974,46.5693,760991.0
2017-03-15 10:00:00,58.33,58.49,58.18,58.48,611823.0,46.5613,46.689,46.4415,46.681,611823.0
2017-03-15 10:30:00,58.48,58.56,58.34,58.37,426338.0,46.681,46.7449,46.5693,46.5932,426338.0
2017-03-15 11:00:00,58.37,58.44,58.37,58.41,322917.0,46.5932,46.6491,46.5932,46.6251,322917.0
2017-03-15 11:30:00,58.4,58.5,58.39,58.49,224407.0,46.6172,46.697,46.6092,46.689,224407.0
2017-03-15 12:00:00,58.49,58.54,58.4,58.42,297308.0,46.689,46.7289,46.6172,46.6331,297308.0
2017-03-15 12:30:00,58.43,58.51,58.41,58.45,212593.0,46.6411,46.705,46.6251,46.6571,212593.0
2017-03-15 13:00:00,58.44,58.49,58.28,58.29,228441.0,46.6491,46.689,46.5214,46.5294,228441.0
2017-03-15 13:30:00,58.3,58.45,58.28,58.45,360299.0,46.5373,46.6571,46.5214,46.6571,360299.0
2017-03-15 14:00:00,58.44,58.74,58.43,58.66,488072.0,46.6491,46.8886,46.6411,46.8247,488072.0
2017-03-15 14:30:00,58.66,58.75,58.58,58.66,414959.0,46.8247,46.8965,46.7608,46.8247,414959.0
2017-03-15 15:00:00,58.67,58.71,58.62,58.64,466197.0,46.8327,46.8646,46.7928,46.8087,466197.0
2017-03-15 15:30:00,58.65,58.75,58.46,58.52,1520519.0,46.8167,46.8965,46.6651,46.713,1520519.0
2017-03-16 09:30:00,58.36,58.73,58.18,58.5,1058799.0,46.5852,46.8806,46.4415,46.697,1058799.0
2017-03-16 10:00:00,58.5,58.57,58.32,58.49,632317.0,46.697,46.7529,46.5533,46.689,632317.0
2017-03-16 10:30:00,58.48,58.54,58.48,58.52,315268.0,46.681,46.7289,46.681,46.713,315268.0
2017-03-16 11:00:00,58.51,58.54,58.37,58.37,322038.0,46.705,46.7289,46.5932,46.5932,322038.0
2017-03-16 11:30:00,58.37,58.44,58.3,58.37,239783.0,46.5932,46.6491,46.5373,46.5932,239783.0
2017-03-16 12:00:00,58.36,58.45,58.35,58.45,248880.0,46.5852,46.6571,46.5772,46.6571,248880.0
2017-03-16 12:30:00,58.45,58.46,58.3,58.31,287581.0,46.6571,46.6651,46.5373,46.5453,287581.0
2017-03-16 13:00:00,58.31,58.32,58.24,58.25,271326.0,46.5453,46.5533,46.4894,46.4974,271326.0
2017-03-16 13:30:00,58.24,58.32,58.24,58.25,315550.0,46.4894,46.5533,46.4894,46.4974,315550.0
2017-03-16 14:00:00,58.25,58.31,58.24,58.31,230932.0,46.4974,46.5453,46.4894,46.5453,230932.0
2017-03-16 14:30:00,58.3,58.33,58.18,58.2,386482.0,46.5373,46.5613,46.4415,46.4575,386482.0
2017-03-16 15:00:00,58.19,58.33,58.16,58.28,390857.0,46.4495,46.5613,46.4256,46.5214,390857.0
2017-03-16 15:30:00,58.29,58.39,58.25,58.35,1092414.0,46.5294,46.6092,46.4974,46.5772,1092414.0
2017-03-17 09:30:00,58.57,58.61,58.18,58.38,2882548.0,46.7529,46.7848,46.4415,46.6012,2882548.0
2017-03-17 10:00:00,58.38,58.38,58.22,58.37,251887.0,46.6012,46.6012,46.4735,46.5932,251887.0
2017-03-17 10:30:00,58.37,58.37,58.18,58.28,275282.0,46.5932,46.5932,46.4415,46.5214,275282.0
2017-03-17 11:00:00,58.28,58.28,58.14,58.17,303262.0,46.5214,46.5214,46.4096,46.4336,303262.0
2017-03-17 11:30:00,58.16,58.18,58.09,58.14,264311.0,46.4256,46.4415,46.3697,46.4096,264311.0
2017-03-17 12:00:00,58.14,58.18,58.04,58.05,259890.0,46.4096,46.4415,46.3298,46.3378,259890.0
2017-03-17 12:30:00,58.05,58.05,57.97,57.98,382688.0,46.3378,46.3378,46.2739,46.2819,382688.0
2017-03-17 13:00:00,57.98,58.0,57.89,57.99,450707.0,46.2819,46.2979,46.2101,46.2899,450707.0
2017-03-17 13:30:00,57.98,58.0,57.83,57.84,365553.0,46.2819,46.2979,46.1622,46.1701,365553.0
2017-03-17 14:00:00,57.84,58.02,57.83,57.97,479775.0,46.1701,46.3138,46.1622,46.2739,479775.0
2017-03-17 14:30:00,57.97,58.01,57.87,57.98,287994.0,46.2739,46.3058,46.1941,46.2819,287994.0
2017-03-17 15:00:00,57.99,58.05,57.98,58.03,279908.0,46.2899,46.3378,46.2819,46.3218,279908.0
2017-03-17 15:30:00,58.03,58.17,57.51,57.59,3066212.0,46.3218,46.4336,45.9067,45.9706,3066212.0
2017-03-20 09:30:00,57.79,57.93,57.6,57.84,675347.0,46.1302,46.242,45.9786,46.1701,675347.0
2017-03-20 10:00:00,57.83,58.05,57.77,57.88,522073.0,46.1622,46.3378,46.1143,46.2021,522073.0
2017-03-20 10:30:00,57.88,58.07,57.88,57.93,459692.0,46.2021,46.3537,46.2021,46.242,459692.0
2017-03-20 11:00:00,57.93,58.06,57.89,57.94,439523.0,46.242,46.3458,46.2101,46.25,439523.0
2017-03-20 11:30:00,57.94,58.01,57.92,57.99,355475.0,46.25,46.3058,46.234,46.2899,355475.0
2017-03-20 12:00:00,57.98,58.0,57.88,57.9,378675.0,46.2819,46.2979,46.2021,46.218,378675.0
2017-03-20 12:30:00,57.9,57.96,57.82,57.83,214309.0,46.218,46.2659,46.1542,46.1622,214309.0
2017-03-20 13:00:00,57.83,57.83,57.72,57.76,303270.0,46.1622,46.1622,46.0744,46.1063,303270.0
2017-03-20 13:30:00,57.77,57.81,57.6,57.67,315695.0,46.1143,46.1462,45.9786,46.0344,315695.0
2017-03-20 14:00:00,57.68,57.81,57.67,57.76,316159.0,46.0424,46.1462,46.0344,46.1063,316159.0
2017-03-20 14:30:00,57.75,57.76,57.59,57.64,359401.0,46.0983,46.1063,45.9706,46.0105,359401.0
2017-03-20 15:00:00,57.65,57.78,57.61,57.76,419833.0,46.0185,46.1223,45.9866,46.1063,419833.0
2017-03-20 15:30:00,57.77,57.84,57.74,57.81,1030743.0,46.1143,46.1701,46.0903,46.1462,1030743.0
2017-03-21 09:30:00,57.93,58.1,57.8,57.9,480531.0,46.242,46.3777,46.1382,46.218,480531.0
2017-03-21 10:00:00,57.89,57.9,57.6,57.61,461928.0,46.2101,46.218,45.9786,45.9866,461928.0
2017-03-21 10:30:00,57.62,57.66,57.37,57.44,782744.0,45.9945,46.0265,45.795,45.8509,782744.0
2017-03-21 11:00:00,57.44,57.47,57.06,57.13,601704.0,45.8509,45.8748,45.5475,45.6034,601704.0
2017-03-21 11:30:00,57.13,57.24,56.84,57.22,748956.0,45.6034,45.6912,45.3719,45.6752,748956.0
2017-03-21 12:00:00,57.22,57.33,57.15,57.3,642831.0,45.6752,45.763,45.6194,45.7391,642831.0
2017-03-21 12:30:00,57.3,57.32,57.13,57.23,375500.0,45.7391,45.7551,45.6034,45.6832,375500.0
2017-03-21 13:00:00,57.23,57.27,57.06,57.21,361836.0,45.6832,45.7152,45.5475,45.6673,361836.0
2017-03-21 13:30:00,57.22,57.24,57.02,57.05,366528.0,45.6752,45.6912,45.5156,45.5395,366528.0
2017-03-21 14:00:00,57.04,57.1,56.95,57.03,395925.0,45.5316,45.5795,45.4597,45.5236,395925.0
2017-03-21 14:30:00,57.03,57.17,56.95,57.0,529529.0,45.5236,45.6353,45.4597,45.4996,529529.0
2017-03-21 15:00:00,57.0,57.08,56.91,56.91,669942.0,45.4996,45.5635,45.4278,45.4278,669942.0
2017-03-21 15:30:00,56.91,56.95,56.74,56.8,1766911.0,45.4278,45.4597,45.2921,45.34,1766911.0
2017-03-22 09:30:00,56.73,56.75,56.28,56.43,1370786.0,45.2841,45.3001,44.9249,45.0446,1370786.0
2017-03-22 10:00:00,56.43,56.49,56.21,56.27,898899.0,45.0446,45.0925,44.869,44.9169,898899.0
2017-03-22 10:30:00,56.26,56.54,56.1,56.46,1171730.0,44.9089,45.1324,44.7812,45.0686,1171730.0
2017-03-22 11:00:00,56.46,56.74,56.44,56.72,582482.0,45.0686,45.2921,45.0526,45.2761,582482.0
2017-03-22 11:30:00,56.71,56.8,56.65,56.76,381297.0,45.2681,45.34,45.2202,45.308,381297.0
2017-03-22 12:00:00,56.76,56.76,56.6,56.7,356022.0,45.308,45.308,45.1803,45.2602,356022.0
2017-03-22 12:30:00,56.7,56.79,56.63,56.65,279680.0,45.2602,45.332,45.2043,45.2202,279680.0
2017-03-22 13:00:00,56.65,56.83,56.54,56.8,321363.0,45.2202,45.3639,45.1324,45.34,321363.0
2017-03-22 13:30:00,56.81,56.9,56.67,56.72,323207.0,45.348,45.4198,45.2362,45.2761,323207.0
2017-03-22 14:00:00,56.72,56.84,56.7,56.72,295245.0,45.2761,45.3719,45.2602,45.2761,295245.0
2017-03-22 14:30:00,56.73,56.98,56.71,56.96,394929.0,45.2841,45.4837,45.2681,45.4677,394929.0
2017-03-22 15:00:00,56.95,57.13,56.94,57.01,405643.0,45.4597,45.6034,45.4517,45.5076,405643.0
2017-03-22 15:30:00,57.01,57.06,56.9,57.04,697497.0,45.5076,45.5475,45.4198,45.5316,697497.0
2017-03-23 09:30:00,57.16,57.27,56.77,56.82,472227.0,45.6273,45.7152,45.316,45.3559,472227.0
2017-03-23 10:00:00,56.83,56.95,56.65,56.75,489008.0,45.3639,45.4597,45.2202,45.3001,489008.0
2017-03-23 10:30:00,56.76,56.97,56.74,56.83,377316.0,45.308,45.4757,45.2921,45.3639,377316.0
2017-03-23 11:00:00,56.82,57.06,56.82,57.02,243816.0,45.3559,45.5475,45.3559,45.5156,243816.0
2017-03-23 11:30:00,57.03,57.08,56.98,56.99,224186.0,45.5236,45.5635,45.4837,45.4916,224186.0
2017-03-23 12:00:00,57.0,57.07,56.95,56.98,248736.0,45.4996,45.5555,45.4597,45.4837,248736.0
2017-03-23 12:30:00,56.98,56.98,56.76,56.84,430776.0,45.4837,45.4837,45.308,45.3719,430776.0
2017-03-23 13:00:00,56.85,56.87,56.63,56.64,465757.0,45.3799,45.3959,45.2043,45.2123,465757.0
2017-03-23 13:30:00,56.64,56.77,56.64,56.68,293833.0,45.2123,45.316,45.2123,45.2442,293833.0
2017-03-23 14:00:00,56.67,56.8,56.61,56.77,629119.0,45.2362,45.34,45.1883,45.316,629119.0
2017-03-23 14:30:00,56.76,57.04,56.76,56.97,490071.0,45.308,45.5316,45.308,45.4757,490071.0
2017-03-23 15:00:00,56.97,56.97,56.62,56.63,423903.0,45.4757,45.4757,45.1963,45.2043,423903.0
2017-03-23 15:30:00,56.64,56.85,56.59,56.81,809677.0,45.2123,45.3799,45.1723,45.348,809677.0
2017-03-24 09:30:00,57.47,57.47,56.85,56.95,526465.0,45.8748,45.8748,45.3799,45.4597,526465.0
2017-03-24 10:00:00,56.95,57.08,56.81,57.06,295473.0,45.4597,45.5635,45.348,45.5475,295473.0
2017-03-24 10:30:00,57.05,57.32,57.04,57.2,478458.0,45.5395,45.7551,45.5316,45.6593,478458.0
2017-03-24 11:00:00,57.2,57.23,57.13,57.16,227294.0,45.6593,45.6832,45.6034,45.6273,227294.0
2017-03-24 11:30:00,57.16,57.29,57.15,57.28,177442.0,45.6273,45.7311,45.6194,45.7231,177442.0
2017-03-24 12:00:00,57.28,57.28,56.95,57.11,334579.0,45.7231,45.7231,45.4597,45.5874,334579.0
2017-03-24 12:30:00,57.11,57.23,57.09,57.13,213818.0,45.5874,45.6832,45.5715,45.6034,213818.0
2017-03-24 13:00:00,57.13,57.15,56.97,57.06,146684.0,45.6034,45.6194,45.4757,45.5475,146684.0
2017-03-24 13:30:00,57.05,57.05,56.89,56.92,153253.0,45.5395,45.5395,45.4118,45.4358,153253.0
2017-03-24 14:00:00,56.93,56.98,56.88,56.92,176479.0,45.4438,45.4837,45.4038,45.4358,176479.0
2017-03-24 14:30:00,56.92,56.95,56.72,56.74,239436.0,45.4358,45.4597,45.2761,45.2921,239436.0
2017-03-24 15:00:00,56.74,56.82,56.64,56.8,424051.0,45.2921,45.3559,45.2123,45.34,424051.0
2017-03-24 15:30:00,56.79,57.08,56.75,56.92,1061916.0,45.332,45.5635,45.3001,45.4358,1061916.0
2017-03-27 09:30:00,56.72,56.78,56.48,56.68,433132.0,45.2761,45.324,45.0845,45.2442,433132.0
2017-03-27 10:00:00,56.67,56.86,56.61,56.79,253092.0,45.2362,45.3879,45.1883,45.332,253092.0
2017-03-27 10:30:00,56.8,56.88,56.7,56.85,200385.0,45.34,45.4038,45.2602,45.3799,200385.0
2017-03-27 11:00:00,56.85,56.86,56.66,56.74,250992.0,45.3799,45.3879,45.2282,45.2921,250992.0
2017-03-27 11:30:00,56.74,56.78,56.59,56.67,341775.0,45.2921,45.324,45.1723,45.2362,341775.0
2017-03-27 12:00:00,56.67,56.75,56.62,56.67,261820.0,45.2362,45.3001,45.1963,45.2362,261820.0
2017-03-27 12:30:00,56.67,56.83,56.6,56.81,300078.0,45.2362,45.3639,45.1803,45.348,300078.0
2017-03-27 13:00:00,56.8,56.88,56.78,56.86,182939.0,45.34,45.4038,45.324,45.3879,182939.0
2017-03-27 13:30:00,56.85,56.89,56.81,56.87,157070.0,45.3799,45.4118,45.348,45.3959,157070.0
2017-03-27 14:00:00,56.88,56.94,56.78,56.81,195745.0,45.4038,45.4517,45.324,45.348,195745.0
2017-03-27 14:30:00,56.82,56.94,56.78,56.91,173627.0,45.3559,45.4517,45.324,45.4278,173627.0
2017-03-27 15:00:00,56.92,56.92,56.79,56.8,182757.0,45.4358,45.4358,45.332,45.34,182757.0
2017-03-27 15:30:00,56.8,56.92,56.66,56.66,746107.0,45.34,45.4358,45.2282,45.2282,746107.0
2017-03-28 09:30:00,56.67,57.14,56.67,56.84,700141.0,45.2362,45.6114,45.2362,45.3719,700141.0
2017-03-28 10:00:00,56.84,56.99,56.8,56.95,414795.0,45.3719,45.4916,45.34,45.4597,414795.0
2017-03-28 10:30:00,56.96,57.07,56.88,57.05,259072.0,45.4677,45.5555,45.4038,45.5395,259072.0
2017-03-28 11:00:00,57.05,57.28,57.02,57.22,265955.0,45.5395,45.7231,45.5156,45.6752,265955.0
2017-03-28 11:30:00,57.23,57.29,57.13,57.19,179950.0,45.6832,45.7311,45.6034,45.6513,179950.0
2017-03-28 12:00:00,57.19,57.34,57.18,57.31,289733.0,45.6513,45.771,45.6433,45.7471,289733.0
2017-03-28 12:30:00,57.32,57.44,57.3,57.43,237281.0,45.7551,45.8509,45.7391,45.8429,237281.0
2017-03-28 13:00:00,57.43,57.45,57.39,57.42,222297.0,45.8429,45.8588,45.8109,45.8349,222297.0
2017-03-28 13:30:00,57.42,57.52,57.34,57.51,282735.0,45.8349,45.9147,45.771,45.9067,282735.0
2017-03-28 14:00:00,57.51,57.59,57.44,57.59,257027.0,45.9067,45.9706,45.8509,45.9706,257027.0
2017-03-28 14:30:00,57.59,57.61,57.48,57.48,360910.0,45.9706,45.9866,45.8828,45.8828,360910.0
2017-03-28 15:00:00,57.49,57.54,57.45,57.51,338321.0,45.8908,45.9307,45.8588,45.9067,338321.0
2017-03-28 15:30:00,57.51,57.57,57.38,57.38,879806.0,45.9067,45.9546,45.803,45.803,879806.0
2017-03-29 09:30:00,57.09,57.37,56.86,57.12,680880.0,45.5715,45.795,45.3879,45.5954,680880.0
2017-03-29 10:00:00,57.13,57.28,57.09,57.19,254446.0,45.6034,45.7231,45.5715,45.6513,254446.0
2017-03-29 10:30:00,57.19,57.31,57.14,57.2,206630.0,45.6513,45.7471,45.6114,45.6593,206630.0
2017-03-29 11:00:00,57.19,57.22,57.07,57.08,161597.0,45.6513,45.6752,45.5555,45.5635,161597.0
2017-03-29 11:30:00,57.08,57.11,57.02,57.1,140538.0,45.5635,45.5874,45.5156,45.5795,140538.0
2017-03-29 12:00:00,57.11,57.22,57.08,57.17,159875.0,45.5874,45.6752,45.5635,45.6353,159875.0
2017-03-29 12:30:00,57.17,57.18,57.06,57.07,137968.0,45.6353,45.6433,45.5475,45.5555,137968.0
2017-03-29 13:00:00,57.08,57.21,57.08,57.18,148132.0,45.5635,45.6673,45.5635,45.6433,148132.0
2017-03-29 13:30:00,57.19,57.25,57.16,57.23,220064.0,45.6513,45.6992,45.6273,45.6832,220064.0
2017-03-29 14:00:00,57.23,57.25,57.17,57.24,210603.0,45.6832,45.6992,45.6353,45.6912,210603.0
2017-03-29 14:30:00,57.23,57.33,57.22,57.32,213017.0,45.6832,45.763,45.6752,45.7551,213017.0
2017-03-29 15:00:00,57.32,57.34,57.28,57.32,218114.0,45.7551,45.771,45.7231,45.7551,218114.0
2017-03-29 15:30:00,57.32,57.37,57.3,57.36,529344.0,45.7551,45.795,45.7391,45.787,529344.0
2017-03-30 09:30:00,57.36,57.65,57.22,57.59,746201.0,45.787,46.0185,45.6752,45.9706,746201.0
2017-03-30 10:00:00,57.59,57.62,57.44,57.48,433328.0,45.9706,45.9945,45.8509,45.8828,433328.0
2017-03-30 10:30:00,57.47,57.51,57.34,57.48,367056.0,45.8748,45.9067,45.771,45.8828,367056.0
2017-03-30 11:00:00,57.48,57.54,57.46,57.49,299930.0,45.8828,45.9307,45.8668,45.8908,299930.0
2017-03-30 11:30:00,57.49,57.61,57.48,57.52,280385.0,45.8908,45.9866,45.8828,45.9147,280385.0
2017-03-30 12:00:00,57.52,57.52,57.37,57.41,324943.0,45.9147,45.9147,45.795,45.8269,324943.0
2017-03-30 12:30:00,57.42,57.43,57.28,57.32,262653.0,45.8349,45.8429,45.7231,45.7551,262653.0
2017-03-30 13:00:00,57.32,57.45,57.31,57.36,200414.0,45.7551,45.8588,45.7471,45.787,200414.0
2017-03-30 13:30:00,57.37,57.47,57.36,57.47,327134.0,45.795,45.8748,45.787,45.8748,327134.0
2017-03-30 14:00:00,57.47,57.51,57.44,57.5,338639.0,45.8748,45.9067,45.8509,45.8987,338639.0
2017-03-30 14:30:00,57.5,57.54,57.37,57.4,298957.0,45.8987,45.9307,45.795,45.8189,298957.0
2017-03-30 15:00:00,57.4,57.44,57.36,57.38,324735.0,45.8189,45.8509,45.787,45.803,324735.0
2017-03-30 15:30:00,57.38,57.38,57.19,57.2,1178686.0,45.803,45.803,45.6513,45.6593,1178686.0
2017-03-31 09:30:00,57.46,57.5,56.97,57.24,712736.0,45.8668,45.8987,45.4757,45.6912,712736.0
2017-03-31 10:00:00,57.23,57.28,57.15,57.18,428790.0,45.6832,45.7231,45.6194,45.6433,428790.0
2017-03-31 10:30:00,57.18,57.25,57.18,57.22,347718.0,45.6433,45.6992,45.6433,45.6752,347718.0
2017-03-31 11:00:00,57.22,57.41,57.21,57.34,394139.0,45.6752,45.8269,45.6673,45.771,394139.0
2017-03-31 11:30:00,57.34,57.38,57.26,57.37,342147.0,45.771,45.803,45.7072,45.795,342147.0
2017-03-31 12:00:00,57.38,57.62,57.35,57.48,1015352.0,45.803,45.9945,45.779,45.8828,1015352.0
2017-03-31 12:30:00,57.48,57.63,57.47,57.55,327560.0,45.8828,46.0025,45.8748,45.9387,327560.0
2017-03-31 13:00:00,57.55,57.65,57.54,57.65,557789.0,45.9387,46.0185,45.9307,46.0185,557789.0
2017-03-31 13:30:00,57.65,57.69,57.46,57.49,542740.0,46.0185,46.0504,45.8668,45.8908,542740.0
2017-03-31 14:00:00,57.49,57.63,57.48,57.6,442594.0,45.8908,46.0025,45.8828,45.9786,442594.0
2017-03-31 14:30:00,57.59,57.65,57.58,57.62,398669.0,45.9706,46.0185,45.9626,45.9945,398669.0
2017-03-31 15:00:00,57.62,57.68,57.61,57.64,574293.0,45.9945,46.0424,45.9866,46.0105,574293.0
2017-03-31 15:30:00,57.64,57.65,57.31,57.33,1724772.0,46.0105,46.0185,45.7471,45.763,1724772.0
2017-04-03 09:30:00,57.26,57.34,56.91,56.92,983176.0,45.7072,45.771,45.4278,45.4358,983176.0
2017-04-03 10:00:00,56.92,57.1,56.81,56.82,687285.0,45.4358,45.5795,45.348,45.3559,687285.0
2017-04-03 10:30:00,56.81,56.86,56.36,56.38,810624.0,45.348,45.3879,44.9888,45.0047,810624.0
2017-04-03 11:00:00,56.38,56.48,56.28,56.43,934699.0,45.0047,45.0845,44.9249,45.0446,934699.0
2017-04-03 11:30:00,56.42,56.47,56.34,56.36,917887.0,45.0366,45.0766,44.9728,44.9888,917887.0
2017-04-03 12:00:00,56.36,56.37,56.04,56.24,1051488.0,44.9888,44.9967,44.7333,44.893,1051488.0
2017-04-03 12:30:00,56.23,56.35,56.16,56.29,451938.0,44.885,44.9808,44.8291,44.9329,451938.0
2017-04-03 13:00:00,56.29,56.41,56.24,56.39,476682.0,44.9329,45.0287,44.893,45.0127,476682.0
2017-04-03 13:30:00,56.39,56.39,56.16,56.34,696403.0,45.0127,45.0127,44.8291,44.9728,696403.0
2017-04-03 14:00:00,56.33,56.43,56.3,56.41,412739.0,44.9648,45.0446,44.9409,45.0287,412739.0
2017-04-03 14:30:00,56.4,56.51,56.37,56.44,323010.0,45.0207,45.1085,44.9967,45.0526,323010.0
2017-04-03 15:00:00,56.44,56.51,56.35,56.4,557057.0,45.0526,45.1085,44.9808,45.0207,557057.0
2017-04-03 15:30:00,56.4,56.55,56.35,56.5,1376826.0,45.0207,45.1404,44.9808,45.1005,1376826.0
2017-04-04 09:30:00,56.3,56.62,56.25,56.51,605605.0,44.9409,45.1963,44.9009,45.1085,605605.0
2017-04-04 10:00:00,56.51,56.53,56.28,56.49,337868.0,45.1085,45.1245,44.9249,45.0925,337868.0
2017-04-04 10:30:00,56.49,56.53,56.31,56.36,354412.0,45.0925,45.1245,44.9488,44.9888,354412.0
2017-04-04 11:00:00,56.35,56.61,56.34,56.54,264182.0,44.9808,45.1883,44.9728,45.1324,264182.0
2017-04-04 11:30:00,56.54,56.57,56.47,56.51,216436.0,45.1324,45.1564,45.0766,45.1085,216436.0
2017-04-04 12:00:00,56.51,56.54,56.44,56.49,203630.0,45.1085,45.1324,45.0526,45.0925,203630.0
2017-04-04 12:30:00,56.5,56.52,56.41,56.43,115532.0,45.1005,45.1165,45.0287,45.0446,115532.0
2017-04-04 13:00:00,56.43,56.55,56.37,56.52,142272.0,45.0446,45.1404,44.9967,45.1165,142272.0
2017-04-04 13:30:00,56.52,56.69,56.5,56.69,325716.0,45.1165,45.2522,45.1005,45.2522,325716.0
2017-04-04 14:00:00,56.69,56.75,56.65,56.74,350606.0,45.2522,45.3001,45.2202,45.2921,350606.0
2017-04-04 14:30:00,56.75,56.83,56.63,56.64,507085.0,45.3001,45.3639,45.2043,45.2123,507085.0
2017-04-04 15:00:00,56.63,56.84,56.63,56.81,807238.0,45.2043,45.3719,45.2043,45.348,807238.0
2017-04-04 15:30:00,56.81,56.91,56.66,56.68,1745005.0,45.348,45.4278,45.2282,45.2442,1745005.0
2017-04-05 09:30:00,56.74,57.04,56.69,56.98,508979.0,45.2921,45.5316,45.2522,45.4837,508979.0
2017-04-05 10:00:00,56.97,57.36,56.92,57.36,382640.0,45.4757,45.787,45.4358,45.787,382640.0
2017-04-05 10:30:00,57.35,57.53,57.28,57.49,436626.0,45.779,45.9227,45.7231,45.8908,436626.0
2017-04-05 11:00:00,57.49,57.53,57.24,57.36,464404.0,45.8908,45.9227,45.6912,45.787,464404.0
2017-04-05 11:30:00,57.37,57.37,57.23,57.25,237758.0,45.795,45.795,45.6832,45.6992,237758.0
2017-04-05 12:00:00,57.25,57.38,57.25,57.34,195575.0,45.6992,45.803,45.6992,45.771,195575.0
2017-04-05 12:30:00,57.34,57.34,57.23,57.25,198858.0,45.771,45.771,45.6832,45.6992,198858.0
2017-04-05 13:00:00,57.25,57.32,57.24,57.27,150903.0,45.6992,45.7551,45.6912,45.7152,150903.0
2017-04-05 13:30:00,57.27,57.34,57.26,57.28,144404.0,45.7152,45.771,45.7072,45.7231,144404.0
2017-04-05 14:00:00,57.27,57.28,57.12,57.14,314021.0,45.7152,45.7231,45.5954,45.6114,314021.0
2017-04-05 14:30:00,57.14,57.17,56.92,56.94,608060.0,45.6114,45.6353,45.4358,45.4517,608060.0
2017-04-05 15:00:00,56.94,56.99,56.59,56.7,642817.0,45.4517,45.4916,45.1723,45.2602,642817.0
2017-04-05 15:30:00,56.7,56.71,56.42,56.47,1503067.0,45.2602,45.2681,45.0366,45.0766,1503067.0
2017-04-06 09:30:00,56.44,56.65,56.13,56.6,604638.0,45.0526,45.2202,44.8052,45.1803,604638.0
2017-04-06 10:00:00,56.61,56.64,56.39,56.58,312366.0,45.1883,45.2123,45.0127,45.1644,312366.0
2017-04-06 10:30:00,56.59,56.63,56.45,56.54,243649.0,45.1723,45.2043,45.0606,45.1324,243649.0
2017-04-06 11:00:00,56.54,56.73,56.53,56.59,327327.0,45.1324,45.2841,45.1245,45.1723,327327.0
2017-04-06 11:30:00,56.59,56.59,56.46,56.52,270148.0,45.1723,45.1723,45.0686,45.1165,270148.0
2017-04-06 12:00:00,56.52,56.57,56.45,56.52,215059.0,45.1165,45.1564,45.0606,45.1165,215059.0
2017-04-06 12:30:00,56.53,56.63,56.48,56.49,278565.0,45.1245,45.2043,45.0845,45.0925,278565.0
2017-04-06 13:00:00,56.48,56.51,56.41,56.45,385825.0,45.0845,45.1085,45.0287,45.0606,385825.0
2017-04-06 13:30:00,56.46,56.53,56.45,56.47,311456.0,45.0686,45.1245,45.0606,45.0766,311456.0
2017-04-06 14:00:00,56.47,56.5,56.36,56.4,184985.0,45.0766,45.1005,44.9888,45.0207,184985.0
2017-04-06 14:30:00,56.39,56.4,56.25,56.27,358087.0,45.0127,45.0207,44.9009,44.9169,358087.0
2017-04-06 15:00:00,56.27,56.47,56.27,56.4,335891.0,44.9169,45.0766,44.9169,45.0207,335891.0
2017-04-06 15:30:00,56.4,56.54,56.36,56.53,794325.0,45.0207,45.1324,44.9888,45.1245,794325.0
2017-04-07 09:30:00,56.58,56.6,56.19,56.27,504554.0,45.1644,45.1803,44.8531,44.9169,504554.0
2017-04-07 10:00:00,56.26,56.46,56.24,56.44,389809.0,44.9089,45.0686,44.893,45.0526,389809.0
2017-04-07 10:30:00,56.44,56.6,56.3,56.34,375699.0,45.0526,45.1803,44.9409,44.9728,375699.0
2017-04-07 11:00:00,56.34,56.39,56.26,56.34,249539.0,44.9728,45.0127,44.9089,44.9728,249539.0
2017-04-07 11:30:00,56.34,56.39,56.28,56.31,420422.0,44.9728,45.0127,44.9249,44.9488,420422.0
2017-04-07 12:00:00,56.32,56.42,56.29,56.35,305866.0,44.9568,45.0366,44.9329,44.9808,305866.0
2017-04-07 12:30:00,56.35,56.37,56.29,56.34,207569.0,44.9808,44.9967,44.9329,44.9728,207569.0
2017-04-07 13:00:00,56.33,56.38,56.24,56.37,230840.0,44.9648,45.0047,44.893,44.9967,230840.0
2017-04-07 13:30:00,56.38,56.5,56.36,56.46,195912.0,45.0047,45.1005,44.9888,45.0686,195912.0
2017-04-07 14:00:00,56.46,56.51,56.43,56.44,179028.0,45.0686,45.1085,45.0446,45.0526,179028.0
2017-04-07 14:30:00,56.44,56.47,56.35,56.36,192688.0,45.0526,45.0766,44.9808,44.9888,192688.0
2017-04-07 15:00:00,56.37,56.43,56.34,56.35,281375.0,44.9967,45.0446,44.9728,44.9808,281375.0
2017-04-07 15:30:00,56.36,56.39,56.31,56.32,558186.0,44.9888,45.0127,44.9488,44.9568,558186.0
2017-04-10 09:30:00,56.43,56.62,56.28,56.61,513208.0,45.0446,45.1963,44.9249,45.1883,513208.0
2017-04-10 10:00:00,56.6,56.78,56.58,56.75,312820.0,45.1803,45.324,45.1644,45.3001,312820.0
2017-04-10 10:30:00,56.76,56.81,56.53,56.54,267690.0,45.308,45.348,45.1245,45.1324,267690.0
2017-04-10 11:00:00,56.54,56.63,56.47,56.58,231202.0,45.1324,45.2043,45.0766,45.1644,231202.0
2017-04-10 11:30:00,56.58,56.59,56.36,56.4,296636.0,45.1644,45.1723,44.9888,45.0207,296636.0
2017-04-10 12:00:00,56.4,56.42,56.27,56.35,216434.0,45.0207,45.0366,44.9169,44.9808,216434.0
2017-04-10 12:30:00,56.35,56.59,56.33,56.57,200942.0,44.9808,45.1723,44.9648,45.1564,200942.0
2017-04-10 13:00:00,56.57,56.63,56.54,56.6,133616.0,45.1564,45.2043,45.1324,45.1803,133616.0
2017-04-10 13:30:00,56.6,56.72,56.6,56.72,166131.0,45.1803,45.2761,45.1803,45.2761,166131.0
2017-04-10 14:00:00,56.72,56.78,56.59,56.68,229764.0,45.2761,45.324,45.1723,45.2442,229764.0
2017-04-10 14:30:00,56.67,56.73,56.61,56.7,212404.0,45.2362,45.2841,45.1883,45.2602,212404.0
2017-04-10 15:00:00,56.7,56.77,56.55,56.6,459656.0,45.2602,45.316,45.1404,45.1803,459656.0
2017-04-10 15:30:00,56.6,56.65,56.46,56.52,1135256.0,45.1803,45.2202,45.0686,45.1165,1135256.0
2017-04-11 09:30:00,56.32,56.36,54.72,55.03,3367207.0,44.9568,44.9888,43.6796,43.9271,3367207.0
2017-04-11 10:00:00,55.04,55.39,54.96,55.06,1493894.0,43.9351,44.2145,43.8712,43.951,1493894.0
2017-04-11 10:30:00,55.06,55.17,54.9,55.16,904256.0,43.951,44.0388,43.8233,44.0309,904256.0
2017-04-11 11:00:00,55.16,55.26,54.92,55.0,1073597.0,44.0309,44.1107,43.8393,43.9031,1073597.0
2017-04-11 11:30:00,55.01,55.3,54.97,55.13,1287919.0,43.9111,44.1426,43.8792,44.0069,1287919.0
2017-04-11 12:00:00,55.13,55.4,55.09,55.38,702544.0,44.0069,44.2224,43.975,44.2065,702544.0
2017-04-11 12:30:00,55.38,55.4,55.23,55.34,395836.0,44.2065,44.2224,44.0867,44.1746,395836.0
2017-04-11 13:00:00,55.34,55.53,55.3,55.34,512772.0,44.1746,44.3262,44.1426,44.1746,512772.0
2017-04-11 13:30:00,55.34,55.44,55.19,55.27,529935.0,44.1746,44.2544,44.0548,44.1187,529935.0
2017-04-11 14:00:00,55.27,55.3,55.11,55.26,577581.0,44.1187,44.1426,43.991,44.1107,577581.0
2017-04-11 14:30:00,55.25,55.31,55.13,55.21,602652.0,44.1027,44.1506,44.0069,44.0708,602652.0
2017-04-11 15:00:00,55.21,55.22,54.95,55.1,1336136.0,44.0708,44.0788,43.8632,43.983,1336136.0
2017-04-11 15:30:00,55.1,55.36,55.05,55.35,2431916.0,43.983,44.1905,43.9431,44.1825,2431916.0
2017-04-12 09:30:00,54.64,54.65,53.88,54.42,3179220.0,43.6158,43.6238,43.0091,43.4402,3179220.0
2017-04-12 10:00:00,54.41,54.55,54.09,54.15,2366114.0,43.4322,43.5439,43.1768,43.2246,2366114.0
2017-04-12 10:30:00,54.15,54.26,53.77,53.79,1915863.0,43.2246,43.3125,42.9213,42.9373,1915863.0
2017-04-12 11:00:00,53.78,53.94,53.74,53.9,1657813.0,42.9293,43.057,42.8974,43.0251,1657813.0
2017-04-12 11:30:00,53.9,53.91,53.57,53.7,1320128.0,43.0251,43.0331,42.7617,42.8654,1320128.0
2017-04-12 12:00:00,53.71,53.77,53.54,53.55,1042314.0,42.8734,42.9213,42.7377,42.7457,1042314.0
2017-04-12 12:30:00,53.55,53.62,53.46,53.51,1078820.0,42.7457,42.8016,42.6739,42.7138,1078820.0
2017-04-12 13:00:00,53.52,53.85,53.51,53.77,904161.0,42.7218,42.9852,42.7138,42.9213,904161.0
2017-04-12 13:30:00,53.76,53.77,53.6,53.74,925499.0,42.9133,42.9213,42.7856,42.8974,925499.0
2017-04-12 14:00:00,53.74,53.76,53.58,53.62,832032.0,42.8974,42.9133,42.7696,42.8016,832032.0
2017-04-12 14:30:00,53.62,53.66,53.38,53.52,1307641.0,42.8016,42.8335,42.61,42.7218,1307641.0
2017-04-12 15:00:00,53.52,53.55,53.12,53.38,2014748.0,42.7218,42.7457,42.4025,42.61,2014748.0
2017-04-12 15:30:00,53.38,53.42,53.28,53.38,3002811.0,42.61,42.6419,42.5302,42.61,3002811.0
2017-04-13 09:30:00,53.13,53.33,52.78,52.96,2677955.0,42.4104,42.5701,42.1311,42.2747,2677955.0
2017-04-13 10:00:00,52.97,53.22,52.96,53.09,2232734.0,42.2827,42.4823,42.2747,42.3785,2232734.0
2017-04-13 10:30:00,53.1,53.27,53.09,53.19,1667625.0,42.3865,42.5222,42.3785,42.4583,1667625.0
2017-04-13 11:00:00,53.19,53.49,53.17,53.41,1274387.0,42.4583,42.6978,42.4424,42.6339,1274387.0
2017-04-13 11:30:00,53.41,53.68,53.36,53.54,1695955.0,42.6339,42.8495,42.594,42.7377,1695955.0
2017-04-13 12:00:00,53.55,53.55,53.32,53.37,776658.0,42.7457,42.7457,42.5621,42.602,776658.0
2017-04-13 12:30:00,53.37,53.43,53.21,53.24,492142.0,42.602,42.6499,42.4743,42.4982,492142.0
2017-04-13 13:00:00,53.24,53.25,53.11,53.19,594957.0,42.4982,42.5062,42.3945,42.4583,594957.0
2017-04-13 13:30:00,53.19,53.25,53.12,53.15,512544.0,42.4583,42.5062,42.4025,42.4264,512544.0
2017-04-13 14:00:00,53.16,53.24,53.13,53.2,639488.0,42.4344,42.4982,42.4104,42.4663,639488.0
2017-04-13 14:30:00,53.2,53.24,53.13,53.18,572287.0,42.4663,42.4982,42.4104,42.4504,572287.0
2017-04-13 15:00:00,53.17,53.19,53.0,53.03,623964.0,42.4424,42.4583,42.3067,42.3306,623964.0
2017-04-13 15:30:00,53.03,53.05,52.78,52.79,1669438.0,42.3306,42.3466,42.1311,42.139,1669438.0
2017-04-17 09:30:00,52.99,53.09,52.8,52.88,910552.0,42.2987,42.3785,42.147,42.2109,910552.0
2017-04-17 10:00:00,52.87,53.13,52.87,52.96,1116154.0,42.2029,42.4104,42.2029,42.2747,1116154.0
2017-04-17 10:30:00,52.96,52.99,52.87,52.92,576747.0,42.2747,42.2987,42.2029,42.2428,576747.0
2017-04-17 11:00:00,52.93,53.0,52.89,52.97,402456.0,42.2508,42.3067,42.2189,42.2827,402456.0
2017-04-17 11:30:00,52.97,52.97,52.75,52.79,526731.0,42.2827,42.2827,42.1071,42.139,526731.0
2017-04-17 12:00:00,52.79,52.99,52.77,52.92,417540.0,42.139,42.2987,42.1231,42.2428,417540.0
2017-04-17 12:30:00,52.92,52.93,52.82,52.84,441937.0,42.2428,42.2508,42.163,42.179,441937.0
2017-04-17 13:00:00,52.83,52.94,52.82,52.9,355922.0,42.171,42.2588,42.163,42.2268,355922.0
2017-04-17 13:30:00,52.9,52.92,52.83,52.88,339096.0,42.2268,42.2428,42.171,42.2109,339096.0
2017-04-17 14:00:00,52.89,52.92,52.82,52.9,503743.0,42.2189,42.2428,42.163,42.2268,503743.0
2017-04-17 14:30:00,52.9,52.95,52.8,52.84,456721.0,42.2268,42.2668,42.147,42.179,456721.0
2017-04-17 15:00:00,52.84,52.92,52.81,52.9,1028567.0,42.179,42.2428,42.155,42.2268,1028567.0
2017-04-17 15:30:00,52.9,52.95,52.83,52.85,1563414.0,42.2268,42.2668,42.171,42.1869,1563414.0
2017-04-18 09:30:00,52.6,52.9,52.39,52.88,1104090.0,41.9874,42.2268,41.8197,42.2109,1104090.0
2017-04-18 10:00:00,52.88,52.95,52.61,52.66,827569.0,42.2109,42.2668,41.9954,42.0353,827569.0
2017-04-18 10:30:00,52.67,52.98,52.65,52.94,862102.0,42.0433,42.2907,42.0273,42.2588,862102.0
2017-04-18 11:00:00,52.94,52.97,52.78,52.86,626087.0,42.2588,42.2827,42.1311,42.1949,626087.0
2017-04-18 11:30:00,52.86,52.92,52.67,52.85,761351.0,42.1949,42.2428,42.0433,42.1869,761351.0
2017-04-18 12:00:00,52.84,52.92,52.71,52.74,507539.0,42.179,42.2428,42.0752,42.0991,507539.0
2017-04-18 12:30:00,52.74,52.86,52.7,52.82,761411.0,42.0991,42.1949,42.0672,42.163,761411.0
2017-04-18 13:00:00,52.82,52.85,52.76,52.79,302042.0,42.163,42.1869,42.1151,42.139,302042.0
2017-04-18 13:30:00,52.79,52.84,52.7,52.72,369761.0,42.139,42.179,42.0672,42.0832,369761.0
2017-04-18 14:00:00,52.73,52.79,52.7,52.77,444885.0,42.0911,42.139,42.0672,42.1231,444885.0
2017-04-18 14:30:00,52.76,52.85,52.68,52.7,675509.0,42.1151,42.1869,42.0512,42.0672,675509.0
2017-04-18 15:00:00,52.7,52.76,52.66,52.66,829078.0,42.0672,42.1151,42.0353,42.0353,829078.0
2017-04-18 15:30:00,52.66,52.79,52.6,52.65,1492245.0,42.0353,42.139,41.9874,42.0273,1492245.0
2017-04-19 09:30:00,53.0,53.04,52.42,53.04,1422101.0,42.3067,42.3386,41.8437,42.3386,1422101.0
2017-04-19 10:00:00,53.04,53.1,52.73,52.74,678926.0,42.3386,42.3865,42.0911,42.0991,678926.0
2017-04-19 10:30:00,52.75,52.86,52.7,52.75,521342.0,42.1071,42.1949,42.0672,42.1071,521342.0
2017-04-19 11:00:00,52.75,52.81,52.67,52.79,529944.0,42.1071,42.155,42.0433,42.139,529944.0
2017-04-19 11:30:00,52.79,52.79,52.47,52.48,821423.0,42.139,42.139,41.8836,41.8916,821423.0
2017-04-19 12:00:00,52.5,52.59,52.38,52.47,587122.0,41.9076,41.9794,41.8118,41.8836,587122.0
2017-04-19 12:30:00,52.47,52.57,52.45,52.48,665508.0,41.8836,41.9634,41.8676,41.8916,665508.0
2017-04-19 13:00:00,52.48,52.51,52.33,52.48,880329.0,41.8916,41.9155,41.7719,41.8916,880329.0
2017-04-19 13:30:00,52.48,52.71,52.47,52.63,698431.0,41.8916,42.0752,41.8836,42.0113,698431.0
2017-04-19 14:00:00,52.63,52.63,52.44,52.45,958563.0,42.0113,42.0113,41.8597,41.8676,958563.0
2017-04-19 14:30:00,52.45,52.56,52.37,52.4,906340.0,41.8676,41.9554,41.8038,41.8277,906340.0
2017-04-19 15:00:00,52.4,52.49,52.3,52.37,1154782.0,41.8277,41.8996,41.7479,41.8038,1154782.0
2017-04-19 15:30:00,52.38,52.65,52.33,52.6,2330982.0,41.8118,42.0273,41.7719,41.9874,2330982.0
2017-04-20 09:30:00,53.23,53.4,51.67,51.69,5076126.0,42.4903,42.626,41.245,41.261,5076126.0
2017-04-20 10:00:00,51.69,52.25,51.4,51.89,3498741.0,41.261,41.708,41.0295,41.4206,3498741.0
2017-04-20 10:30:00,51.89,52.66,51.87,52.4,1896758.0,41.4206,42.0353,41.4047,41.8277,1896758.0
2017-04-20 11:00:00,52.41,52.41,51.96,52.28,1389168.0,41.8357,41.8357,41.4765,41.7319,1389168.0
2017-04-20 11:30:00,52.28,52.52,52.21,52.5,1199628.0,41.7319,41.9235,41.6761,41.9076,1199628.0
2017-04-20 12:00:00,52.5,52.56,52.34,52.37,967569.0,41.9076,41.9554,41.7798,41.8038,967569.0
2017-04-20 12:30:00,52.36,52.52,52.3,52.39,635990.0,41.7958,41.9235,41.7479,41.8197,635990.0
2017-04-20 13:00:00,52.4,52.45,52.2,52.32,848942.0,41.8277,41.8676,41.6681,41.7639,848942.0
2017-04-20 13:30:00,52.32,52.49,52.31,52.34,805387.0,41.7639,41.8996,41.7559,41.7798,805387.0
2017-04-20 14:00:00,52.34,52.68,52.32,52.61,910436.0,41.7798,42.0512,41.7639,41.9954,910436.0
2017-04-20 14:30:00,52.6,52.75,52.5,52.68,994503.0,41.9874,42.1071,41.9076,42.0512,994503.0
2017-04-20 15:00:00,52.68,52.81,52.62,52.62,1249783.0,42.0512,42.155,42.0033,42.0033,1249783.0
2017-04-20 15:30:00,52.63,52.87,52.57,52.65,1846277.0,42.0113,42.2029,41.9634,42.0273,1846277.0
2017-04-21 09:30:00,52.77,52.8,52.21,52.39,1276973.0,42.1231,42.147,41.6761,41.8197,1276973.0
2017-04-21 10:00:00,52.39,52.5,52.35,52.42,536330.0,41.8197,41.9076,41.7878,41.8437,536330.0
2017-04-21 10:30:00,52.43,52.44,52.28,52.4,603135.0,41.8517,41.8597,41.7319,41.8277,603135.0
2017-04-21 11:00:00,52.4,52.57,52.34,52.46,1021225.0,41.8277,41.9634,41.7798,41.8756,1021225.0
2017-04-21 11:30:00,52.46,52.54,52.43,52.53,518110.0,41.8756,41.9395,41.8517,41.9315,518110.0
2017-04-21 12:00:00,52.52,52.58,52.35,52.37,548198.0,41.9235,41.9714,41.7878,41.8038,548198.0
2017-04-21 12:30:00,52.38,52.47,52.36,52.38,334023.0,41.8118,41.8836,41.7958,41.8118,334023.0
2017-04-21 13:00:00,52.39,52.44,52.33,52.44,489563.0,41.8197,41.8597,41.7719,41.8597,489563.0
2017-04-21 13:30:00,52.44,52.5,52.36,52.49,460529.0,41.8597,41.9076,41.7958,41.8996,460529.0
2017-04-21 14:00:00,52.48,52.52,52.38,52.48,510821.0,41.8916,41.9235,41.8118,41.8916,510821.0
2017-04-21 14:30:00,52.48,52.49,52.37,52.48,573325.0,41.8916,41.8996,41.8038,41.8916,573325.0
2017-04-21 15:00:00,52.47,52.51,52.41,52.48,429856.0,41.8836,41.9155,41.8357,41.8916,429856.0
2017-04-21 15:30:00,52.48,52.53,52.43,52.5,1727190.0,41.8916,41.9315,41.8517,41.9076,1727190.0
2017-04-24 09:30:00,53.01,53.24,52.88,52.97,1031660.0,42.3147,42.4982,42.2109,42.2827,1031660.0
2017-04-24 10:00:00,52.98,53.25,52.98,53.12,779208.0,42.2907,42.5062,42.2907,42.4025,779208.0
2017-04-24 10:30:00,53.11,53.12,52.96,53.06,631298.0,42.3945,42.4025,42.2747,42.3546,631298.0
2017-04-24 11:00:00,53.06,53.16,52.96,53.1,514069.0,42.3546,42.4344,42.2747,42.3865,514069.0
2017-04-24 11:30:00,53.1,53.17,52.98,52.98,419165.0,42.3865,42.4424,42.2907,42.2907,419165.0
2017-04-24 12:00:00,52.98,53.04,52.94,52.95,368080.0,42.2907,42.3386,42.2588,42.2668,368080.0
2017-04-24 12:30:00,52.94,53.07,52.92,53.06,423714.0,42.2588,42.3625,42.2428,42.3546,423714.0
2017-04-24 13:00:00,53.07,53.11,53.03,53.08,416224.0,42.3625,42.3945,42.3306,42.3705,416224.0
2017-04-24 13:30:00,53.08,53.1,52.98,53.03,401148.0,42.3705,42.3865,42.2907,42.3306,401148.0
2017-04-24 14:00:00,53.02,53.08,53.01,53.07,431638.0,42.3226,42.3705,42.3147,42.3625,431638.0
2017-04-24 14:30:00,53.07,53.1,52.95,52.96,427848.0,42.3625,42.3865,42.2668,42.2747,427848.0
2017-04-24 15:00:00,52.96,53.02,52.77,52.78,898683.0,42.2747,42.3226,42.1231,42.1311,898683.0
2017-04-24 15:30:00,52.78,52.91,52.75,52.81,1182683.0,42.1311,42.2348,42.1071,42.155,1182683.0
2017-04-25 09:30:00,53.17,53.49,53.03,53.11,1246329.0,42.4424,42.6978,42.3306,42.3945,1246329.0
2017-04-25 10:00:00,53.1,53.24,53.09,53.21,562983.0,42.3865,42.4982,42.3785,42.4743,562983.0
2017-04-25 10:30:00,53.21,53.22,52.98,52.99,825597.0,42.4743,42.4823,42.2907,42.2987,825597.0
2017-04-25 11:00:00,53.0,53.19,52.96,53.15,667416.0,42.3067,42.4583,42.2747,42.4264,667416.0
2017-04-25 11:30:00,53.16,53.18,53.07,53.11,600581.0,42.4344,42.4504,42.3625,42.3945,600581.0
2017-04-25 12:00:00,53.11,53.24,53.09,53.2,588151.0,42.3945,42.4982,42.3785,42.4663,588151.0
2017-04-25 12:30:00,53.2,53.22,53.12,53.17,400877.0,42.4663,42.4823,42.4025,42.4424,400877.0
2017-04-25 13:00:00,53.17,53.21,53.13,53.14,445062.0,42.4424,42.4743,42.4104,42.4184,445062.0
2017-04-25 13:30:00,53.13,53.14,53.08,53.08,395019.0,42.4104,42.4184,42.3705,42.3705,395019.0
2017-04-25 14:00:00,53.08,53.13,53.03,53.05,586164.0,42.3705,42.4104,42.3306,42.3466,586164.0
2017-04-25 14:30:00,53.05,53.06,52.97,53.0,823639.0,42.3466,42.3546,42.2827,42.3067,823639.0
2017-04-25 15:00:00,52.99,53.06,52.97,53.03,746688.0,42.2987,42.3546,42.2827,42.3306,746688.0
2017-04-25 15:30:00,53.03,53.12,52.97,53.01,2046275.0,42.3306,42.4025,42.2827,42.3147,2046275.0
2017-04-26 09:30:00,53.2,53.3,53.08,53.15,748820.0,42.4663,42.5461,42.3705,42.4264,748820.0
2017-04-26 10:00:00,53.16,53.18,52.91,52.95,469108.0,42.4344,42.4504,42.2348,42.2668,469108.0
2017-04-26 10:30:00,52.95,53.08,52.95,53.07,521704.0,42.2668,42.3705,42.2668,42.3625,521704.0
2017-04-26 11:00:00,53.06,53.21,52.97,53.21,509193.0,42.3546,42.4743,42.2827,42.4743,509193.0
2017-04-26 11:30:00,53.21,53.27,53.02,53.1,436517.0,42.4743,42.5222,42.3226,42.3865,436517.0
2017-04-26 12:00:00,53.1,53.18,53.06,53.1,265933.0,42.3865,42.4504,42.3546,42.3865,265933.0
2017-04-26 12:30:00,53.1,53.15,53.06,53.12,267103.0,42.3865,42.4264,42.3546,42.4025,267103.0
2017-04-26 13:00:00,53.11,53.2,53.1,53.16,298513.0,42.3945,42.4663,42.3865,42.4344,298513.0
2017-04-26 13:30:00,53.16,53.25,53.09,53.16,364420.0,42.4344,42.5062,42.3785,42.4344,364420.0
2017-04-26 14:00:00,53.16,53.27,53.13,53.2,412142.0,42.4344,42.5222,42.4104,42.4663,412142.0
2017-04-26 14:30:00,53.2,53.27,53.1,53.1,324574.0,42.4663,42.5222,42.3865,42.3865,324574.0
2017-04-26 15:00:00,53.11,53.16,53.07,53.13,300070.0,42.3945,42.4344,42.3625,42.4104,300070.0
2017-04-26 15:30:00,53.13,53.15,53.0,53.04,852988.0,42.4104,42.4264,42.3067,42.3386,852988.0
2017-04-27 09:30:00,53.24,53.3,53.12,53.22,610643.0,42.4982,42.5461,42.4025,42.4823,610643.0
2017-04-27 10:00:00,53.23,53.34,53.11,53.11,426500.0,42.4903,42.5781,42.3945,42.3945,426500.0
2017-04-27 10:30:00,53.11,53.15,53.0,53.03,356783.0,42.3945,42.4264,42.3067,42.3306,356783.0
2017-04-27 11:00:00,53.03,53.04,52.91,53.01,506675.0,42.3306,42.3386,42.2348,42.3147,506675.0
2017-04-27 11:30:00,53.02,53.09,52.96,52.98,283080.0,42.3226,42.3785,42.2747,42.2907,283080.0
2017-04-27 12:00:00,52.98,53.09,52.98,53.05,280394.0,42.2907,42.3785,42.2907,42.3466,280394.0
2017-04-27 12:30:00,53.05,53.2,53.05,53.2,191019.0,42.3466,42.4663,42.3466,42.4663,191019.0
2017-04-27 13:00:00,53.19,53.2,53.11,53.12,186796.0,42.4583,42.4663,42.3945,42.4025,186796.0
2017-04-27 13:30:00,53.12,53.15,53.05,53.07,259947.0,42.4025,42.4264,42.3466,42.3625,259947.0
2017-04-27 14:00:00,53.08,53.1,53.02,53.04,207096.0,42.3705,42.3865,42.3226,42.3386,207096.0
2017-04-27 14:30:00,53.04,53.12,53.02,53.11,312599.0,42.3386,42.4025,42.3226,42.3945,312599.0
2017-04-27 15:00:00,53.11,53.2,53.05,53.19,740145.0,42.3945,42.4663,42.3466,42.4583,740145.0
2017-04-27 15:30:00,53.2,53.25,53.16,53.22,1338292.0,42.4663,42.5062,42.4344,42.4823,1338292.0
2017-04-28 09:30:00,51.8,52.0,51.05,51.31,5577377.0,41.3488,41.5084,40.7501,40.9576,5577377.0
2017-04-28 10:00:00,51.32,51.66,51.26,51.62,3317759.0,40.9656,41.237,40.9177,41.2051,3317759.0
2017-04-28 10:30:00,51.63,52.13,51.55,51.98,2693221.0,41.2131,41.6122,41.1492,41.4925,2693221.0
2017-04-28 11:00:00,51.98,52.48,51.95,52.37,2225974.0,41.4925,41.8916,41.4685,41.8038,2225974.0
2017-04-28 11:30:00,52.38,52.74,52.33,52.69,1665767.0,41.8118,42.0991,41.7719,42.0592,1665767.0
2017-04-28 12:00:00,52.69,52.98,52.62,52.77,1654693.0,42.0592,42.2907,42.0033,42.1231,1654693.0
2017-04-28 12:30:00,52.77,52.91,52.67,52.69,1013434.0,42.1231,42.2348,42.0433,42.0592,1013434.0
2017-04-28 13:00:00,52.69,52.78,52.54,52.64,969870.0,42.0592,42.1311,41.9395,42.0193,969870.0
2017-04-28 13:30:00,52.65,52.88,52.58,52.84,772356.0,42.0273,42.2109,41.9714,42.179,772356.0
2017-04-28 14:00:00,52.84,52.97,52.79,52.93,1239281.0,42.179,42.2827,42.139,42.2508,1239281.0
2017-04-28 14:30:00,52.94,53.08,52.92,53.05,1457852.0,42.2588,42.3705,42.2428,42.3466,1457852.0
2017-04-28 15:00:00,53.05,53.34,53.03,53.33,1822732.0,42.3466,42.5781,42.3306,42.5701,1822732.0
2017-04-28 15:30:00,53.32,53.95,53.3,53.74,5411504.0,42.5621,43.065,42.5461,42.8974,5411504.0
2017-05-01 09:30:00,53.65,53.7,53.11,53.53,1736927.0,42.8255,42.8654,42.3945,42.7297,1736927.0
2017-05-01 10:00:00,53.52,53.56,53.11,53.26,1797878.0,42.7218,42.7537,42.3945,42.5142,1797878.0
2017-05-01 10:30:00,53.25,53.35,53.15,53.33,1004224.0,42.5062,42.5861,42.4264,42.5701,1004224.0
2017-05-01 11:00:00,53.33,53.34,53.22,53.23,521483.0,42.5701,42.5781,42.4823,42.4903,521483.0
2017-05-01 11:30:00,53.23,53.26,53.09,53.19,513423.0,42.4903,42.5142,42.3785,42.4583,513423.0
2017-05-01 12:00:00,53.19,53.32,53.18,53.31,541749.0,42.4583,42.5621,42.4504,42.5541,541749.0
2017-05-01 12:30:00,53.32,53.38,53.23,53.25,408150.0,42.5621,42.61,42.4903,42.5062,408150.0
2017-05-01 13:00:00,53.26,53.47,53.24,53.44,483263.0,42.5142,42.6818,42.4982,42.6579,483263.0
2017-05-01 13:30:00,53.44,53.49,53.38,53.45,593635.0,42.6579,42.6978,42.61,42.6659,593635.0
2017-05-01 14:00:00,53.45,53.48,53.37,53.43,550382.0,42.6659,42.6898,42.602,42.6499,550382.0
2017-05-01 14:30:00,53.44,53.53,53.41,53.48,575487.0,42.6579,42.7297,42.6339,42.6898,575487.0
2017-05-01 15:00:00,53.48,53.52,53.44,53.48,709728.0,42.6898,42.7218,42.6579,42.6898,709728.0
2017-05-01 15:30:00,53.48,53.66,53.47,53.6,2074054.0,42.6898,42.8335,42.6818,42.7856,2074054.0
2017-05-02 09:30:00,53.65,53.73,53.43,53.48,960745.0,42.8255,42.8894,42.6499,42.6898,960745.0
2017-05-02 10:00:00,53.48,53.52,53.33,53.45,780578.0,42.6898,42.7218,42.5701,42.6659,780578.0
2017-05-02 10:30:00,53.45,53.45,53.26,53.35,609328.0,42.6659,42.6659,42.5142,42.5861,609328.0
2017-05-02 11:00:00,53.34,53.45,53.33,53.43,598456.0,42.5781,42.6659,42.5701,42.6499,598456.0
2017-05-02 11:30:00,53.44,53.49,53.38,53.44,420990.0,42.6579,42.6978,42.61,42.6579,420990.0
2017-05-02 12:00:00,53.43,53.53,53.43,53.44,315690.0,42.6499,42.7297,42.6499,42.6579,315690.0
2017-05-02 12:30:00,53.45,53.46,53.31,53.34,763572.0,42.6659,42.6739,42.5541,42.5781,763572.0
2017-05-02 13:00:00,53.33,53.34,53.16,53.23,643125.0,42.5701,42.5781,42.4344,42.4903,643125.0
2017-05-02 13:30:00,53.23,53.28,53.23,53.25,457189.0,42.4903,42.5302,42.4903,42.5062,457189.0
2017-05-02 14:00:00,53.25,53.26,53.04,53.09,649292.0,42.5062,42.5142,42.3386,42.3785,649292.0
2017-05-02 14:30:00,53.08,53.1,52.9,52.98,778068.0,42.3705,42.3865,42.2268,42.2907,778068.0
2017-05-02 15:00:00,52.98,53.13,52.95,53.09,546494.0,42.2907,42.4104,42.2668,42.3785,546494.0
2017-05-02 15:30:00,53.1,53.3,53.07,53.28,1392440.0,42.3865,42.5461,42.3625,42.5302,1392440.0
2017-05-03 09:30:00,53.41,53.78,53.25,53.68,1435493.0,42.6339,42.9293,42.5062,42.8495,1435493.0
2017-05-03 10:00:00,53.69,53.94,53.6,53.85,1178761.0,42.8575,43.057,42.7856,42.9852,1178761.0
2017-05-03 10:30:00,53.85,53.92,53.65,53.73,811685.0,42.9852,43.0411,42.8255,42.8894,811685.0
2017-05-03 11:00:00,53.72,53.89,53.66,53.86,834256.0,42.8814,43.0171,42.8335,42.9932,834256.0
2017-05-03 11:30:00,53.86,54.1,53.84,54.08,737566.0,42.9932,43.1847,42.9772,43.1688,737566.0
2017-05-03 12:00:00,54.07,54.12,53.99,54.11,857940.0,43.1608,43.2007,43.0969,43.1927,857940.0
2017-05-03 12:30:00,54.11,54.31,54.09,54.23,809717.0,43.1927,43.3524,43.1768,43.2885,809717.0
2017-05-03 13:00:00,54.23,54.56,54.21,54.55,1038119.0,43.2885,43.5519,43.2725,43.5439,1038119.0
2017-05-03 13:30:00,54.55,54.59,54.26,54.36,1188625.0,43.5439,43.5759,43.3125,43.3923,1188625.0
2017-05-03 14:00:00,54.37,54.59,54.34,54.58,953850.0,43.4003,43.5759,43.3763,43.5679,953850.0
2017-05-03 14:30:00,54.58,54.65,54.53,54.61,1386821.0,43.5679,43.6238,43.528,43.5918,1386821.0
2017-05-03 15:00:00,54.61,54.77,54.37,54.44,3022882.0,43.5918,43.7196,43.4003,43.4561,3022882.0
2017-05-03 15:30:00,54.45,54.51,54.37,54.49,1762043.0,43.4641,43.512,43.4003,43.496,1762043.0
2017-05-04 09:30:00,54.73,55.0,54.61,54.81,1592892.0,43.6876,43.9031,43.5918,43.7515,1592892.0
2017-05-04 10:00:00,54.81,54.94,54.76,54.91,859706.0,43.7515,43.8553,43.7116,43.8313,859706.0
2017-05-04 10:30:00,54.9,54.96,54.75,54.76,825690.0,43.8233,43.8712,43.7036,43.7116,825690.0
2017-05-04 11:00:00,54.76,54.94,54.75,54.91,713007.0,43.7116,43.8553,43.7036,43.8313,713007.0
2017-05-04 11:30:00,54.91,54.99,54.76,54.76,584498.0,43.8313,43.8952,43.7116,43.7116,584498.0
2017-05-04 12:00:00,54.76,54.8,54.62,54.7,1006107.0,43.7116,43.7435,43.5998,43.6637,1006107.0
2017-05-04 12:30:00,54.69,54.78,54.65,54.75,489363.0,43.6557,43.7275,43.6238,43.7036,489363.0
2017-05-04 13:00:00,54.76,54.78,54.67,54.69,441691.0,43.7116,43.7275,43.6397,43.6557,441691.0
2017-05-04 13:30:00,54.69,54.74,54.63,54.66,457372.0,43.6557,43.6956,43.6078,43.6317,457372.0
2017-05-04 14:00:00,54.65,54.67,54.5,54.6,461058.0,43.6238,43.6397,43.504,43.5839,461058.0
2017-05-04 14:30:00,54.59,54.71,54.55,54.65,424462.0,43.5759,43.6717,43.5439,43.6238,424462.0
2017-05-04 15:00:00,54.64,54.7,54.61,54.68,488853.0,43.6158,43.6637,43.5918,43.6477,488853.0
2017-05-04 15:30:00,54.68,54.96,54.67,54.91,1623601.0,43.6477,43.8712,43.6397,43.8313,1623601.0
2017-05-05 09:30:00,54.93,55.0,54.87,54.92,1133740.0,43.8473,43.9031,43.7994,43.8393,1133740.0
2017-05-05 10:00:00,54.92,54.95,54.81,54.91,886551.0,43.8393,43.8632,43.7515,43.8313,886551.0
2017-05-05 10:30:00,54.92,54.94,54.73,54.8,669247.0,43.8393,43.8553,43.6876,43.7435,669247.0
2017-05-05 11:00:00,54.81,54.9,54.79,54.8,475133.0,43.7515,43.8233,43.7355,43.7435,475133.0
2017-05-05 11:30:00,54.82,54.92,54.81,54.91,604446.0,43.7595,43.8393,43.7515,43.8313,604446.0
2017-05-05 12:00:00,54.91,54.95,54.88,54.88,590551.0,43.8313,43.8632,43.8074,43.8074,590551.0
2017-05-05 12:30:00,54.89,54.89,54.8,54.84,338822.0,43.8153,43.8153,43.7435,43.7754,338822.0
2017-05-05 13:00:00,54.84,54.88,54.79,54.86,270228.0,43.7754,43.8074,43.7355,43.7914,270228.0
2017-05-05 13:30:00,54.87,54.87,54.8,54.81,338624.0,43.7994,43.7994,43.7435,43.7515,338624.0
2017-05-05 14:00:00,54.82,54.84,54.72,54.78,356805.0,43.7595,43.7754,43.6796,43.7275,356805.0
2017-05-05 14:30:00,54.77,54.79,54.71,54.71,361312.0,43.7196,43.7355,43.6717,43.6717,361312.0
2017-05-05 15:00:00,54.7,54.87,54.69,54.8,538458.0,43.6637,43.7994,43.6557,43.7435,538458.0
2017-05-05 15:30:00,54.8,54.94,54.79,54.93,1079122.0,43.7435,43.8553,43.7355,43.8473,1079122.0
2017-05-08 09:30:00,54.99,55.0,54.61,54.73,626597.0,43.8952,43.9031,43.5918,43.6876,626597.0
2017-05-08 10:00:00,54.72,54.87,54.64,54.87,813051.0,43.6796,43.7994,43.6158,43.7994,813051.0
2017-05-08 10:30:00,54.87,54.89,54.74,54.78,495583.0,43.7994,43.8153,43.6956,43.7275,495583.0
2017-05-08 11:00:00,54.78,54.82,54.72,54.75,363050.0,43.7275,43.7595,43.6796,43.7036,363050.0
2017-05-08 11:30:00,54.75,54.75,54.69,54.73,433835.0,43.7036,43.7036,43.6557,43.6876,433835.0
2017-05-08 12:00:00,54.73,54.78,54.69,54.7,406084.0,43.6876,43.7275,43.6557,43.6637,406084.0
2017-05-08 12:30:00,54.7,54.75,54.67,54.71,234799.0,43.6637,43.7036,43.6397,43.6717,234799.0
2017-05-08 13:00:00,54.71,54.82,54.69,54.8,315052.0,43.6717,43.7595,43.6557,43.7435,315052.0
2017-05-08 13:30:00,54.8,54.83,54.78,54.8,229154.0,43.7435,43.7674,43.7275,43.7435,229154.0
2017-05-08 14:00:00,54.8,54.83,54.76,54.79,254744.0,43.7435,43.7674,43.7116,43.7355,254744.0
2017-05-08 14:30:00,54.78,54.85,54.77,54.82,296690.0,43.7275,43.7834,43.7196,43.7595,296690.0
2017-05-08 15:00:00,54.82,54.82,54.61,54.61,340975.0,43.7595,43.7595,43.5918,43.5918,340975.0
2017-05-08 15:30:00,54.62,54.66,54.56,54.62,1043230.0,43.5998,43.6317,43.5519,43.5998,1043230.0
2017-05-09 09:30:00,54.7,55.0,54.63,54.94,709852.0,43.6637,43.9031,43.6078,43.8553,709852.0
2017-05-09 10:00:00,54.94,54.99,54.83,54.9,753383.0,43.8553,43.8952,43.7674,43.8233,753383.0
2017-05-09 10:30:00,54.9,54.96,54.87,54.94,480593.0,43.8233,43.8712,43.7994,43.8553,480593.0
2017-05-09 11:00:00,54.94,54.98,54.91,54.92,375544.0,43.8553,43.8872,43.8313,43.8393,375544.0
2017-05-09 11:30:00,54.92,54.98,54.88,54.97,332192.0,43.8393,43.8872,43.8074,43.8792,332192.0
2017-05-09 12:00:00,54.97,55.05,54.94,54.97,573088.0,43.8792,43.9431,43.8553,43.8792,573088.0
2017-05-09 12:30:00,54.97,55.03,54.9,55.0,279465.0,43.8792,43.9271,43.8233,43.9031,279465.0
2017-05-09 13:00:00,55.0,55.02,54.91,54.93,427037.0,43.9031,43.9191,43.8313,43.8473,427037.0
2017-05-09 13:30:00,54.93,55.08,54.92,55.07,357648.0,43.8473,43.967,43.8393,43.959,357648.0
2017-05-09 14:00:00,55.07,55.08,54.97,54.98,259986.0,43.959,43.967,43.8792,43.8872,259986.0
2017-05-09 14:30:00,54.99,55.04,54.96,55.02,442726.0,43.8952,43.9351,43.8712,43.9191,442726.0
2017-05-09 15:00:00,55.01,55.16,55.01,55.14,741576.0,43.9111,44.0309,43.9111,44.0149,741576.0
2017-05-09 15:30:00,55.14,55.19,55.02,55.15,1600586.0,44.0149,44.0548,43.9191,44.0229,1600586.0
2017-05-10 09:30:00,55.22,55.4,54.91,54.96,650359.0,44.0788,44.2224,43.8313,43.8712,650359.0
2017-05-10 10:00:00,54.95,55.0,54.86,54.91,541253.0,43.8632,43.9031,43.7914,43.8313,541253.0
2017-05-10 10:30:00,54.92,55.15,54.92,55.15,595301.0,43.8393,44.0229,43.8393,44.0229,595301.0
2017-05-10 11:00:00,55.15,55.33,55.11,55.33,438580.0,44.0229,44.1666,43.991,44.1666,438580.0
2017-05-10 11:30:00,55.32,55.34,55.23,55.23,426704.0,44.1586,44.1746,44.0867,44.0867,426704.0
2017-05-10 12:00:00,55.23,55.36,55.22,55.35,389481.0,44.0867,44.1905,44.0788,44.1825,389481.0
2017-05-10 12:30:00,55.34,55.38,55.25,55.25,371987.0,44.1746,44.2065,44.1027,44.1027,371987.0
2017-05-10 13:00:00,55.25,55.29,55.19,55.28,260920.0,44.1027,44.1346,44.0548,44.1267,260920.0
2017-05-10 13:30:00,55.29,55.38,55.26,55.34,613000.0,44.1346,44.2065,44.1107,44.1746,613000.0
2017-05-10 14:00:00,55.34,55.38,55.22,55.26,577413.0,44.1746,44.2065,44.0788,44.1107,577413.0
2017-05-10 14:30:00,55.25,55.43,55.25,55.43,518689.0,44.1027,44.2464,44.1027,44.2464,518689.0
2017-05-10 15:00:00,55.43,55.43,55.3,55.37,706892.0,44.2464,44.2464,44.1426,44.1985,706892.0
2017-05-10 15:30:00,55.37,55.39,55.21,55.33,1300119.0,44.1985,44.2145,44.0708,44.1666,1300119.0
2017-05-11 09:30:00,55.25,55.3,54.81,54.85,831644.0,44.1027,44.1426,43.7515,43.7834,831644.0
2017-05-11 10:00:00,54.84,54.88,54.56,54.6,531299.0,43.7754,43.8074,43.5519,43.5839,531299.0
2017-05-11 10:30:00,54.6,54.6,54.41,54.56,638680.0,43.5839,43.5839,43.4322,43.5519,638680.0
2017-05-11 11:00:00,54.56,54.72,54.51,54.66,563603.0,43.5519,43.6796,43.512,43.6317,563603.0
2017-05-11 11:30:00,54.66,54.67,54.57,54.58,297832.0,43.6317,43.6397,43.5599,43.5679,297832.0
2017-05-11 12:00:00,54.58,54.73,54.55,54.71,320156.0,43.5679,43.6876,43.5439,43.6717,320156.0
2017-05-11 12:30:00,54.71,54.76,54.54,54.61,4179951.0,43.6717,43.7116,43.536,43.5918,4179951.0
2017-05-11 13:00:00,54.62,54.62,54.55,54.57,312514.0,43.5998,43.5998,43.5439,43.5599,312514.0
2017-05-11 13:30:00,54.57,54.63,54.56,54.6,384956.0,43.5599,43.6078,43.5519,43.5839,384956.0
2017-05-11 14:00:00,54.61,54.63,54.51,54.54,621270.0,43.5918,43.6078,43.512,43.536,621270.0
2017-05-11 14:30:00,54.54,54.61,54.53,54.59,637153.0,43.536,43.5918,43.528,43.5759,637153.0
2017-05-11 15:00:00,54.59,54.61,54.56,54.58,716410.0,43.5759,43.5918,43.5519,43.5679,716410.0
2017-05-11 15:30:00,54.58,54.7,54.57,54.68,2028511.0,43.5679,43.6637,43.5599,43.6477,2028511.0
2017-05-12 09:30:00,54.5,54.57,54.4,54.51,1405973.0,43.504,43.5599,43.4242,43.512,1405973.0
2017-05-12 10:00:00,54.52,54.75,54.47,54.66,915763.0,43.52,43.7036,43.4801,43.6317,915763.0
2017-05-12 10:30:00,54.66,54.83,54.6,54.79,431396.0,43.6317,43.7674,43.5839,43.7355,431396.0
2017-05-12 11:00:00,54.79,54.94,54.77,54.94,378598.0,43.7355,43.8553,43.7196,43.8553,378598.0
2017-05-12 11:30:00,54.93,55.0,54.9,54.92,288526.0,43.8473,43.9031,43.8233,43.8393,288526.0
2017-05-12 12:00:00,54.91,55.02,54.9,54.95,412475.0,43.8313,43.9191,43.8233,43.8632,412475.0
2017-05-12 12:30:00,54.95,55.08,54.95,55.05,370085.0,43.8632,43.967,43.8632,43.9431,370085.0
2017-05-12 13:00:00,55.04,55.15,55.02,55.08,395341.0,43.9351,44.0229,43.9191,43.967,395341.0
2017-05-12 13:30:00,55.08,55.23,55.04,55.16,329759.0,43.967,44.0867,43.9351,44.0309,329759.0
2017-05-12 14:00:00,55.16,55.22,55.12,55.2,357467.0,44.0309,44.0788,43.9989,44.0628,357467.0
2017-05-12 14:30:00,55.19,55.26,55.18,55.2,349756.0,44.0548,44.1107,44.0468,44.0628,349756.0
2017-05-12 15:00:00,55.2,55.28,55.09,55.21,659248.0,44.0628,44.1267,43.975,44.0708,659248.0
2017-05-12 15:30:00,55.21,55.35,55.19,55.33,1584435.0,44.0708,44.1825,44.0548,44.1666,1584435.0
2017-05-15 09:30:00,55.05,55.44,55.05,55.34,1257103.0,43.9431,44.2544,43.9431,44.1746,1257103.0
2017-05-15 10:00:00,55.34,55.49,55.25,55.33,874135.0,44.1746,44.2943,44.1027,44.1666,874135.0
2017-05-15 10:30:00,55.33,55.4,55.29,55.34,665800.0,44.1666,44.2224,44.1346,44.1746,665800.0
2017-05-15 11:00:00,55.34,55.38,55.23,55.23,391972.0,44.1746,44.2065,44.0867,44.0867,391972.0
2017-05-15 11:30:00,55.24,55.25,55.11,55.15,738499.0,44.0947,44.1027,43.991,44.0229,738499.0
2017-05-15 12:00:00,55.16,55.2,55.11,55.17,946651.0,44.0309,44.0628,43.991,44.0388,946651.0
2017-05-15 12:30:00,55.17,55.23,55.07,55.19,473007.0,44.0388,44.0867,43.959,44.0548,473007.0
2017-05-15 13:00:00,55.19,55.24,55.13,55.23,278555.0,44.0548,44.0947,44.0069,44.0867,278555.0
2017-05-15 13:30:00,55.24,55.45,55.23,55.42,466608.0,44.0947,44.2624,44.0867,44.2384,466608.0
2017-05-15 14:00:00,55.43,55.46,55.2,55.21,472292.0,44.2464,44.2703,44.0628,44.0708,472292.0
2017-05-15 14:30:00,55.21,55.41,55.2,55.32,632845.0,44.0708,44.2304,44.0628,44.1586,632845.0
2017-05-15 15:00:00,55.33,55.34,55.24,55.3,569426.0,44.1666,44.1746,44.0947,44.1426,569426.0
2017-05-15 15:30:00,55.3,55.46,55.28,55.4,1637849.0,44.1426,44.2703,44.1267,44.2224,1637849.0
2017-05-16 09:30:00,55.39,55.56,55.27,55.52,1002570.0,44.2145,44.3502,44.1187,44.3182,1002570.0
2017-05-16 10:00:00,55.52,55.54,55.24,55.3,744340.0,44.3182,44.3342,44.0947,44.1426,744340.0
2017-05-16 10:30:00,55.3,55.31,55.1,55.23,567715.0,44.1426,44.1506,43.983,44.0867,567715.0
2017-05-16 11:00:00,55.24,55.36,55.2,55.35,504650.0,44.0947,44.1905,44.0628,44.1825,504650.0
2017-05-16 11:30:00,55.35,55.38,55.28,55.36,433861.0,44.1825,44.2065,44.1267,44.1905,433861.0
2017-05-16 12:00:00,55.36,55.47,55.33,55.46,367347.0,44.1905,44.2783,44.1666,44.2703,367347.0
2017-05-16 12:30:00,55.46,55.55,55.42,55.5,383960.0,44.2703,44.3422,44.2384,44.3023,383960.0
2017-05-16 13:00:00,55.49,55.6,55.45,55.54,331487.0,44.2943,44.3821,44.2624,44.3342,331487.0
2017-05-16 13:30:00,55.54,55.69,55.53,55.64,428888.0,44.3342,44.4539,44.3262,44.414,428888.0
2017-05-16 14:00:00,55.64,55.67,55.59,55.62,435187.0,44.414,44.438,44.3741,44.3981,435187.0
2017-05-16 14:30:00,55.62,55.73,55.6,55.73,598113.0,44.3981,44.4859,44.3821,44.4859,598113.0
2017-05-16 15:00:00,55.73,55.76,55.66,55.75,589570.0,44.4859,44.5098,44.43,44.5018,589570.0
2017-05-16 15:30:00,55.75,55.98,55.73,55.96,1717840.0,44.5018,44.6854,44.4859,44.6695,1717840.0
2017-05-17 09:30:00,55.6,56.0,55.46,55.65,1279760.0,44.3821,44.7014,44.2703,44.422,1279760.0
2017-05-17 10:00:00,55.66,55.75,55.56,55.67,1035083.0,44.43,44.5018,44.3502,44.438,1035083.0
2017-05-17 10:30:00,55.66,55.75,55.57,55.65,839962.0,44.43,44.5018,44.3581,44.422,839962.0
2017-05-17 11:00:00,55.64,55.82,55.57,55.77,671167.0,44.414,44.5577,44.3581,44.5178,671167.0
2017-05-17 11:30:00,55.77,56.08,55.76,55.88,755281.0,44.5178,44.7652,44.5098,44.6056,755281.0
2017-05-17 12:00:00,55.87,55.88,55.77,55.81,480872.0,44.5976,44.6056,44.5178,44.5497,480872.0
2017-05-17 12:30:00,55.81,55.95,55.8,55.93,429196.0,44.5497,44.6615,44.5417,44.6455,429196.0
2017-05-17 13:00:00,55.93,55.94,55.73,55.79,395781.0,44.6455,44.6535,44.4859,44.5338,395781.0
2017-05-17 13:30:00,55.79,55.85,55.69,55.76,502082.0,44.5338,44.5817,44.4539,44.5098,502082.0
2017-05-17 14:00:00,55.76,55.85,55.59,55.63,647416.0,44.5098,44.5817,44.3741,44.406,647416.0
2017-05-17 14:30:00,55.63,55.69,55.53,55.66,1963009.0,44.406,44.4539,44.3262,44.43,1963009.0
2017-05-17 15:00:00,55.66,55.79,55.6,55.63,752033.0,44.43,44.5338,44.3821,44.406,752033.0
2017-05-17 15:30:00,55.63,55.72,55.3,55.36,2847274.0,44.406,44.4779,44.1426,44.1905,2847274.0
2017-05-18 09:30:00,55.58,55.69,55.12,55.13,1554632.0,44.3661,44.4539,43.9989,44.0069,1554632.0
2017-05-18 10:00:00,55.13,55.41,55.02,55.36,853853.0,44.0069,44.2304,43.9191,44.1905,853853.0
2017-05-18 10:30:00,55.37,55.7,55.35,55.67,794446.0,44.1985,44.4619,44.1825,44.438,794446.0
2017-05-18 11:00:00,55.66,55.84,55.63,55.75,709049.0,44.43,44.5737,44.406,44.5018,709049.0
2017-05-18 11:30:00,55.74,55.78,55.61,55.66,596559.0,44.4938,44.5258,44.3901,44.43,596559.0
2017-05-18 12:00:00,55.67,55.87,55.62,55.84,766194.0,44.438,44.5976,44.3981,44.5737,766194.0
2017-05-18 12:30:00,55.84,55.98,55.74,55.78,449029.0,44.5737,44.6854,44.4938,44.5258,449029.0
2017-05-18 13:00:00,55.79,55.88,55.75,55.83,389259.0,44.5338,44.6056,44.5018,44.5657,389259.0
2017-05-18 13:30:00,55.83,55.94,55.74,55.87,406438.0,44.5657,44.6535,44.4938,44.5976,406438.0
2017-05-18 14:00:00,55.87,56.17,55.86,56.14,787404.0,44.5976,44.8371,44.5896,44.8131,787404.0
2017-05-18 14:30:00,56.13,56.31,56.13,56.25,1071155.0,44.8052,44.9488,44.8052,44.9009,1071155.0
2017-05-18 15:00:00,56.26,56.27,56.07,56.14,873126.0,44.9089,44.9169,44.7573,44.8131,873126.0
2017-05-18 15:30:00,56.14,56.29,56.1,56.12,1642411.0,44.8131,44.9329,44.7812,44.7972,1642411.0
2017-05-19 09:30:00,56.49,57.0,56.2,57.0,2051331.0,45.0925,45.4996,44.861,45.4996,2051331.0
2017-05-19 10:00:00,57.0,57.38,57.0,57.21,1060583.0,45.4996,45.803,45.4996,45.6673,1060583.0
2017-05-19 10:30:00,57.22,57.36,57.08,57.09,594988.0,45.6752,45.787,45.5635,45.5715,594988.0
2017-05-19 11:00:00,57.09,57.17,57.01,57.02,564469.0,45.5715,45.6353,45.5076,45.5156,564469.0
2017-05-19 11:30:00,57.02,57.11,57.0,57.05,528236.0,45.5156,45.5874,45.4996,45.5395,528236.0
2017-05-19 12:00:00,57.06,57.07,56.99,57.01,323802.0,45.5475,45.5555,45.4916,45.5076,323802.0
2017-05-19 12:30:00,57.01,57.22,56.99,57.22,420003.0,45.5076,45.6752,45.4916,45.6752,420003.0
2017-05-19 13:00:00,57.22,57.22,57.09,57.1,334842.0,45.6752,45.6752,45.5715,45.5795,334842.0
2017-05-19 13:30:00,57.09,57.19,57.07,57.14,287583.0,45.5715,45.6513,45.5555,45.6114,287583.0
2017-05-19 14:00:00,57.15,57.45,57.12,57.43,635669.0,45.6194,45.8588,45.5954,45.8429,635669.0
2017-05-19 14:30:00,57.42,57.57,57.4,57.57,882463.0,45.8349,45.9546,45.8189,45.9546,882463.0
2017-05-19 15:00:00,57.57,57.65,57.49,57.51,1237585.0,45.9546,46.0185,45.8908,45.9067,1237585.0
2017-05-19 15:30:00,57.51,57.79,57.39,57.67,2774392.0,45.9067,46.1302,45.8109,46.0344,2774392.0
2017-05-22 09:30:00,58.39,59.42,58.38,58.96,3377268.0,46.6092,47.4314,46.6012,47.0642,3377268.0
2017-05-22 10:00:00,58.95,59.29,58.92,59.2,1675418.0,47.0562,47.3276,47.0322,47.2558,1675418.0
2017-05-22 10:30:00,59.21,59.23,59.0,59.07,1536385.0,47.2637,47.2797,47.0961,47.152,1536385.0
2017-05-22 11:00:00,59.08,59.25,58.98,59.1,925087.0,47.16,47.2957,47.0801,47.1759,925087.0
2017-05-22 11:30:00,59.09,59.26,59.08,59.19,697744.0,47.1679,47.3036,47.16,47.2478,697744.0
2017-05-22 12:00:00,59.2,59.25,58.99,59.01,643108.0,47.2558,47.2957,47.0881,47.1041,643108.0
2017-05-22 12:30:00,59.02,59.05,58.79,58.91,747341.0,47.1121,47.136,46.9285,47.0243,747341.0
2017-05-22 13:00:00,58.91,59.05,58.89,59.02,709675.0,47.0243,47.136,47.0083,47.1121,709675.0
2017-05-22 13:30:00,59.02,59.04,58.9,58.94,531771.0,47.1121,47.128,47.0163,47.0482,531771.0
2017-05-22 14:00:00,58.94,59.1,58.92,59.07,641195.0,47.0482,47.1759,47.0322,47.152,641195.0
2017-05-22 14:30:00,59.08,59.15,58.93,58.94,780192.0,47.16,47.2158,47.0402,47.0482,780192.0
2017-05-22 15:00:00,58.94,59.16,58.93,59.13,846209.0,47.0482,47.2238,47.0402,47.1999,846209.0
2017-05-22 15:30:00,59.13,59.32,59.09,59.28,2138060.0,47.1999,47.3515,47.1679,47.3196,2138060.0
2017-05-23 09:30:00,59.38,59.89,59.38,59.65,3120151.0,47.3994,47.8065,47.3994,47.615,3120151.0
2017-05-23 10:00:00,59.65,59.73,59.43,59.5,1040989.0,47.615,47.6788,47.4393,47.4952,1040989.0
2017-05-23 10:30:00,59.5,59.55,59.39,59.5,819437.0,47.4952,47.5351,47.4074,47.4952,819437.0
2017-05-23 11:00:00,59.5,59.69,59.48,59.64,749371.0,47.4952,47.6469,47.4793,47.607,749371.0
2017-05-23 11:30:00,59.65,59.75,59.59,59.72,495715.0,47.615,47.6948,47.5671,47.6708,495715.0
2017-05-23 12:00:00,59.71,59.8,59.53,59.59,448512.0,47.6629,47.7347,47.5192,47.5671,448512.0
2017-05-23 12:30:00,59.59,59.77,59.51,59.53,672308.0,47.5671,47.7107,47.5032,47.5192,672308.0
2017-05-23 13:00:00,59.52,59.64,59.45,59.5,391371.0,47.5112,47.607,47.4553,47.4952,391371.0
2017-05-23 13:30:00,59.5,59.56,59.32,59.33,527667.0,47.4952,47.5431,47.3515,47.3595,527667.0
2017-05-23 14:00:00,59.32,59.4,59.17,59.25,968111.0,47.3515,47.4154,47.2318,47.2957,968111.0
2017-05-23 14:30:00,59.25,59.3,59.13,59.29,412824.0,47.2957,47.3356,47.1999,47.3276,412824.0
2017-05-23 15:00:00,59.29,59.45,59.27,59.44,525827.0,47.3276,47.4553,47.3116,47.4473,525827.0
2017-05-23 15:30:00,59.44,59.44,59.17,59.22,2147928.0,47.4473,47.4473,47.2318,47.2717,2147928.0
2017-05-24 09:30:00,59.38,59.62,58.96,59.08,1216615.0,47.3994,47.591,47.0642,47.16,1216615.0
2017-05-24 10:00:00,59.08,59.17,58.97,59.08,510315.0,47.16,47.2318,47.0722,47.16,510315.0
2017-05-24 10:30:00,59.08,59.13,58.91,58.96,531707.0,47.16,47.1999,47.0243,47.0642,531707.0
2017-05-24 11:00:00,58.96,59.02,58.85,58.86,389708.0,47.0642,47.1121,46.9764,46.9844,389708.0
2017-05-24 11:30:00,58.86,58.9,58.68,58.7,562065.0,46.9844,47.0163,46.8407,46.8566,562065.0
2017-05-24 12:00:00,58.69,58.79,58.65,58.69,313360.0,46.8487,46.9285,46.8167,46.8487,313360.0
2017-05-24 12:30:00,58.69,58.7,58.62,58.69,275101.0,46.8487,46.8566,46.7928,46.8487,275101.0
2017-05-24 13:00:00,58.69,58.74,58.65,58.69,368097.0,46.8487,46.8886,46.8167,46.8487,368097.0
2017-05-24 13:30:00,58.7,58.79,58.66,58.73,217790.0,46.8566,46.9285,46.8247,46.8806,217790.0
2017-05-24 14:00:00,58.73,58.84,58.65,58.77,341232.0,46.8806,46.9684,46.8167,46.9125,341232.0
2017-05-24 14:30:00,58.78,58.78,58.57,58.6,542149.0,46.9205,46.9205,46.7529,46.7768,542149.0
2017-05-24 15:00:00,58.6,58.74,58.58,58.69,424670.0,46.7768,46.8886,46.7608,46.8487,424670.0
2017-05-24 15:30:00,58.69,58.73,58.6,58.64,1361531.0,46.8487,46.8806,46.7768,46.8087,1361531.0
2017-05-25 09:30:00,58.67,58.95,58.26,58.62,1074165.0,46.8327,47.0562,46.5054,46.7928,1074165.0
2017-05-25 10:00:00,58.62,58.79,58.58,58.66,551382.0,46.7928,46.9285,46.7608,46.8247,551382.0
2017-05-25 10:30:00,58.66,58.73,58.6,58.61,508328.0,46.8247,46.8806,46.7768,46.7848,508328.0
2017-05-25 11:00:00,58.61,58.63,58.46,58.49,473300.0,46.7848,46.8008,46.6651,46.689,473300.0
2017-05-25 11:30:00,58.48,58.58,58.48,58.55,568953.0,46.681,46.7608,46.681,46.7369,568953.0
2017-05-25 12:00:00,58.55,58.65,58.44,58.53,593081.0,46.7369,46.8167,46.6491,46.7209,593081.0
2017-05-25 12:30:00,58.52,58.55,58.48,58.53,454458.0,46.713,46.7369,46.681,46.7209,454458.0
2017-05-25 13:00:00,58.53,58.55,58.48,58.49,340551.0,46.7209,46.7369,46.681,46.689,340551.0
2017-05-25 13:30:00,58.5,58.51,58.44,58.48,320118.0,46.697,46.705,46.6491,46.681,320118.0
2017-05-25 14:00:00,58.48,58.5,58.44,58.48,476938.0,46.681,46.697,46.6491,46.681,476938.0
2017-05-25 14:30:00,58.48,58.55,58.46,58.51,520424.0,46.681,46.7369,46.6651,46.705,520424.0
2017-05-25 15:00:00,58.51,58.55,58.47,58.5,505900.0,46.705,46.7369,46.673,46.697,505900.0
2017-05-25 15:30:00,58.49,58.58,58.42,58.47,1743240.0,46.689,46.7608,46.6331,46.673,1743240.0
2017-05-26 09:30:00,57.66,57.98,57.37,57.61,1113075.0,46.4826,46.7405,46.2488,46.4423,1113075.0
2017-05-26 10:00:00,57.6,57.85,57.59,57.7,553745.0,46.4342,46.6357,46.4261,46.5148,553745.0
2017-05-26 10:30:00,57.71,57.82,57.68,57.68,353286.0,46.5229,46.6116,46.4987,46.4987,353286.0
2017-05-26 11:00:00,57.69,57.9,57.69,57.89,714526.0,46.5068,46.676,46.5068,46.668,714526.0
2017-05-26 11:30:00,57.89,57.89,57.74,57.76,218824.0,46.668,46.668,46.5471,46.5632,218824.0
2017-05-26 12:00:00,57.76,57.79,57.65,57.67,336407.0,46.5632,46.5874,46.4745,46.4906,336407.0
2017-05-26 12:30:00,57.68,57.73,57.61,57.66,311434.0,46.4987,46.539,46.4423,46.4826,311434.0
2017-05-26 13:00:00,57.65,57.7,57.63,57.66,319406.0,46.4745,46.5148,46.4584,46.4826,319406.0
2017-05-26 13:30:00,57.66,57.74,57.64,57.72,399462.0,46.4826,46.5471,46.4664,46.5309,399462.0
2017-05-26 14:00:00,57.72,57.8,57.7,57.75,188707.0,46.5309,46.5954,46.5148,46.5551,188707.0
2017-05-26 14:30:00,57.75,57.8,57.68,57.68,375969.0,46.5551,46.5954,46.4987,46.4987,375969.0
2017-05-26 15:00:00,57.69,57.74,57.62,57.63,335753.0,46.5068,46.5471,46.4503,46.4584,335753.0
2017-05-26 15:30:00,57.64,57.64,57.5,57.52,1439499.0,46.4664,46.4664,46.3536,46.3697,1439499.0
2017-05-30 09:30:00,57.28,57.59,57.25,57.45,1087234.0,46.1762,46.4261,46.152,46.3133,1087234.0
2017-05-30 10:00:00,57.45,57.54,57.32,57.36,717800.0,46.3133,46.3858,46.2085,46.2407,717800.0
2017-05-30 10:30:00,57.37,57.67,57.37,57.58,574962.0,46.2488,46.4906,46.2488,46.4181,574962.0
2017-05-30 11:00:00,57.58,57.64,57.48,57.57,351995.0,46.4181,46.4664,46.3375,46.41,351995.0
2017-05-30 11:30:00,57.58,57.74,57.57,57.62,644301.0,46.4181,46.5471,46.41,46.4503,644301.0
2017-05-30 12:00:00,57.62,57.63,57.51,57.55,405767.0,46.4503,46.4584,46.3616,46.3939,405767.0
2017-05-30 12:30:00,57.55,57.68,57.52,57.66,549233.0,46.3939,46.4987,46.3697,46.4826,549233.0
2017-05-30 13:00:00,57.65,57.66,57.42,57.42,424119.0,46.4745,46.4826,46.2891,46.2891,424119.0
2017-05-30 13:30:00,57.42,57.47,57.31,57.31,461399.0,46.2891,46.3294,46.2004,46.2004,461399.0
2017-05-30 14:00:00,57.31,57.35,57.17,57.35,845382.0,46.2004,46.2327,46.0876,46.2327,845382.0
2017-05-30 14:30:00,57.34,57.46,57.33,57.45,495014.0,46.2246,46.3213,46.2165,46.3133,495014.0
2017-05-30 15:00:00,57.45,57.51,57.43,57.47,700215.0,46.3133,46.3616,46.2972,46.3294,700215.0
2017-05-30 15:30:00,57.48,57.51,57.25,57.34,1482267.0,46.3375,46.3616,46.152,46.2246,1482267.0
2017-05-31 09:30:00,57.26,57.73,57.26,57.41,1373973.0,46.1601,46.539,46.1601,46.281,1373973.0
2017-05-31 10:00:00,57.42,57.44,57.01,57.24,841635.0,46.2891,46.3052,45.9586,46.144,841635.0
2017-05-31 10:30:00,57.24,57.31,57.0,57.17,786149.0,46.144,46.2004,45.9505,46.0876,786149.0
2017-05-31 11:00:00,57.16,57.33,57.03,57.3,710146.0,46.0795,46.2165,45.9747,46.1924,710146.0
2017-05-31 11:30:00,57.31,57.33,57.2,57.23,430929.0,46.2004,46.2165,46.1117,46.1359,430929.0
2017-05-31 12:00:00,57.23,57.29,57.17,57.22,314392.0,46.1359,46.1843,46.0876,46.1279,314392.0
2017-05-31 12:30:00,57.22,57.39,57.19,57.3,337888.0,46.1279,46.2649,46.1037,46.1924,337888.0
2017-05-31 13:00:00,57.3,57.5,57.29,57.44,327894.0,46.1924,46.3536,46.1843,46.3052,327894.0
2017-05-31 13:30:00,57.43,57.44,57.29,57.3,263425.0,46.2972,46.3052,46.1843,46.1924,263425.0
2017-05-31 14:00:00,57.3,57.39,57.21,57.31,303431.0,46.1924,46.2649,46.1198,46.2004,303431.0
2017-05-31 14:30:00,57.31,57.38,57.24,57.28,524448.0,46.2004,46.2568,46.144,46.1762,524448.0
2017-05-31 15:00:00,57.28,57.36,57.14,57.19,680016.0,46.1762,46.2407,46.0634,46.1037,680016.0
2017-05-31 15:30:00,57.2,57.39,57.19,57.27,1402666.0,46.1117,46.2649,46.1037,46.1682,1402666.0
2017-06-01 09:30:00,57.45,57.82,57.35,57.73,1000964.0,46.3133,46.6116,46.2327,46.539,1000964.0
2017-06-01 10:00:00,57.75,57.81,57.44,57.48,714330.0,46.5551,46.6035,46.3052,46.3375,714330.0
2017-06-01 10:30:00,57.48,57.87,57.42,57.83,598563.0,46.3375,46.6519,46.2891,46.6196,598563.0
2017-06-01 11:00:00,57.83,57.96,57.7,57.74,537555.0,46.6196,46.7244,46.5148,46.5471,537555.0
2017-06-01 11:30:00,57.74,57.9,57.67,57.83,449772.0,46.5471,46.676,46.4906,46.6196,449772.0
2017-06-01 12:00:00,57.84,58.1,57.82,58.03,522062.0,46.6277,46.8373,46.6116,46.7808,522062.0
2017-06-01 12:30:00,58.03,58.17,58.02,58.16,380215.0,46.7808,46.8937,46.7728,46.8856,380215.0
2017-06-01 13:00:00,58.15,58.42,58.13,58.39,720744.0,46.8776,47.0952,46.8615,47.0711,720744.0
2017-06-01 13:30:00,58.39,58.43,58.31,58.36,745447.0,47.0711,47.1033,47.0066,47.0469,745447.0
2017-06-01 14:00:00,58.35,58.4,58.31,58.35,317783.0,47.0388,47.0791,47.0066,47.0388,317783.0
2017-06-01 14:30:00,58.35,58.44,58.31,58.38,498774.0,47.0388,47.1114,47.0066,47.063,498774.0
2017-06-01 15:00:00,58.37,58.55,58.37,58.54,644682.0,47.0549,47.2,47.0549,47.192,644682.0
2017-06-01 15:30:00,58.55,58.65,58.52,58.63,2144906.0,47.2,47.2807,47.1759,47.2645,2144906.0
2017-06-02 09:30:00,58.89,58.96,58.35,58.53,1028038.0,47.4741,47.5306,47.0388,47.1839,1028038.0
2017-06-02 10:00:00,58.52,58.71,58.48,58.68,512557.0,47.1759,47.329,47.1436,47.3048,512557.0
2017-06-02 10:30:00,58.68,58.75,58.59,58.68,494579.0,47.3048,47.3613,47.2323,47.3048,494579.0
2017-06-02 11:00:00,58.69,58.7,58.38,58.45,619896.0,47.3129,47.321,47.063,47.1194,619896.0
2017-06-02 11:30:00,58.44,58.62,58.44,58.55,339215.0,47.1114,47.2565,47.1114,47.2,339215.0
2017-06-02 12:00:00,58.56,58.63,58.54,58.63,317878.0,47.2081,47.2645,47.192,47.2645,317878.0
2017-06-02 12:30:00,58.62,58.63,58.54,58.58,324351.0,47.2565,47.2645,47.192,47.2242,324351.0
2017-06-02 13:00:00,58.57,58.75,58.57,58.74,295502.0,47.2162,47.3613,47.2162,47.3532,295502.0
2017-06-02 13:30:00,58.74,58.77,58.63,58.64,228882.0,47.3532,47.3774,47.2645,47.2726,228882.0
2017-06-02 14:00:00,58.65,58.75,58.63,58.64,807338.0,47.2807,47.3613,47.2645,47.2726,807338.0
2017-06-02 14:30:00,58.65,58.68,58.5,58.51,348745.0,47.2807,47.3048,47.1597,47.1678,348745.0
2017-06-02 15:00:00,58.51,58.57,58.49,58.51,530915.0,47.1678,47.2162,47.1517,47.1678,530915.0
2017-06-02 15:30:00,58.51,58.58,58.4,58.58,1746929.0,47.1678,47.2242,47.0791,47.2242,1746929.0
2017-06-05 09:30:00,58.5,59.0,58.48,58.99,789013.0,47.1597,47.5628,47.1436,47.5547,789013.0
2017-06-05 10:00:00,58.98,59.05,58.72,58.85,536261.0,47.5467,47.6031,47.3371,47.4419,536261.0
2017-06-05 10:30:00,58.85,58.94,58.69,58.69,503119.0,47.4419,47.5144,47.3129,47.3129,503119.0
2017-06-05 11:00:00,58.69,58.83,58.6,58.61,406321.0,47.3129,47.4258,47.2403,47.2484,406321.0
2017-06-05 11:30:00,58.62,58.8,58.61,58.74,443450.0,47.2565,47.4016,47.2484,47.3532,443450.0
2017-06-05 12:00:00,58.75,58.79,58.65,58.79,266170.0,47.3613,47.3935,47.2807,47.3935,266170.0
2017-06-05 12:30:00,58.79,58.81,58.74,58.77,291972.0,47.3935,47.4096,47.3532,47.3774,291972.0
2017-06-05 13:00:00,58.76,58.91,58.76,58.86,326495.0,47.3693,47.4903,47.3693,47.4499,326495.0
2017-06-05 13:30:00,58.87,58.95,58.83,58.85,485819.0,47.458,47.5225,47.4258,47.4419,485819.0
2017-06-05 14:00:00,58.86,58.93,58.83,58.85,338948.0,47.4499,47.5064,47.4258,47.4419,338948.0
2017-06-05 14:30:00,58.84,58.93,58.8,58.9,459723.0,47.4338,47.5064,47.4016,47.4822,459723.0
2017-06-05 15:00:00,58.9,58.95,58.81,58.88,654707.0,47.4822,47.5225,47.4096,47.4661,654707.0
2017-06-05 15:30:00,58.88,58.93,58.81,58.86,1034949.0,47.4661,47.5064,47.4096,47.4499,1034949.0
2017-06-06 09:30:00,58.6,58.91,58.56,58.85,781482.0,47.2403,47.4903,47.2081,47.4419,781482.0
2017-06-06 10:00:00,58.85,58.89,58.68,58.7,593743.0,47.4419,47.4741,47.3048,47.321,593743.0
2017-06-06 10:30:00,58.71,58.79,58.51,58.52,497874.0,47.329,47.3935,47.1678,47.1759,497874.0
2017-06-06 11:00:00,58.51,58.58,58.27,58.34,507209.0,47.1678,47.2242,46.9743,47.0308,507209.0
2017-06-06 11:30:00,58.34,58.61,58.33,58.59,359305.0,47.0308,47.2484,47.0227,47.2323,359305.0
2017-06-06 12:00:00,58.59,58.63,58.42,58.44,370717.0,47.2323,47.2645,47.0952,47.1114,370717.0
2017-06-06 12:30:00,58.44,58.66,58.4,58.61,331952.0,47.1114,47.2887,47.0791,47.2484,331952.0
2017-06-06 13:00:00,58.62,58.64,58.45,58.54,288094.0,47.2565,47.2726,47.1194,47.192,288094.0
2017-06-06 13:30:00,58.54,58.55,58.46,58.47,284386.0,47.192,47.2,47.1275,47.1355,284386.0
2017-06-06 14:00:00,58.47,58.54,58.41,58.5,371509.0,47.1355,47.192,47.0872,47.1597,371509.0
2017-06-06 14:30:00,58.5,58.55,58.43,58.45,411051.0,47.1597,47.2,47.1033,47.1194,411051.0
2017-06-06 15:00:00,58.45,58.46,58.34,58.35,555967.0,47.1194,47.1275,47.0308,47.0388,555967.0
2017-06-06 15:30:00,58.34,58.37,58.18,58.2,1309091.0,47.0308,47.0549,46.9018,46.9179,1309091.0
2017-06-07 09:30:00,58.3,58.49,58.19,58.27,719107.0,46.9985,47.1517,46.9098,46.9743,719107.0
2017-06-07 10:00:00,58.27,58.33,58.01,58.01,750236.0,46.9743,47.0227,46.7647,46.7647,750236.0
2017-06-07 10:30:00,58.02,58.03,57.75,57.77,906401.0,46.7728,46.7808,46.5551,46.5712,906401.0
2017-06-07 11:00:00,57.77,57.8,57.41,57.44,1095874.0,46.5712,46.5954,46.281,46.3052,1095874.0
2017-06-07 11:30:00,57.45,57.57,57.37,57.38,602871.0,46.3133,46.41,46.2488,46.2568,602871.0
2017-06-07 12:00:00,57.38,57.39,57.25,57.26,464076.0,46.2568,46.2649,46.152,46.1601,464076.0
2017-06-07 12:30:00,57.26,57.33,57.13,57.25,449800.0,46.1601,46.2165,46.0553,46.152,449800.0
2017-06-07 13:00:00,57.25,57.47,57.23,57.39,363578.0,46.152,46.3294,46.1359,46.2649,363578.0
2017-06-07 13:30:00,57.39,57.47,57.36,57.42,435267.0,46.2649,46.3294,46.2407,46.2891,435267.0
2017-06-07 14:00:00,57.42,57.51,57.35,57.42,373405.0,46.2891,46.3616,46.2327,46.2891,373405.0
2017-06-07 14:30:00,57.42,57.63,57.4,57.58,411645.0,46.2891,46.4584,46.273,46.4181,411645.0
2017-06-07 15:00:00,57.58,57.62,57.5,57.55,444214.0,46.4181,46.4503,46.3536,46.3939,444214.0
2017-06-07 15:30:00,57.56,57.71,57.5,57.53,1234011.0,46.402,46.5229,46.3536,46.3778,1234011.0
2017-06-08 09:30:00,57.77,58.0,57.61,57.75,845539.0,46.5712,46.7567,46.4423,46.5551,845539.0
2017-06-08 10:00:00,57.75,57.97,57.75,57.85,707528.0,46.5551,46.7325,46.5551,46.6357,707528.0
2017-06-08 10:30:00,57.85,57.88,57.74,57.8,447654.0,46.6357,46.6599,46.5471,46.5954,447654.0
2017-06-08 11:00:00,57.8,57.86,57.73,57.78,456308.0,46.5954,46.6438,46.539,46.5793,456308.0
2017-06-08 11:30:00,57.79,57.83,57.72,57.81,505695.0,46.5874,46.6196,46.5309,46.6035,505695.0
2017-06-08 12:00:00,57.81,57.87,57.75,57.84,342235.0,46.6035,46.6519,46.5551,46.6277,342235.0
2017-06-08 12:30:00,57.84,57.92,57.78,57.85,399551.0,46.6277,46.6922,46.5793,46.6357,399551.0
2017-06-08 13:00:00,57.85,57.87,57.75,57.78,393871.0,46.6357,46.6519,46.5551,46.5793,393871.0
2017-06-08 13:30:00,57.78,57.97,57.76,57.96,392572.0,46.5793,46.7325,46.5632,46.7244,392572.0
2017-06-08 14:00:00,57.96,58.0,57.86,57.91,492573.0,46.7244,46.7567,46.6438,46.6841,492573.0
2017-06-08 14:30:00,57.91,58.01,57.86,58.0,572836.0,46.6841,46.7647,46.6438,46.7567,572836.0
2017-06-08 15:00:00,58.0,58.1,57.99,58.07,643149.0,46.7567,46.8373,46.7486,46.8131,643149.0
2017-06-08 15:30:00,58.07,58.15,58.01,58.12,1699190.0,46.8131,46.8776,46.7647,46.8534,1699190.0
2017-06-09 09:30:00,58.37,58.49,58.09,58.15,505490.0,47.0549,47.1517,46.8292,46.8776,505490.0
2017-06-09 10:00:00,58.16,58.17,57.94,58.05,483223.0,46.8856,46.8937,46.7083,46.797,483223.0
2017-06-09 10:30:00,58.05,58.14,57.9,57.99,711569.0,46.797,46.8695,46.676,46.7486,711569.0
2017-06-09 11:00:00,57.99,58.03,57.74,57.81,543461.0,46.7486,46.7808,46.5471,46.6035,543461.0
2017-06-09 11:30:00,57.81,58.07,57.5,57.96,1121572.0,46.6035,46.8131,46.3536,46.7244,1121572.0
2017-06-09 12:00:00,57.97,58.02,57.55,57.58,748141.0,46.7325,46.7728,46.3939,46.4181,748141.0
2017-06-09 12:30:00,57.59,57.68,57.44,57.49,755365.0,46.4261,46.4987,46.3052,46.3455,755365.0
2017-06-09 13:00:00,57.5,57.57,57.34,57.52,688579.0,46.3536,46.41,46.2246,46.3697,688579.0
2017-06-09 13:30:00,57.51,57.52,57.18,57.29,841940.0,46.3616,46.3697,46.0956,46.1843,841940.0
2017-06-09 14:00:00,57.29,57.48,57.2,57.46,782839.0,46.1843,46.3375,46.1117,46.3213,782839.0
2017-06-09 14:30:00,57.46,57.51,56.74,56.86,1540473.0,46.3213,46.3616,45.7409,45.8376,1540473.0
2017-06-09 15:00:00,56.86,57.34,56.84,57.28,942412.0,45.8376,46.2246,45.8215,46.1762,942412.0
2017-06-09 15:30:00,57.27,57.28,56.85,57.05,2190922.0,46.1682,46.1762,45.8296,45.9908,2190922.0
2017-06-12 09:30:00,56.52,57.23,56.48,56.98,1415508.0,45.5636,46.1359,45.5313,45.9344,1415508.0
2017-06-12 10:00:00,56.99,57.27,56.85,57.16,676300.0,45.9424,46.1682,45.8296,46.0795,676300.0
2017-06-12 10:30:00,57.16,57.39,57.09,57.37,431955.0,46.0795,46.2649,46.0231,46.2488,431955.0
2017-06-12 11:00:00,57.37,57.48,57.28,57.39,490607.0,46.2488,46.3375,46.1762,46.2649,490607.0
2017-06-12 11:30:00,57.4,57.58,57.36,57.38,600718.0,46.273,46.4181,46.2407,46.2568,600718.0
2017-06-12 12:00:00,57.38,57.48,57.31,57.34,393159.0,46.2568,46.3375,46.2004,46.2246,393159.0
2017-06-12 12:30:00,57.34,57.42,57.31,57.33,297474.0,46.2246,46.2891,46.2004,46.2165,297474.0
2017-06-12 13:00:00,57.33,57.45,57.3,57.35,268667.0,46.2165,46.3133,46.1924,46.2327,268667.0
2017-06-12 13:30:00,57.36,57.42,57.31,57.33,320019.0,46.2407,46.2891,46.2004,46.2165,320019.0
2017-06-12 14:00:00,57.32,57.52,57.29,57.47,565212.0,46.2085,46.3697,46.1843,46.3294,565212.0
2017-06-12 14:30:00,57.47,57.68,57.43,57.61,468952.0,46.3294,46.4987,46.2972,46.4423,468952.0
2017-06-12 15:00:00,57.61,57.66,57.54,57.57,571013.0,46.4423,46.4826,46.3858,46.41,571013.0
2017-06-12 15:30:00,57.58,57.65,57.39,57.5,1640708.0,46.4181,46.4745,46.2649,46.3536,1640708.0
2017-06-13 09:30:00,57.95,58.07,57.68,58.0,819786.0,46.7164,46.8131,46.4987,46.7567,819786.0
2017-06-13 10:00:00,58.0,58.01,57.61,57.73,632107.0,46.7567,46.7647,46.4423,46.539,632107.0
2017-06-13 10:30:00,57.74,57.83,57.64,57.67,468651.0,46.5471,46.6196,46.4664,46.4906,468651.0
2017-06-13 11:00:00,57.66,57.86,57.56,57.85,501241.0,46.4826,46.6438,46.402,46.6357,501241.0
2017-06-13 11:30:00,57.85,57.96,57.8,57.91,284858.0,46.6357,46.7244,46.5954,46.6841,284858.0
2017-06-13 12:00:00,57.91,57.91,57.75,57.78,224577.0,46.6841,46.6841,46.5551,46.5793,224577.0
2017-06-13 12:30:00,57.77,57.9,57.73,57.84,237660.0,46.5712,46.676,46.539,46.6277,237660.0
2017-06-13 13:00:00,57.84,57.85,57.73,57.79,282461.0,46.6277,46.6357,46.539,46.5874,282461.0
2017-06-13 13:30:00,57.79,57.8,57.61,57.68,297033.0,46.5874,46.5954,46.4423,46.4987,297033.0
2017-06-13 14:00:00,57.68,57.74,57.61,57.62,309716.0,46.4987,46.5471,46.4423,46.4503,309716.0
2017-06-13 14:30:00,57.61,57.68,57.56,57.64,291389.0,46.4423,46.4987,46.402,46.4664,291389.0
2017-06-13 15:00:00,57.63,57.64,57.54,57.59,440729.0,46.4584,46.4664,46.3858,46.4261,440729.0
2017-06-13 15:30:00,57.59,57.64,57.5,57.54,1045707.0,46.4261,46.4664,46.3536,46.3858,1045707.0
2017-06-14 09:30:00,57.7,57.97,57.43,57.59,385818.0,46.5148,46.7325,46.2972,46.4261,385818.0
2017-06-14 10:00:00,57.59,57.63,57.35,57.36,381327.0,46.4261,46.4584,46.2327,46.2407,381327.0
2017-06-14 10:30:00,57.37,57.47,57.32,57.37,227214.0,46.2488,46.3294,46.2085,46.2488,227214.0
2017-06-14 11:00:00,57.36,57.51,57.32,57.44,349302.0,46.2407,46.3616,46.2085,46.3052,349302.0
2017-06-14 11:30:00,57.44,57.46,57.36,57.45,358923.0,46.3052,46.3213,46.2407,46.3133,358923.0
2017-06-14 12:00:00,57.45,57.48,57.24,57.31,219345.0,46.3133,46.3375,46.144,46.2004,219345.0
2017-06-14 12:30:00,57.3,57.38,57.27,57.28,192865.0,46.1924,46.2568,46.1682,46.1762,192865.0
2017-06-14 13:00:00,57.28,57.32,57.24,57.29,173338.0,46.1762,46.2085,46.144,46.1843,173338.0
2017-06-14 13:30:00,57.29,57.35,57.24,57.3,168947.0,46.1843,46.2327,46.144,46.1924,168947.0
2017-06-14 14:00:00,57.3,57.39,57.19,57.29,413470.0,46.1924,46.2649,46.1037,46.1843,413470.0
2017-06-14 14:30:00,57.28,57.31,56.9,56.95,550348.0,46.1762,46.2004,45.8699,45.9102,550348.0
2017-06-14 15:00:00,56.94,57.01,56.67,56.88,643233.0,45.9021,45.9586,45.6845,45.8538,643233.0
2017-06-14 15:30:00,56.88,57.07,56.82,57.01,996657.0,45.8538,46.0069,45.8054,45.9586,996657.0
2017-06-15 09:30:00,56.42,56.88,56.4,56.69,748932.0,45.4829,45.8538,45.4668,45.7006,748932.0
2017-06-15 10:00:00,56.68,56.74,56.46,56.6,524581.0,45.6925,45.7409,45.5152,45.6281,524581.0
2017-06-15 10:30:00,56.61,56.78,56.59,56.78,334966.0,45.6361,45.7732,45.62,45.7732,334966.0
2017-06-15 11:00:00,56.77,56.96,56.67,56.96,268031.0,45.7651,45.9183,45.6845,45.9183,268031.0
2017-06-15 11:30:00,56.96,56.96,56.83,56.88,203804.0,45.9183,45.9183,45.8135,45.8538,203804.0
2017-06-15 12:00:00,56.88,57.01,56.86,57.01,180025.0,45.8538,45.9586,45.8376,45.9586,180025.0
2017-06-15 12:30:00,57.01,57.06,56.97,57.03,191894.0,45.9586,45.9989,45.9263,45.9747,191894.0
2017-06-15 13:00:00,57.03,57.08,56.99,57.02,180234.0,45.9747,46.015,45.9424,45.9666,180234.0
2017-06-15 13:30:00,57.02,57.09,56.96,56.99,170131.0,45.9666,46.0231,45.9183,45.9424,170131.0
2017-06-15 14:00:00,56.99,57.17,56.97,57.12,267734.0,45.9424,46.0876,45.9263,46.0472,267734.0
2017-06-15 14:30:00,57.11,57.11,56.98,56.99,259480.0,46.0392,46.0392,45.9344,45.9424,259480.0
2017-06-15 15:00:00,56.99,57.08,56.98,57.04,290963.0,45.9424,46.015,45.9344,45.9828,290963.0
2017-06-15 15:30:00,57.05,57.05,56.87,56.94,858648.0,45.9908,45.9908,45.8457,45.9021,858648.0
2017-06-16 09:30:00,56.92,57.01,56.66,56.73,2724860.0,45.886,45.9586,45.6764,45.7328,2724860.0
2017-06-16 10:00:00,56.73,56.73,56.42,56.49,479349.0,45.7328,45.7328,45.4829,45.5394,479349.0
2017-06-16 10:30:00,56.48,56.54,56.35,56.43,352252.0,45.5313,45.5797,45.4265,45.491,352252.0
2017-06-16 11:00:00,56.43,56.54,56.42,56.51,301669.0,45.491,45.5797,45.4829,45.5555,301669.0
2017-06-16 11:30:00,56.51,56.57,56.46,56.55,301037.0,45.5555,45.6039,45.5152,45.5877,301037.0
2017-06-16 12:00:00,56.56,56.59,56.45,56.5,251231.0,45.5958,45.62,45.5071,45.5474,251231.0
2017-06-16 12:30:00,56.5,56.55,56.45,56.5,233767.0,45.5474,45.5877,45.5071,45.5474,233767.0
2017-06-16 13:00:00,56.5,56.53,56.45,56.51,150556.0,45.5474,45.5716,45.5071,45.5555,150556.0
2017-06-16 13:30:00,56.49,56.59,56.46,56.55,145000.0,45.5394,45.62,45.5152,45.5877,145000.0
2017-06-16 14:00:00,56.56,56.71,56.54,56.67,167193.0,45.5958,45.7167,45.5797,45.6845,167193.0
2017-06-16 14:30:00,56.67,56.74,56.63,56.73,234043.0,45.6845,45.7409,45.6522,45.7328,234043.0
2017-06-16 15:00:00,56.73,56.8,56.69,56.7,363233.0,45.7328,45.7893,45.7006,45.7087,363233.0
2017-06-16 15:30:00,56.7,56.88,56.65,56.83,997645.0,45.7087,45.8538,45.6684,45.8135,997645.0
2017-06-19 09:30:00,56.96,57.38,56.91,57.19,622362.0,45.9183,46.2568,45.878,46.1037,622362.0
2017-06-19 10:00:00,57.18,57.51,57.18,57.51,307320.0,46.0956,46.3616,46.0956,46.3616,307320.0
2017-06-19 10:30:00,57.51,57.55,57.42,57.43,355355.0,46.3616,46.3939,46.2891,46.2972,355355.0
2017-06-19 11:00:00,57.42,57.49,57.36,57.36,249836.0,46.2891,46.3455,46.2407,46.2407,249836.0
2017-06-19 11:30:00,57.37,57.37,57.29,57.3,253561.0,46.2488,46.2488,46.1843,46.1924,253561.0
2017-06-19 12:00:00,57.32,57.35,57.26,57.26,160332.0,46.2085,46.2327,46.1601,46.1601,160332.0
2017-06-19 12:30:00,57.26,57.27,57.17,57.25,174800.0,46.1601,46.1682,46.0876,46.152,174800.0
2017-06-19 13:00:00,57.25,57.37,57.23,57.37,178267.0,46.152,46.2488,46.1359,46.2488,178267.0
2017-06-19 13:30:00,57.36,57.53,57.36,57.49,572837.0,46.2407,46.3778,46.2407,46.3455,572837.0
2017-06-19 14:00:00,57.49,57.57,57.46,57.51,309476.0,46.3455,46.41,46.3213,46.3616,309476.0
2017-06-19 14:30:00,57.51,57.62,57.5,57.57,240539.0,46.3616,46.4503,46.3536,46.41,240539.0
2017-06-19 15:00:00,57.57,57.62,57.54,57.58,206838.0,46.41,46.4503,46.3858,46.4181,206838.0
2017-06-19 15:30:00,57.58,57.66,57.54,57.6,806827.0,46.4181,46.4826,46.3858,46.4342,806827.0
2017-06-20 09:30:00,57.46,57.61,56.79,56.89,914625.0,46.3213,46.4423,45.7812,45.8618,914625.0
2017-06-20 10:00:00,56.9,56.94,56.67,56.79,656856.0,45.8699,45.9021,45.6845,45.7812,656856.0
2017-06-20 10:30:00,56.79,56.99,56.78,56.98,335896.0,45.7812,45.9424,45.7732,45.9344,335896.0
2017-06-20 11:00:00,56.98,56.99,56.73,56.76,373879.0,45.9344,45.9424,45.7328,45.757,373879.0
2017-06-20 11:30:00,56.76,56.84,56.67,56.76,356113.0,45.757,45.8215,45.6845,45.757,356113.0
2017-06-20 12:00:00,56.76,56.81,56.54,56.56,355321.0,45.757,45.7973,45.5797,45.5958,355321.0
2017-06-20 12:30:00,56.56,56.66,56.51,56.66,282253.0,45.5958,45.6764,45.5555,45.6764,282253.0
2017-06-20 13:00:00,56.66,56.76,56.6,56.61,303132.0,45.6764,45.757,45.6281,45.6361,303132.0
2017-06-20 13:30:00,56.61,56.69,56.57,56.63,219916.0,45.6361,45.7006,45.6039,45.6522,219916.0
2017-06-20 14:00:00,56.63,56.76,56.62,56.63,308980.0,45.6522,45.757,45.6442,45.6522,308980.0
2017-06-20 14:30:00,56.63,56.86,56.6,56.83,356058.0,45.6522,45.8376,45.6281,45.8135,356058.0
2017-06-20 15:00:00,56.82,57.11,56.82,57.05,784778.0,45.8054,46.0392,45.8054,45.9908,784778.0
2017-06-20 15:30:00,57.05,57.05,56.76,56.78,1136754.0,45.9908,45.9908,45.757,45.7732,1136754.0
2017-06-21 09:30:00,56.79,56.84,56.32,56.32,924363.0,45.7812,45.8215,45.4023,45.4023,924363.0
2017-06-21 10:00:00,56.31,56.48,56.18,56.23,551196.0,45.3943,45.5313,45.2895,45.3298,551196.0
2017-06-21 10:30:00,56.23,56.47,56.22,56.37,476268.0,45.3298,45.5233,45.3217,45.4426,476268.0
2017-06-21 11:00:00,56.36,56.37,56.16,56.2,624065.0,45.4346,45.4426,45.2733,45.3056,624065.0
2017-06-21 11:30:00,56.2,56.33,56.12,56.29,466534.0,45.3056,45.4104,45.2411,45.3781,466534.0
2017-06-21 12:00:00,56.29,56.38,56.2,56.36,419011.0,45.3781,45.4507,45.3056,45.4346,419011.0
2017-06-21 12:30:00,56.35,56.41,56.27,56.29,397336.0,45.4265,45.4749,45.362,45.3781,397336.0
2017-06-21 13:00:00,56.29,56.39,56.29,56.39,387557.0,45.3781,45.4588,45.3781,45.4588,387557.0
2017-06-21 13:30:00,56.39,56.46,56.32,56.43,268592.0,45.4588,45.5152,45.4023,45.491,268592.0
2017-06-21 14:00:00,56.43,56.43,56.3,56.35,307536.0,45.491,45.491,45.3862,45.4265,307536.0
2017-06-21 14:30:00,56.34,56.4,56.28,56.31,541235.0,45.4185,45.4668,45.3701,45.3943,541235.0
2017-06-21 15:00:00,56.3,56.39,56.29,56.34,453842.0,45.3862,45.4588,45.3781,45.4185,453842.0
2017-06-21 15:30:00,56.34,56.39,56.28,56.33,1119063.0,45.4185,45.4588,45.3701,45.4104,1119063.0
2017-06-22 09:30:00,56.24,56.33,56.06,56.21,682385.0,45.3378,45.4104,45.1927,45.3137,682385.0
2017-06-22 10:00:00,56.22,56.37,56.11,56.13,310422.0,45.3217,45.4426,45.233,45.2492,310422.0
2017-06-22 10:30:00,56.12,56.31,56.08,56.25,284101.0,45.2411,45.3943,45.2089,45.3459,284101.0
2017-06-22 11:00:00,56.25,56.44,56.22,56.41,273361.0,45.3459,45.4991,45.3217,45.4749,273361.0
2017-06-22 11:30:00,56.41,56.49,56.29,56.48,188868.0,45.4749,45.5394,45.3781,45.5313,188868.0
2017-06-22 12:00:00,56.48,56.59,56.4,56.52,186356.0,45.5313,45.62,45.4668,45.5636,186356.0
2017-06-22 12:30:00,56.53,56.72,56.52,56.69,170558.0,45.5716,45.7248,45.5636,45.7006,170558.0
2017-06-22 13:00:00,56.7,56.74,56.61,56.65,148847.0,45.7087,45.7409,45.6361,45.6684,148847.0
2017-06-22 13:30:00,56.65,56.67,56.6,56.67,157374.0,45.6684,45.6845,45.6281,45.6845,157374.0
2017-06-22 14:00:00,56.67,56.74,56.66,56.72,160142.0,45.6845,45.7409,45.6764,45.7248,160142.0
2017-06-22 14:30:00,56.72,56.75,56.66,56.69,152223.0,45.7248,45.749,45.6764,45.7006,152223.0
2017-06-22 15:00:00,56.69,56.7,56.62,56.66,248030.0,45.7006,45.7087,45.6442,45.6764,248030.0
2017-06-22 15:30:00,56.65,56.66,56.44,56.47,984913.0,45.6684,45.6764,45.4991,45.5233,984913.0
2017-06-23 09:30:00,56.64,56.85,56.57,56.7,440812.0,45.6603,45.8296,45.6039,45.7087,440812.0
2017-06-23 10:00:00,56.7,56.91,56.68,56.89,242779.0,45.7087,45.878,45.6925,45.8618,242779.0
2017-06-23 10:30:00,56.9,57.08,56.89,57.0,276886.0,45.8699,46.015,45.8618,45.9505,276886.0
2017-06-23 11:00:00,57.0,57.06,56.95,57.0,185023.0,45.9505,45.9989,45.9102,45.9505,185023.0
2017-06-23 11:30:00,57.0,57.12,56.95,57.1,158380.0,45.9505,46.0472,45.9102,46.0311,158380.0
2017-06-23 12:00:00,57.1,57.2,57.09,57.19,146054.0,46.0311,46.1117,46.0231,46.1037,146054.0
2017-06-23 12:30:00,57.2,57.27,57.19,57.2,307013.0,46.1117,46.1682,46.1037,46.1117,307013.0
2017-06-23 13:00:00,57.21,57.3,57.18,57.3,264770.0,46.1198,46.1924,46.0956,46.1924,264770.0
2017-06-23 13:30:00,57.29,57.37,57.29,57.29,350010.0,46.1843,46.2488,46.1843,46.1843,350010.0
2017-06-23 14:00:00,57.29,57.42,57.29,57.41,443040.0,46.1843,46.2891,46.1843,46.281,443040.0
2017-06-23 14:30:00,57.41,57.44,57.24,57.27,384032.0,46.281,46.3052,46.144,46.1682,384032.0
2017-06-23 15:00:00,57.27,57.3,57.04,57.04,824367.0,46.1682,46.1924,45.9828,45.9828,824367.0
2017-06-23 15:30:00,57.04,57.16,56.84,56.91,1620733.0,45.9828,46.0795,45.8215,45.878,1620733.0
2017-06-26 09:30:00,57.15,57.69,57.02,57.49,573585.0,46.0714,46.5068,45.9666,46.3455,573585.0
2017-06-26 10:00:00,57.49,57.51,57.16,57.21,579586.0,46.3455,46.3616,46.0795,46.1198,579586.0
2017-06-26 10:30:00,57.22,57.24,56.71,56.76,587246.0,46.1279,46.144,45.7167,45.757,587246.0
2017-06-26 11:00:00,56.76,56.81,56.33,56.37,855845.0,45.757,45.7973,45.4104,45.4426,855845.0
2017-06-26 11:30:00,56.37,56.54,56.21,56.49,559171.0,45.4426,45.5797,45.3137,45.5394,559171.0
2017-06-26 12:00:00,56.49,56.53,56.39,56.41,224283.0,45.5394,45.5716,45.4588,45.4749,224283.0
2017-06-26 12:30:00,56.4,56.67,56.39,56.61,238995.0,45.4668,45.6845,45.4588,45.6361,238995.0
2017-06-26 13:00:00,56.61,56.63,56.51,56.62,235988.0,45.6361,45.6522,45.5555,45.6442,235988.0
2017-06-26 13:30:00,56.62,56.71,56.6,56.68,130539.0,45.6442,45.7167,45.6281,45.6925,130539.0
2017-06-26 14:00:00,56.68,56.68,56.56,56.62,199071.0,45.6925,45.6925,45.5958,45.6442,199071.0
2017-06-26 14:30:00,56.62,56.78,56.6,56.71,249250.0,45.6442,45.7732,45.6281,45.7167,249250.0
2017-06-26 15:00:00,56.71,56.72,56.58,56.61,347712.0,45.7167,45.7248,45.6119,45.6361,347712.0
2017-06-26 15:30:00,56.61,56.67,56.54,56.57,826817.0,45.6361,45.6845,45.5797,45.6039,826817.0
2017-06-27 09:30:00,56.29,56.33,55.86,56.01,711645.0,45.3781,45.4104,45.0315,45.1524,711645.0
2017-06-27 10:00:00,56.02,56.22,55.98,56.0,361733.0,45.1605,45.3217,45.1282,45.1444,361733.0
2017-06-27 10:30:00,56.0,56.3,56.0,56.24,300493.0,45.1444,45.3862,45.1444,45.3378,300493.0
2017-06-27 11:00:00,56.23,56.28,56.18,56.26,256043.0,45.3298,45.3701,45.2895,45.354,256043.0
2017-06-27 11:30:00,56.27,56.3,56.2,56.23,254727.0,45.362,45.3862,45.3056,45.3298,254727.0
2017-06-27 12:00:00,56.24,56.3,56.18,56.2,182474.0,45.3378,45.3862,45.2895,45.3056,182474.0
2017-06-27 12:30:00,56.19,56.21,55.98,56.03,293434.0,45.2975,45.3137,45.1282,45.1685,293434.0
2017-06-27 13:00:00,56.02,56.07,55.92,56.01,299943.0,45.1605,45.2008,45.0799,45.1524,299943.0
2017-06-27 13:30:00,56.02,56.03,55.71,55.76,385174.0,45.1605,45.1685,44.9106,44.9509,385174.0
2017-06-27 14:00:00,55.76,55.84,55.65,55.83,352831.0,44.9509,45.0154,44.8622,45.0073,352831.0
2017-06-27 14:30:00,55.83,55.92,55.79,55.83,259947.0,45.0073,45.0799,44.9751,45.0073,259947.0
2017-06-27 15:00:00,55.83,55.89,55.66,55.69,358716.0,45.0073,45.0557,44.8703,44.8945,358716.0
2017-06-27 15:30:00,55.69,55.7,55.41,55.43,1382048.0,44.8945,44.9025,44.6687,44.6849,1382048.0
2017-06-28 09:30:00,55.4,55.57,55.18,55.44,755062.0,44.6607,44.7977,44.4833,44.6929,755062.0
2017-06-28 10:00:00,55.43,55.76,55.41,55.61,594413.0,44.6849,44.9509,44.6687,44.83,594413.0
2017-06-28 10:30:00,55.62,55.91,55.59,55.83,499699.0,44.838,45.0718,44.8138,45.0073,499699.0
2017-06-28 11:00:00,55.82,55.89,55.68,55.69,284182.0,44.9993,45.0557,44.8864,44.8945,284182.0
2017-06-28 11:30:00,55.7,55.9,55.66,55.86,257655.0,44.9025,45.0637,44.8703,45.0315,257655.0
2017-06-28 12:00:00,55.86,55.98,55.85,55.96,321682.0,45.0315,45.1282,45.0234,45.1121,321682.0
2017-06-28 12:30:00,55.96,56.17,55.95,56.16,343929.0,45.1121,45.2814,45.1041,45.2733,343929.0
2017-06-28 13:00:00,56.16,56.32,56.14,56.25,406158.0,45.2733,45.4023,45.2572,45.3459,406158.0
2017-06-28 13:30:00,56.25,56.26,56.18,56.22,239312.0,45.3459,45.354,45.2895,45.3217,239312.0
2017-06-28 14:00:00,56.22,56.23,56.05,56.07,289203.0,45.3217,45.3298,45.1847,45.2008,289203.0
2017-06-28 14:30:00,56.07,56.21,56.04,56.21,355771.0,45.2008,45.3137,45.1766,45.3137,355771.0
2017-06-28 15:00:00,56.21,56.25,56.13,56.17,284694.0,45.3137,45.3459,45.2492,45.2814,284694.0
2017-06-28 15:30:00,56.17,56.23,56.06,56.15,737492.0,45.2814,45.3298,45.1927,45.2653,737492.0
2017-06-29 09:30:00,55.93,55.93,55.51,55.52,608883.0,45.0879,45.0879,44.7493,44.7574,608883.0
2017-06-29 10:00:00,55.53,55.56,55.29,55.41,561809.0,44.7655,44.7897,44.572,44.6687,561809.0
2017-06-29 10:30:00,55.41,55.61,55.36,55.45,368318.0,44.6687,44.83,44.6284,44.701,368318.0
2017-06-29 11:00:00,55.44,55.47,54.95,55.01,607541.0,44.6929,44.7171,44.2979,44.3463,607541.0
2017-06-29 11:30:00,55.01,55.02,54.77,54.79,591800.0,44.3463,44.3543,44.1528,44.1689,591800.0
2017-06-29 12:00:00,54.8,54.99,54.69,54.8,492130.0,44.177,44.3302,44.0883,44.177,492130.0
2017-06-29 12:30:00,54.79,54.95,54.7,54.7,360223.0,44.1689,44.2979,44.0964,44.0964,360223.0
2017-06-29 13:00:00,54.7,54.81,54.55,54.59,502190.0,44.0964,44.185,43.9754,44.0077,502190.0
2017-06-29 13:30:00,54.59,54.84,54.59,54.68,447492.0,44.0077,44.2092,44.0077,44.0802,447492.0
2017-06-29 14:00:00,54.65,54.92,54.61,54.92,322272.0,44.0561,44.2737,44.0238,44.2737,322272.0
2017-06-29 14:30:00,54.91,55.01,54.81,54.98,471836.0,44.2657,44.3463,44.185,44.3221,471836.0
2017-06-29 15:00:00,54.98,55.23,54.97,55.06,483159.0,44.3221,44.5236,44.314,44.3866,483159.0
2017-06-29 15:30:00,55.05,55.23,55.01,55.07,1073130.0,44.3785,44.5236,44.3463,44.3946,1073130.0
2017-06-30 09:30:00,55.6,55.63,55.12,55.24,1273374.0,44.8219,44.8461,44.4349,44.5317,1273374.0
2017-06-30 10:00:00,55.23,55.27,55.04,55.18,609555.0,44.5236,44.5559,44.3705,44.4833,609555.0
2017-06-30 10:30:00,55.18,55.32,55.03,55.18,422081.0,44.4833,44.5962,44.3624,44.4833,422081.0
2017-06-30 11:00:00,55.19,55.26,55.11,55.13,366884.0,44.4914,44.5478,44.4269,44.443,366884.0
2017-06-30 11:30:00,55.13,55.38,55.1,55.37,287084.0,44.443,44.6445,44.4188,44.6365,287084.0
2017-06-30 12:00:00,55.36,55.45,55.31,55.43,243007.0,44.6284,44.701,44.5881,44.6849,243007.0
2017-06-30 12:30:00,55.44,55.47,55.36,55.4,288495.0,44.6929,44.7171,44.6284,44.6607,288495.0
2017-06-30 13:00:00,55.39,55.42,55.24,55.26,277821.0,44.6526,44.6768,44.5317,44.5478,277821.0
2017-06-30 13:30:00,55.26,55.36,55.18,55.3,417015.0,44.5478,44.6284,44.4833,44.5801,417015.0
2017-06-30 14:00:00,55.31,55.55,55.26,55.5,352575.0,44.5881,44.7816,44.5478,44.7413,352575.0
2017-06-30 14:30:00,55.5,55.53,55.45,55.49,306410.0,44.7413,44.7655,44.701,44.7332,306410.0
2017-06-30 15:00:00,55.5,55.53,55.31,55.32,296643.0,44.7413,44.7655,44.5881,44.5962,296643.0
2017-06-30 15:30:00,55.31,55.41,55.2,55.21,1074111.0,44.5881,44.6687,44.4994,44.5075,1074111.0
2017-07-03 09:30:00,55.53,56.02,55.34,55.81,631037.0,44.7655,45.1605,44.6123,44.9912,631037.0
2017-07-03 10:00:00,55.81,55.92,55.41,55.45,312932.0,44.9912,45.0799,44.6687,44.701,312932.0
2017-07-03 10:30:00,55.44,55.5,55.32,55.33,271162.0,44.6929,44.7413,44.5962,44.6042,271162.0
2017-07-03 11:00:00,55.32,55.38,55.11,55.27,497452.0,44.5962,44.6445,44.4269,44.5559,497452.0
2017-07-03 11:30:00,55.27,55.27,55.09,55.14,443134.0,44.5559,44.5559,44.4108,44.4511,443134.0
2017-07-03 12:00:00,55.14,55.14,54.96,55.04,454887.0,44.4511,44.4511,44.306,44.3705,454887.0
2017-07-03 12:30:00,55.04,55.11,54.92,54.92,670817.0,44.3705,44.4269,44.2737,44.2737,670817.0
2017-07-05 09:30:00,55.03,55.25,54.88,55.0,904811.0,44.3624,44.5397,44.2415,44.3382,904811.0
2017-07-05 10:00:00,54.99,55.02,54.78,54.86,519037.0,44.3302,44.3543,44.1609,44.2254,519037.0
2017-07-05 10:30:00,54.86,55.29,54.85,55.15,429410.0,44.2254,44.572,44.2173,44.4591,429410.0
2017-07-05 11:00:00,55.16,55.41,55.13,55.4,242787.0,44.4672,44.6687,44.443,44.6607,242787.0
2017-07-05 11:30:00,55.4,55.4,55.23,55.24,162559.0,44.6607,44.6607,44.5236,44.5317,162559.0
2017-07-05 12:00:00,55.25,55.31,55.2,55.29,253079.0,44.5397,44.5881,44.4994,44.572,253079.0
2017-07-05 12:30:00,55.29,55.31,55.12,55.13,260349.0,44.572,44.5881,44.4349,44.443,260349.0
2017-07-05 13:00:00,55.12,55.28,55.12,55.18,186753.0,44.4349,44.5639,44.4349,44.4833,186753.0
2017-07-05 13:30:00,55.19,55.3,55.19,55.29,181225.0,44.4914,44.5801,44.4914,44.572,181225.0
2017-07-05 14:00:00,55.29,55.44,55.22,55.44,252170.0,44.572,44.6929,44.5156,44.6929,252170.0
2017-07-05 14:30:00,55.42,55.5,55.33,55.36,274157.0,44.6768,44.7413,44.6042,44.6284,274157.0
2017-07-05 15:00:00,55.35,55.38,55.29,55.38,326736.0,44.6204,44.6445,44.572,44.6445,326736.0
2017-07-05 15:30:00,55.37,55.56,55.37,55.45,886425.0,44.6365,44.7897,44.6365,44.701,886425.0
2017-07-06 09:30:00,55.02,55.23,54.77,54.93,496769.0,44.3543,44.5236,44.1528,44.2818,496769.0
2017-07-06 10:00:00,54.92,55.06,54.84,55.03,535734.0,44.2737,44.3866,44.2092,44.3624,535734.0
2017-07-06 10:30:00,55.02,55.09,54.91,54.94,289438.0,44.3543,44.4108,44.2657,44.2898,289438.0
2017-07-06 11:00:00,54.94,55.15,54.9,55.1,217278.0,44.2898,44.4591,44.2576,44.4188,217278.0
2017-07-06 11:30:00,55.1,55.23,55.03,55.08,227043.0,44.4188,44.5236,44.3624,44.4027,227043.0
2017-07-06 12:00:00,55.08,55.11,54.93,54.95,223854.0,44.4027,44.4269,44.2818,44.2979,223854.0
2017-07-06 12:30:00,54.95,55.16,54.93,55.08,147428.0,44.2979,44.4672,44.2818,44.4027,147428.0
2017-07-06 13:00:00,55.08,55.16,55.05,55.09,147274.0,44.4027,44.4672,44.3785,44.4108,147274.0
2017-07-06 13:30:00,55.08,55.09,54.92,55.01,216740.0,44.4027,44.4108,44.2737,44.3463,216740.0
2017-07-06 14:00:00,55.01,55.02,54.87,54.96,168837.0,44.3463,44.3543,44.2334,44.306,168837.0
2017-07-06 14:30:00,54.96,54.98,54.84,54.98,220703.0,44.306,44.3221,44.2092,44.3221,220703.0
2017-07-06 15:00:00,54.97,55.0,54.85,54.86,296569.0,44.314,44.3382,44.2173,44.2254,296569.0
2017-07-06 15:30:00,54.86,54.87,54.73,54.79,976906.0,44.2254,44.2334,44.1206,44.1689,976906.0
2017-07-07 09:30:00,55.04,55.27,54.87,55.21,482976.0,44.3705,44.5559,44.2334,44.5075,482976.0
2017-07-07 10:00:00,55.2,55.22,55.0,55.08,273253.0,44.4994,44.5156,44.3382,44.4027,273253.0
2017-07-07 10:30:00,55.08,55.14,54.93,55.01,309507.0,44.4027,44.4511,44.2818,44.3463,309507.0
2017-07-07 11:00:00,55.01,55.27,54.96,55.27,326383.0,44.3463,44.5559,44.306,44.5559,326383.0
2017-07-07 11:30:00,55.27,55.54,55.27,55.4,287404.0,44.5559,44.7735,44.5559,44.6607,287404.0
2017-07-07 12:00:00,55.41,55.52,55.39,55.41,166078.0,44.6687,44.7574,44.6526,44.6687,166078.0
2017-07-07 12:30:00,55.41,55.44,55.35,55.42,174275.0,44.6687,44.6929,44.6204,44.6768,174275.0
2017-07-07 13:00:00,55.42,55.69,55.38,55.67,229459.0,44.6768,44.8945,44.6445,44.8783,229459.0
2017-07-07 13:30:00,55.67,55.73,55.61,55.72,206243.0,44.8783,44.9267,44.83,44.9186,206243.0
2017-07-07 14:00:00,55.72,55.73,55.45,55.46,176938.0,44.9186,44.9267,44.701,44.709,176938.0
2017-07-07 14:30:00,55.45,55.49,55.38,55.39,225518.0,44.701,44.7332,44.6445,44.6526,225518.0
2017-07-07 15:00:00,55.39,55.45,55.31,55.45,285114.0,44.6526,44.701,44.5881,44.701,285114.0
2017-07-07 15:30:00,55.44,55.55,55.32,55.35,836537.0,44.6929,44.7816,44.5962,44.6204,836537.0
2017-07-10 09:30:00,55.37,55.54,55.19,55.34,424820.0,44.6365,44.7735,44.4914,44.6123,424820.0
2017-07-10 10:00:00,55.34,55.6,55.32,55.38,290894.0,44.6123,44.8219,44.5962,44.6445,290894.0
2017-07-10 10:30:00,55.38,55.54,55.35,55.54,225245.0,44.6445,44.7735,44.6204,44.7735,225245.0
2017-07-10 11:00:00,55.54,55.57,55.43,55.48,195999.0,44.7735,44.7977,44.6849,44.7252,195999.0
2017-07-10 11:30:00,55.48,55.6,55.46,55.6,198286.0,44.7252,44.8219,44.709,44.8219,198286.0
2017-07-10 12:00:00,55.6,55.71,55.58,55.71,197455.0,44.8219,44.9106,44.8058,44.9106,197455.0
2017-07-10 12:30:00,55.71,55.73,55.6,55.69,143438.0,44.9106,44.9267,44.8219,44.8945,143438.0
2017-07-10 13:00:00,55.69,55.74,55.65,55.72,218613.0,44.8945,44.9348,44.8622,44.9186,218613.0
2017-07-10 13:30:00,55.72,55.85,55.68,55.84,218308.0,44.9186,45.0234,44.8864,45.0154,218308.0
2017-07-10 14:00:00,55.84,55.89,55.8,55.8,208719.0,45.0154,45.0557,44.9831,44.9831,208719.0
2017-07-10 14:30:00,55.8,55.81,55.69,55.74,212934.0,44.9831,44.9912,44.8945,44.9348,212934.0
2017-07-10 15:00:00,55.75,55.8,55.69,55.78,227012.0,44.9428,44.9831,44.8945,44.967,227012.0
2017-07-10 15:30:00,55.78,55.88,55.62,55.65,937604.0,44.967,45.0476,44.838,44.8622,937604.0
2017-07-11 09:30:00,55.49,55.63,55.06,55.35,596368.0,44.7332,44.8461,44.3866,44.6204,596368.0
2017-07-11 10:00:00,55.34,55.52,55.2,55.46,432980.0,44.6123,44.7574,44.4994,44.709,432980.0
2017-07-11 10:30:00,55.46,55.55,55.36,55.45,271714.0,44.709,44.7816,44.6284,44.701,271714.0
2017-07-11 11:00:00,55.44,55.49,55.02,55.14,289970.0,44.6929,44.7332,44.3543,44.4511,289970.0
2017-07-11 11:30:00,55.14,55.23,55.09,55.22,213020.0,44.4511,44.5236,44.4108,44.5156,213020.0
2017-07-11 12:00:00,55.22,55.27,55.11,55.17,156677.0,44.5156,44.5559,44.4269,44.4753,156677.0
2017-07-11 12:30:00,55.16,55.26,55.12,55.16,404068.0,44.4672,44.5478,44.4349,44.4672,404068.0
2017-07-11 13:00:00,55.16,55.2,55.12,55.12,159263.0,44.4672,44.4994,44.4349,44.4349,159263.0
2017-07-11 13:30:00,55.11,55.31,55.04,55.25,312844.0,44.4269,44.5881,44.3705,44.5397,312844.0
2017-07-11 14:00:00,55.26,55.37,55.24,55.32,262149.0,44.5478,44.6365,44.5317,44.5962,262149.0
2017-07-11 14:30:00,55.32,55.32,55.16,55.21,389799.0,44.5962,44.5962,44.4672,44.5075,389799.0
2017-07-11 15:00:00,55.21,55.29,55.18,55.25,317057.0,44.5075,44.572,44.4833,44.5397,317057.0
2017-07-11 15:30:00,55.26,55.38,55.26,55.33,1132044.0,44.5478,44.6445,44.5478,44.6042,1132044.0
2017-07-12 09:30:00,55.79,56.27,55.72,56.02,754971.0,44.9751,45.362,44.9186,45.1605,754971.0
2017-07-12 10:00:00,56.01,56.21,56.0,56.08,450471.0,45.1524,45.3137,45.1444,45.2089,450471.0
2017-07-12 10:30:00,56.08,56.09,55.77,55.78,395764.0,45.2089,45.2169,44.9589,44.967,395764.0
2017-07-12 11:00:00,55.77,55.99,55.77,55.92,312438.0,44.9589,45.1363,44.9589,45.0799,312438.0
2017-07-12 11:30:00,55.92,56.03,55.89,56.01,214965.0,45.0799,45.1685,45.0557,45.1524,214965.0
2017-07-12 12:00:00,56.01,56.1,55.94,56.09,181159.0,45.1524,45.225,45.096,45.2169,181159.0
2017-07-12 12:30:00,56.09,56.12,56.02,56.12,161454.0,45.2169,45.2411,45.1605,45.2411,161454.0
2017-07-12 13:00:00,56.12,56.21,56.07,56.17,306918.0,45.2411,45.3137,45.2008,45.2814,306918.0
2017-07-12 13:30:00,56.18,56.29,56.15,56.27,210007.0,45.2895,45.3781,45.2653,45.362,210007.0
2017-07-12 14:00:00,56.27,56.28,56.16,56.22,203779.0,45.362,45.3701,45.2733,45.3217,203779.0
2017-07-12 14:30:00,56.22,56.24,56.11,56.14,337178.0,45.3217,45.3378,45.233,45.2572,337178.0
2017-07-12 15:00:00,56.14,56.3,56.12,56.28,291431.0,45.2572,45.3862,45.2411,45.3701,291431.0
2017-07-12 15:30:00,56.28,56.31,56.16,56.21,890952.0,45.3701,45.3943,45.2733,45.3137,890952.0
2017-07-13 09:30:00,56.38,56.45,56.26,56.41,431336.0,45.4507,45.5071,45.354,45.4749,431336.0
2017-07-13 10:00:00,56.42,56.43,56.2,56.2,271263.0,45.4829,45.491,45.3056,45.3056,271263.0
2017-07-13 10:30:00,56.2,56.36,56.17,56.33,234309.0,45.3056,45.4346,45.2814,45.4104,234309.0
2017-07-13 11:00:00,56.33,56.48,56.3,56.4,503463.0,45.4104,45.5313,45.3862,45.4668,503463.0
2017-07-13 11:30:00,56.4,56.44,56.28,56.42,210781.0,45.4668,45.4991,45.3701,45.4829,210781.0
2017-07-13 12:00:00,56.42,56.52,56.41,56.49,243735.0,45.4829,45.5636,45.4749,45.5394,243735.0
2017-07-13 12:30:00,56.48,56.51,56.43,56.49,303050.0,45.5313,45.5555,45.491,45.5394,303050.0
2017-07-13 13:00:00,56.48,56.51,56.28,56.32,336684.0,45.5313,45.5555,45.3701,45.4023,336684.0
2017-07-13 13:30:00,56.33,56.38,56.21,56.3,344470.0,45.4104,45.4507,45.3137,45.3862,344470.0
2017-07-13 14:00:00,56.3,56.34,56.2,56.33,249826.0,45.3862,45.4185,45.3056,45.4104,249826.0
2017-07-13 14:30:00,56.33,56.41,56.3,56.4,256000.0,45.4104,45.4749,45.3862,45.4668,256000.0
2017-07-13 15:00:00,56.39,56.42,56.33,56.38,246639.0,45.4588,45.4829,45.4104,45.4507,246639.0
2017-07-13 15:30:00,56.38,56.39,56.21,56.24,813489.0,45.4507,45.4588,45.3137,45.3378,813489.0
2017-07-14 09:30:00,56.5,56.55,56.15,56.36,434168.0,45.5474,45.5877,45.2653,45.4346,434168.0
2017-07-14 10:00:00,56.37,56.5,56.36,56.39,175434.0,45.4426,45.5474,45.4346,45.4588,175434.0
2017-07-14 10:30:00,56.39,56.4,56.26,56.34,127692.0,45.4588,45.4668,45.354,45.4185,127692.0
2017-07-14 11:00:00,56.34,56.42,56.27,56.42,200425.0,45.4185,45.4829,45.362,45.4829,200425.0
2017-07-14 11:30:00,56.42,56.5,56.4,56.49,191746.0,45.4829,45.5474,45.4668,45.5394,191746.0
2017-07-14 12:00:00,56.48,56.53,56.46,56.52,136276.0,45.5313,45.5716,45.5152,45.5636,136276.0
2017-07-14 12:30:00,56.52,56.63,56.5,56.61,160204.0,45.5636,45.6522,45.5474,45.6361,160204.0
2017-07-14 13:00:00,56.61,56.78,56.59,56.78,216609.0,45.6361,45.7732,45.62,45.7732,216609.0
2017-07-14 13:30:00,56.78,56.82,56.73,56.8,215307.0,45.7732,45.8054,45.7328,45.7893,215307.0
2017-07-14 14:00:00,56.81,56.93,56.79,56.88,250141.0,45.7973,45.8941,45.7812,45.8538,250141.0
2017-07-14 14:30:00,56.88,56.9,56.73,56.77,207336.0,45.8538,45.8699,45.7328,45.7651,207336.0
2017-07-14 15:00:00,56.76,56.85,56.74,56.82,232064.0,45.757,45.8296,45.7409,45.8054,232064.0
2017-07-14 15:30:00,56.83,56.86,56.75,56.8,643494.0,45.8135,45.8376,45.749,45.7893,643494.0
2017-07-17 09:30:00,56.73,56.88,56.6,56.85,456328.0,45.7328,45.8538,45.6281,45.8296,456328.0
2017-07-17 10:00:00,56.85,56.92,56.71,56.71,233626.0,45.8296,45.886,45.7167,45.7167,233626.0
2017-07-17 10:30:00,56.72,56.72,56.55,56.59,255806.0,45.7248,45.7248,45.5877,45.62,255806.0
2017-07-17 11:00:00,56.58,56.68,56.45,56.64,377017.0,45.6119,45.6925,45.5071,45.6603,377017.0
2017-07-17 11:30:00,56.64,56.68,56.46,56.47,242490.0,45.6603,45.6925,45.5152,45.5233,242490.0
2017-07-17 12:00:00,56.48,56.61,56.47,56.57,187805.0,45.5313,45.6361,45.5233,45.6039,187805.0
2017-07-17 12:30:00,56.57,56.59,56.48,56.53,157759.0,45.6039,45.62,45.5313,45.5716,157759.0
2017-07-17 13:00:00,56.53,56.64,56.51,56.52,182863.0,45.5716,45.6603,45.5555,45.5636,182863.0
2017-07-17 13:30:00,56.51,56.59,56.49,56.59,167369.0,45.5555,45.62,45.5394,45.62,167369.0
2017-07-17 14:00:00,56.58,56.67,56.56,56.64,207924.0,45.6119,45.6845,45.5958,45.6603,207924.0
2017-07-17 14:30:00,56.64,56.68,56.5,56.53,302177.0,45.6603,45.6925,45.5474,45.5716,302177.0
2017-07-17 15:00:00,56.54,56.55,56.39,56.46,375263.0,45.5797,45.5877,45.4588,45.5152,375263.0
2017-07-17 15:30:00,56.45,56.56,56.41,56.47,875921.0,45.5071,45.5958,45.4749,45.5233,875921.0
2017-07-18 09:30:00,56.34,56.38,56.07,56.14,761877.0,45.4185,45.4507,45.2008,45.2572,761877.0
2017-07-18 10:00:00,56.14,56.3,56.08,56.21,564700.0,45.2572,45.3862,45.2089,45.3137,564700.0
2017-07-18 10:30:00,56.21,56.23,56.02,56.2,452774.0,45.3137,45.3298,45.1605,45.3056,452774.0
2017-07-18 11:00:00,56.2,56.2,56.04,56.05,369112.0,45.3056,45.3056,45.1766,45.1847,369112.0
2017-07-18 11:30:00,56.05,56.17,56.05,56.12,275309.0,45.1847,45.2814,45.1847,45.2411,275309.0
2017-07-18 12:00:00,56.12,56.19,56.09,56.14,353003.0,45.2411,45.2975,45.2169,45.2572,353003.0
2017-07-18 12:30:00,56.13,56.15,56.08,56.14,242302.0,45.2492,45.2653,45.2089,45.2572,242302.0
2017-07-18 13:00:00,56.15,56.18,56.11,56.14,216441.0,45.2653,45.2895,45.233,45.2572,216441.0
2017-07-18 13:30:00,56.14,56.19,56.11,56.14,180998.0,45.2572,45.2975,45.233,45.2572,180998.0
2017-07-18 14:00:00,56.14,56.14,56.0,56.02,313305.0,45.2572,45.2572,45.1444,45.1605,313305.0
2017-07-18 14:30:00,56.02,56.16,56.0,56.1,361618.0,45.1605,45.2733,45.1444,45.225,361618.0
2017-07-18 15:00:00,56.09,56.17,56.07,56.16,316725.0,45.2169,45.2814,45.2008,45.2733,316725.0
2017-07-18 15:30:00,56.16,56.36,56.08,56.29,1215209.0,45.2733,45.4346,45.2089,45.3781,1215209.0
2017-07-19 09:30:00,56.4,56.46,56.01,56.24,747079.0,45.4668,45.5152,45.1524,45.3378,747079.0
2017-07-19 10:00:00,56.25,56.44,56.24,56.34,444770.0,45.3459,45.4991,45.3378,45.4185,444770.0
2017-07-19 10:30:00,56.34,56.38,56.23,56.31,254451.0,45.4185,45.4507,45.3298,45.3943,254451.0
2017-07-19 11:00:00,56.31,56.4,56.3,56.39,446413.0,45.3943,45.4668,45.3862,45.4588,446413.0
2017-07-19 11:30:00,56.38,56.49,56.27,56.49,364256.0,45.4507,45.5394,45.362,45.5394,364256.0
2017-07-19 12:00:00,56.49,56.75,56.41,56.71,326572.0,45.5394,45.749,45.4749,45.7167,326572.0
2017-07-19 12:30:00,56.7,56.76,56.67,56.71,187440.0,45.7087,45.757,45.6845,45.7167,187440.0
2017-07-19 13:00:00,56.71,56.76,56.68,56.74,194742.0,45.7167,45.757,45.6925,45.7409,194742.0
2017-07-19 13:30:00,56.75,56.8,56.69,56.71,313447.0,45.749,45.7893,45.7006,45.7167,313447.0
2017-07-19 14:00:00,56.72,56.76,56.68,56.69,290360.0,45.7248,45.757,45.6925,45.7006,290360.0
2017-07-19 14:30:00,56.7,56.77,56.68,56.73,249377.0,45.7087,45.7651,45.6925,45.7328,249377.0
2017-07-19 15:00:00,56.73,56.94,56.73,56.89,588461.0,45.7328,45.9021,45.7328,45.8618,588461.0
2017-07-19 15:30:00,56.88,56.92,56.7,56.8,1514570.0,45.8538,45.886,45.7087,45.7893,1514570.0
2017-07-20 09:30:00,55.31,55.43,54.06,54.39,4478769.0,44.5881,44.6849,43.5804,43.8465,4478769.0
2017-07-20 10:00:00,54.39,54.54,54.14,54.19,2376120.0,43.8465,43.9674,43.6449,43.6852,2376120.0
2017-07-20 10:30:00,54.2,54.34,54.09,54.14,1631292.0,43.6933,43.8062,43.6046,43.6449,1631292.0
2017-07-20 11:00:00,54.14,54.14,53.7,53.82,2156647.0,43.6449,43.6449,43.2902,43.387,2156647.0
2017-07-20 11:30:00,53.82,54.19,53.78,54.05,1269595.0,43.387,43.6852,43.3547,43.5724,1269595.0
2017-07-20 12:00:00,54.05,54.06,53.79,53.89,1521928.0,43.5724,43.5804,43.3628,43.4434,1521928.0
2017-07-20 12:30:00,53.89,53.89,53.46,53.61,2225998.0,43.4434,43.4434,43.0967,43.2177,2225998.0
2017-07-20 13:00:00,53.62,54.23,53.61,54.21,2102130.0,43.2257,43.7175,43.2177,43.7014,2102130.0
2017-07-20 13:30:00,54.21,54.51,54.08,54.42,2000962.0,43.7014,43.9432,43.5966,43.8706,2000962.0
2017-07-20 14:00:00,54.43,54.59,54.33,54.51,1246544.0,43.8787,44.0077,43.7981,43.9432,1246544.0
2017-07-20 14:30:00,54.5,54.62,54.3,54.46,1439807.0,43.9351,44.0319,43.7739,43.9029,1439807.0
2017-07-20 15:00:00,54.46,54.59,54.13,54.14,1670053.0,43.9029,44.0077,43.6369,43.6449,1670053.0
2017-07-20 15:30:00,54.13,54.21,53.49,53.96,8373229.0,43.6369,43.7014,43.1209,43.4998,8373229.0
2017-07-21 09:30:00,53.71,53.85,53.46,53.67,2171765.0,43.2983,43.4111,43.0967,43.266,2171765.0
2017-07-21 10:00:00,53.67,53.69,53.37,53.45,1053500.0,43.266,43.2822,43.0242,43.0887,1053500.0
2017-07-21 10:30:00,53.44,53.59,53.4,53.57,819049.0,43.0806,43.2015,43.0484,43.1854,819049.0
2017-07-21 11:00:00,53.58,53.78,53.5,53.71,712299.0,43.1935,43.3547,43.129,43.2983,712299.0
2017-07-21 11:30:00,53.71,53.79,53.67,53.77,451492.0,43.2983,43.3628,43.266,43.3466,451492.0
2017-07-21 12:00:00,53.78,53.83,53.62,53.62,446033.0,43.3547,43.395,43.2257,43.2257,446033.0
2017-07-21 12:30:00,53.61,53.69,53.57,53.66,545583.0,43.2177,43.2822,43.1854,43.258,545583.0
2017-07-21 13:00:00,53.66,53.73,53.64,53.67,383426.0,43.258,43.3144,43.2418,43.266,383426.0
2017-07-21 13:30:00,53.67,53.93,53.64,53.9,504453.0,43.266,43.4756,43.2418,43.4514,504453.0
2017-07-21 14:00:00,53.9,53.99,53.86,53.91,568347.0,43.4514,43.524,43.4192,43.4595,568347.0
2017-07-21 14:30:00,53.91,53.95,53.87,53.94,369272.0,43.4595,43.4918,43.4273,43.4837,369272.0
2017-07-21 15:00:00,53.95,54.0,53.85,53.94,589189.0,43.4918,43.5321,43.4111,43.4837,589189.0
2017-07-21 15:30:00,53.94,53.96,53.78,53.84,1730289.0,43.4837,43.4998,43.3547,43.4031,1730289.0
2017-07-24 09:30:00,53.81,53.88,53.44,53.51,1044159.0,43.3789,43.4353,43.0806,43.137,1044159.0
2017-07-24 10:00:00,53.52,53.54,53.26,53.31,620664.0,43.1451,43.1612,42.9355,42.9758,620664.0
2017-07-24 10:30:00,53.32,53.34,53.22,53.27,424142.0,42.9839,43.0,42.9033,42.9436,424142.0
2017-07-24 11:00:00,53.26,53.28,53.09,53.14,598170.0,42.9355,42.9516,42.7985,42.8388,598170.0
2017-07-24 11:30:00,53.14,53.28,53.14,53.16,375641.0,42.8388,42.9516,42.8388,42.8549,375641.0
2017-07-24 12:00:00,53.17,53.33,53.16,53.25,323917.0,42.863,42.9919,42.8549,42.9275,323917.0
2017-07-24 12:30:00,53.25,53.35,53.19,53.34,283344.0,42.9275,43.0081,42.8791,43.0,283344.0
2017-07-24 13:00:00,53.35,53.38,53.29,53.33,210950.0,43.0081,43.0322,42.9597,42.9919,210950.0
2017-07-24 13:30:00,53.33,53.34,53.29,53.31,303142.0,42.9919,43.0,42.9597,42.9758,303142.0
2017-07-24 14:00:00,53.3,53.4,53.29,53.3,461810.0,42.9678,43.0484,42.9597,42.9678,461810.0
2017-07-24 14:30:00,53.29,53.34,53.24,53.27,290154.0,42.9597,43.0,42.9194,42.9436,290154.0
2017-07-24 15:00:00,53.27,53.28,53.17,53.19,543640.0,42.9436,42.9516,42.863,42.8791,543640.0
2017-07-24 15:30:00,53.18,53.25,53.09,53.22,1593209.0,42.871,42.9275,42.7985,42.9033,1593209.0
2017-07-25 09:30:00,53.2,53.45,53.07,53.41,869302.0,42.8871,43.0887,42.7823,43.0564,869302.0
2017-07-25 10:00:00,53.42,53.65,53.41,53.49,738783.0,43.0645,43.2499,43.0564,43.1209,738783.0
2017-07-25 10:30:00,53.49,53.5,53.36,53.46,507684.0,43.1209,43.129,43.0161,43.0967,507684.0
2017-07-25 11:00:00,53.46,53.57,53.45,53.48,345347.0,43.0967,43.1854,43.0887,43.1129,345347.0
2017-07-25 11:30:00,53.48,53.48,53.24,53.37,730185.0,43.1129,43.1129,42.9194,43.0242,730185.0
2017-07-25 12:00:00,53.38,53.48,53.31,53.34,312924.0,43.0322,43.1129,42.9758,43.0,312924.0
2017-07-25 12:30:00,53.35,53.41,53.33,53.37,182229.0,43.0081,43.0564,42.9919,43.0242,182229.0
2017-07-25 13:00:00,53.36,53.41,53.31,53.33,184857.0,43.0161,43.0564,42.9758,42.9919,184857.0
2017-07-25 13:30:00,53.33,53.39,53.3,53.3,278742.0,42.9919,43.0403,42.9678,42.9678,278742.0
2017-07-25 14:00:00,53.3,53.33,53.23,53.25,323689.0,42.9678,42.9919,42.9113,42.9275,323689.0
2017-07-25 14:30:00,53.24,53.25,53.17,53.2,309797.0,42.9194,42.9275,42.863,42.8871,309797.0
2017-07-25 15:00:00,53.19,53.2,53.1,53.11,333142.0,42.8791,42.8871,42.8065,42.8146,333142.0
2017-07-25 15:30:00,53.11,53.29,53.1,53.27,985939.0,42.8146,42.9597,42.8065,42.9436,985939.0
2017-07-26 09:30:00,53.29,53.35,52.93,52.94,1188972.0,42.9597,43.0081,42.6695,42.6775,1188972.0
2017-07-26 10:00:00,52.94,52.96,52.74,52.77,745945.0,42.6775,42.6937,42.5163,42.5405,745945.0
2017-07-26 10:30:00,52.77,52.97,52.76,52.94,482179.0,42.5405,42.7017,42.5324,42.6775,482179.0
2017-07-26 11:00:00,52.94,53.14,52.93,53.12,742006.0,42.6775,42.8388,42.6695,42.8227,742006.0
2017-07-26 11:30:00,53.12,53.14,53.03,53.1,293868.0,42.8227,42.8388,42.7501,42.8065,293868.0
2017-07-26 12:00:00,53.1,53.1,53.02,53.03,207027.0,42.8065,42.8065,42.742,42.7501,207027.0
2017-07-26 12:30:00,53.03,53.05,52.96,52.97,321384.0,42.7501,42.7662,42.6937,42.7017,321384.0
2017-07-26 13:00:00,52.97,52.98,52.9,52.9,201991.0,42.7017,42.7098,42.6453,42.6453,201991.0
2017-07-26 13:30:00,52.9,53.01,52.89,52.94,233662.0,42.6453,42.734,42.6372,42.6775,233662.0
2017-07-26 14:00:00,52.94,53.06,52.92,53.05,253071.0,42.6775,42.7743,42.6614,42.7662,253071.0
2017-07-26 14:30:00,53.04,53.04,52.92,52.98,315232.0,42.7582,42.7582,42.6614,42.7098,315232.0
2017-07-26 15:00:00,52.97,53.12,52.96,53.11,388573.0,42.7017,42.8227,42.6937,42.8146,388573.0
2017-07-26 15:30:00,53.1,53.15,53.07,53.14,1098611.0,42.8065,42.8468,42.7823,42.8388,1098611.0
2017-07-27 09:30:00,53.08,53.37,52.84,53.0,818080.0,42.7904,43.0242,42.5969,42.7259,818080.0
2017-07-27 10:00:00,53.0,53.06,52.9,52.99,813382.0,42.7259,42.7743,42.6453,42.7179,813382.0
2017-07-27 10:30:00,52.99,53.01,52.87,52.94,666168.0,42.7179,42.734,42.6211,42.6775,666168.0
2017-07-27 11:00:00,52.94,53.0,52.85,52.98,717518.0,42.6775,42.7259,42.605,42.7098,717518.0
2017-07-27 11:30:00,52.99,53.01,52.91,52.97,554096.0,42.7179,42.734,42.6534,42.7017,554096.0
2017-07-27 12:00:00,52.97,53.04,52.93,53.01,777770.0,42.7017,42.7582,42.6695,42.734,777770.0
2017-07-27 12:30:00,53.01,53.01,52.42,52.44,1004628.0,42.734,42.734,42.2583,42.2745,1004628.0
2017-07-27 13:00:00,52.44,52.6,52.26,52.46,1103683.0,42.2745,42.4035,42.1294,42.2906,1103683.0
2017-07-27 13:30:00,52.47,52.57,52.23,52.42,1330991.0,42.2987,42.3793,42.1052,42.2583,1330991.0
2017-07-27 14:00:00,52.41,52.64,52.34,52.63,696346.0,42.2503,42.4357,42.1939,42.4276,696346.0
2017-07-27 14:30:00,52.63,52.74,52.48,52.63,745088.0,42.4276,42.5163,42.3067,42.4276,745088.0
2017-07-27 15:00:00,52.63,52.65,52.41,52.45,811732.0,42.4276,42.4438,42.2503,42.2825,811732.0
2017-07-27 15:30:00,52.45,52.6,52.4,52.49,2203542.0,42.2825,42.4035,42.2422,42.3148,2203542.0
2017-07-28 09:30:00,52.41,52.65,52.27,52.59,629413.0,42.2503,42.4438,42.1374,42.3954,629413.0
2017-07-28 10:00:00,52.59,52.81,52.59,52.79,510778.0,42.3954,42.5727,42.3954,42.5566,510778.0
2017-07-28 10:30:00,52.8,52.87,52.72,52.81,442462.0,42.5647,42.6211,42.5002,42.5727,442462.0
2017-07-28 11:00:00,52.8,52.99,52.79,52.85,619352.0,42.5647,42.7179,42.5566,42.605,619352.0
2017-07-28 11:30:00,52.86,52.98,52.84,52.87,356664.0,42.6131,42.7098,42.5969,42.6211,356664.0
2017-07-28 12:00:00,52.88,52.91,52.79,52.82,222942.0,42.6292,42.6534,42.5566,42.5808,222942.0
2017-07-28 12:30:00,52.82,52.85,52.74,52.77,346429.0,42.5808,42.605,42.5163,42.5405,346429.0
2017-07-28 13:00:00,52.77,52.87,52.74,52.86,282118.0,42.5405,42.6211,42.5163,42.6131,282118.0
2017-07-28 13:30:00,52.86,52.89,52.8,52.83,173046.0,42.6131,42.6372,42.5647,42.5889,173046.0
2017-07-28 14:00:00,52.83,52.9,52.82,52.88,336077.0,42.5889,42.6453,42.5808,42.6292,336077.0
2017-07-28 14:30:00,52.89,52.93,52.86,52.92,217611.0,42.6372,42.6695,42.6131,42.6614,217611.0
2017-07-28 15:00:00,52.91,52.93,52.86,52.87,350735.0,42.6534,42.6695,42.6131,42.6211,350735.0
2017-07-28 15:30:00,52.87,52.93,52.86,52.87,954727.0,42.6211,42.6695,42.6131,42.6211,954727.0
2017-07-31 09:30:00,53.1,53.11,52.75,53.01,736131.0,42.8065,42.8146,42.5244,42.734,736131.0
2017-07-31 10:00:00,53.01,53.21,52.96,53.05,618109.0,42.734,42.8952,42.6937,42.7662,618109.0
2017-07-31 10:30:00,53.05,53.09,52.98,53.05,419080.0,42.7662,42.7985,42.7098,42.7662,419080.0
2017-07-31 11:00:00,53.05,53.13,53.04,53.11,254669.0,42.7662,42.8307,42.7582,42.8146,254669.0
2017-07-31 11:30:00,53.11,53.2,53.1,53.15,256930.0,42.8146,42.8871,42.8065,42.8468,256930.0
2017-07-31 12:00:00,53.15,53.15,53.04,53.13,214766.0,42.8468,42.8468,42.7582,42.8307,214766.0
2017-07-31 12:30:00,53.13,53.23,53.11,53.23,298295.0,42.8307,42.9113,42.8146,42.9113,298295.0
2017-07-31 13:00:00,53.23,53.27,53.18,53.27,371465.0,42.9113,42.9436,42.871,42.9436,371465.0
2017-07-31 13:30:00,53.27,53.3,53.2,53.2,259278.0,42.9436,42.9678,42.8871,42.8871,259278.0
2017-07-31 14:00:00,53.2,53.21,53.14,53.18,332963.0,42.8871,42.8952,42.8388,42.871,332963.0
2017-07-31 14:30:00,53.18,53.2,53.14,53.16,423134.0,42.871,42.8871,42.8388,42.8549,423134.0
2017-07-31 15:00:00,53.17,53.25,53.14,53.2,851148.0,42.863,42.9275,42.8388,42.8871,851148.0
2017-07-31 15:30:00,53.2,53.28,53.17,53.18,1716521.0,42.8871,42.9516,42.863,42.871,1716521.0
2017-08-01 09:30:00,53.3,53.34,52.91,52.96,776899.0,42.9678,43.0,42.6534,42.6937,776899.0
2017-08-01 10:00:00,52.97,53.15,52.95,53.09,424569.0,42.7017,42.8468,42.6856,42.7985,424569.0
2017-08-01 10:30:00,53.09,53.17,53.09,53.1,359889.0,42.7985,42.863,42.7985,42.8065,359889.0
2017-08-01 11:00:00,53.1,53.18,53.09,53.17,414606.0,42.8065,42.871,42.7985,42.863,414606.0
2017-08-01 11:30:00,53.18,53.2,53.15,53.18,263838.0,42.871,42.8871,42.8468,42.871,263838.0
2017-08-01 12:00:00,53.18,53.2,53.14,53.16,240268.0,42.871,42.8871,42.8388,42.8549,240268.0
2017-08-01 12:30:00,53.16,53.17,53.14,53.16,359276.0,42.8549,42.863,42.8388,42.8549,359276.0
2017-08-01 13:00:00,53.17,53.22,53.14,53.2,335292.0,42.863,42.9033,42.8388,42.8871,335292.0
2017-08-01 13:30:00,53.21,53.26,53.2,53.24,283845.0,42.8952,42.9355,42.8871,42.9194,283845.0
2017-08-01 14:00:00,53.23,53.31,53.23,53.27,428326.0,42.9113,42.9758,42.9113,42.9436,428326.0
2017-08-01 14:30:00,53.27,53.34,53.26,53.3,377924.0,42.9436,43.0,42.9355,42.9678,377924.0
2017-08-01 15:00:00,53.3,53.33,53.26,53.3,427613.0,42.9678,42.9919,42.9355,42.9678,427613.0
2017-08-01 15:30:00,53.3,53.43,53.29,53.41,1041805.0,42.9678,43.0726,42.9597,43.0564,1041805.0
2017-08-02 09:30:00,53.3,53.35,52.82,52.93,2221790.0,42.9678,43.0081,42.5808,42.6695,2221790.0
2017-08-02 10:00:00,52.93,53.08,52.78,52.87,2114813.0,42.6695,42.7904,42.5486,42.6211,2114813.0
2017-08-02 10:30:00,52.88,53.01,52.83,52.98,840887.0,42.6292,42.734,42.5889,42.7098,840887.0
2017-08-02 11:00:00,52.98,53.05,52.85,52.99,1664525.0,42.7098,42.7662,42.605,42.7179,1664525.0
2017-08-02 11:30:00,52.99,53.01,52.94,53.0,1081246.0,42.7179,42.734,42.6775,42.7259,1081246.0
2017-08-02 12:00:00,52.99,53.03,52.98,53.01,568561.0,42.7179,42.7501,42.7098,42.734,568561.0
2017-08-02 12:30:00,53.02,53.09,52.98,53.0,1300266.0,42.742,42.7985,42.7098,42.7259,1300266.0
2017-08-02 13:00:00,53.01,53.01,52.96,53.0,492871.0,42.734,42.734,42.6937,42.7259,492871.0
2017-08-02 13:30:00,53.0,53.3,52.98,53.21,2396728.0,42.7259,42.9678,42.7098,42.8952,2396728.0
2017-08-02 14:00:00,53.21,53.23,53.14,53.21,500293.0,42.8952,42.9113,42.8388,42.8952,500293.0
2017-08-02 14:30:00,53.2,53.29,53.16,53.21,716801.0,42.8871,42.9597,42.8549,42.8952,716801.0
2017-08-02 15:00:00,53.21,53.21,52.99,53.04,1286157.0,42.8952,42.8952,42.7179,42.7582,1286157.0
2017-08-02 15:30:00,53.04,53.21,53.03,53.18,1946647.0,42.7582,42.8952,42.7501,42.871,1946647.0
2017-08-03 09:30:00,53.14,53.34,53.0,53.11,828234.0,42.8388,43.0,42.7259,42.8146,828234.0
2017-08-03 10:00:00,53.11,53.13,52.92,52.94,908118.0,42.8146,42.8307,42.6614,42.6775,908118.0
2017-08-03 10:30:00,52.95,53.04,52.89,53.02,434817.0,42.6856,42.7582,42.6372,42.742,434817.0
2017-08-03 11:00:00,53.02,53.06,52.97,52.98,431249.0,42.742,42.7743,42.7017,42.7098,431249.0
2017-08-03 11:30:00,52.98,53.02,52.94,52.94,610172.0,42.7098,42.742,42.6775,42.6775,610172.0
2017-08-03 12:00:00,52.95,52.97,52.86,52.94,464333.0,42.6856,42.7017,42.6131,42.6775,464333.0
2017-08-03 12:30:00,52.93,52.95,52.85,52.89,216643.0,42.6695,42.6856,42.605,42.6372,216643.0
2017-08-03 13:00:00,52.89,52.9,52.82,52.86,220198.0,42.6372,42.6453,42.5808,42.6131,220198.0
2017-08-03 13:30:00,52.87,52.9,52.82,52.83,205341.0,42.6211,42.6453,42.5808,42.5889,205341.0
2017-08-03 14:00:00,52.84,52.86,52.75,52.79,334616.0,42.5969,42.6131,42.5244,42.5566,334616.0
2017-08-03 14:30:00,52.8,52.84,52.78,52.83,299848.0,42.5647,42.5969,42.5486,42.5889,299848.0
2017-08-03 15:00:00,52.83,52.98,52.82,52.94,447292.0,42.5889,42.7098,42.5808,42.6775,447292.0
2017-08-03 15:30:00,52.94,52.98,52.84,52.95,1484243.0,42.6775,42.7098,42.5969,42.6856,1484243.0
2017-08-04 09:30:00,53.0,53.0,52.55,52.58,907730.0,42.7259,42.7259,42.3631,42.3873,907730.0
2017-08-04 10:00:00,52.57,52.71,52.55,52.69,617098.0,42.3793,42.4921,42.3631,42.476,617098.0
2017-08-04 10:30:00,52.69,52.72,52.59,52.63,406407.0,42.476,42.5002,42.3954,42.4276,406407.0
2017-08-04 11:00:00,52.62,52.8,52.62,52.79,637310.0,42.4196,42.5647,42.4196,42.5566,637310.0
2017-08-04 11:30:00,52.8,52.81,52.63,52.67,466750.0,42.5647,42.5727,42.4276,42.4599,466750.0
2017-08-04 12:00:00,52.68,52.74,52.65,52.66,294133.0,42.4679,42.5163,42.4438,42.4518,294133.0
2017-08-04 12:30:00,52.66,52.67,52.6,52.6,343441.0,42.4518,42.4599,42.4035,42.4035,343441.0
2017-08-04 13:00:00,52.6,52.61,52.51,52.55,402209.0,42.4035,42.4115,42.3309,42.3631,402209.0
2017-08-04 13:30:00,52.54,52.6,52.54,52.58,292163.0,42.3551,42.4035,42.3551,42.3873,292163.0
2017-08-04 14:00:00,52.58,52.62,52.56,52.61,312702.0,42.3873,42.4196,42.3712,42.4115,312702.0
2017-08-04 14:30:00,52.6,52.65,52.59,52.65,346939.0,42.4035,42.4438,42.3954,42.4438,346939.0
2017-08-04 15:00:00,52.65,52.72,52.64,52.7,401699.0,42.4438,42.5002,42.4357,42.4841,401699.0
2017-08-04 15:30:00,52.7,52.73,52.6,52.62,1430584.0,42.4841,42.5083,42.4035,42.4196,1430584.0
2017-08-07 09:30:00,52.5,52.84,52.48,52.58,519302.0,42.3228,42.5969,42.3067,42.3873,519302.0
2017-08-07 10:00:00,52.59,52.7,52.59,52.65,304404.0,42.3954,42.4841,42.3954,42.4438,304404.0
2017-08-07 10:30:00,52.65,52.7,52.57,52.68,214693.0,42.4438,42.4841,42.3793,42.4679,214693.0
2017-08-07 11:00:00,52.69,52.74,52.66,52.74,201035.0,42.476,42.5163,42.4518,42.5163,201035.0
2017-08-07 11:30:00,52.74,52.78,52.66,52.76,191274.0,42.5163,42.5486,42.4518,42.5324,191274.0
2017-08-07 12:00:00,52.76,52.78,52.73,52.77,174347.0,42.5324,42.5486,42.5083,42.5405,174347.0
2017-08-07 12:30:00,52.77,52.85,52.71,52.71,382724.0,42.5405,42.605,42.4921,42.4921,382724.0
2017-08-07 13:00:00,52.71,52.75,52.68,52.73,390559.0,42.4921,42.5244,42.4679,42.5083,390559.0
2017-08-07 13:30:00,52.74,52.8,52.73,52.79,223172.0,42.5163,42.5647,42.5083,42.5566,223172.0
2017-08-07 14:00:00,52.79,52.79,52.61,52.66,310072.0,42.5566,42.5566,42.4115,42.4518,310072.0
2017-08-07 14:30:00,52.66,52.73,52.66,52.67,256912.0,42.4518,42.5083,42.4518,42.4599,256912.0
2017-08-07 15:00:00,52.66,52.72,52.65,52.72,332519.0,42.4518,42.5002,42.4438,42.5002,332519.0
2017-08-07 15:30:00,52.73,52.73,52.62,52.69,926232.0,42.5083,42.5083,42.4196,42.476,926232.0
2017-08-08 09:30:00,52.55,52.7,52.5,52.68,480911.0,42.3631,42.4841,42.3228,42.4679,480911.0
2017-08-08 10:00:00,52.69,52.85,52.65,52.75,318843.0,42.476,42.605,42.4438,42.5244,318843.0
2017-08-08 10:30:00,52.75,52.9,52.69,52.85,350953.0,42.5244,42.6453,42.476,42.605,350953.0
2017-08-08 11:00:00,52.85,53.06,52.81,53.01,525973.0,42.605,42.7743,42.5727,42.734,525973.0
2017-08-08 11:30:00,53.01,53.24,52.95,53.23,379897.0,42.734,42.9194,42.6856,42.9113,379897.0
2017-08-08 12:00:00,53.24,53.33,53.23,53.24,387576.0,42.9194,42.9919,42.9113,42.9194,387576.0
2017-08-08 12:30:00,53.25,53.26,53.08,53.12,246545.0,42.9275,42.9355,42.7904,42.8227,246545.0
2017-08-08 13:00:00,53.13,53.19,52.98,53.02,362210.0,42.8307,42.8791,42.7098,42.742,362210.0
2017-08-08 13:30:00,53.01,53.07,52.83,52.86,534397.0,42.734,42.7823,42.5889,42.6131,534397.0
2017-08-08 14:00:00,52.85,52.88,52.73,52.73,546106.0,42.605,42.6292,42.5083,42.5083,546106.0
2017-08-08 14:30:00,52.73,52.74,52.57,52.6,576427.0,42.5083,42.5163,42.3793,42.4035,576427.0
2017-08-08 15:00:00,52.6,52.61,52.34,52.39,699111.0,42.4035,42.4115,42.1939,42.2342,699111.0
2017-08-08 15:30:00,52.39,52.39,52.21,52.29,1765116.0,42.2342,42.2342,42.0891,42.1535,1765116.0
2017-08-09 09:30:00,52.04,52.56,52.0,52.54,962716.0,41.952,42.3712,41.9198,42.3551,962716.0
2017-08-09 10:00:00,52.55,52.57,52.36,52.44,611648.0,42.3631,42.3793,42.21,42.2745,611648.0
2017-08-09 10:30:00,52.43,52.57,52.37,52.37,542796.0,42.2664,42.3793,42.218,42.218,542796.0
2017-08-09 11:00:00,52.37,52.43,52.3,52.34,429898.0,42.218,42.2664,42.1616,42.1939,429898.0
2017-08-09 11:30:00,52.34,52.6,52.33,52.6,417676.0,42.1939,42.4035,42.1858,42.4035,417676.0
2017-08-09 12:00:00,52.6,52.67,52.54,52.62,319791.0,42.4035,42.4599,42.3551,42.4196,319791.0
2017-08-09 12:30:00,52.62,52.67,52.57,52.63,293508.0,42.4196,42.4599,42.3793,42.4276,293508.0
2017-08-09 13:00:00,52.62,52.64,52.51,52.55,252889.0,42.4196,42.4357,42.3309,42.3631,252889.0
2017-08-09 13:30:00,52.54,52.61,52.51,52.59,288497.0,42.3551,42.4115,42.3309,42.3954,288497.0
2017-08-09 14:00:00,52.6,52.63,52.53,52.59,279354.0,42.4035,42.4276,42.347,42.3954,279354.0
2017-08-09 14:30:00,52.58,52.64,52.53,52.62,322373.0,42.3873,42.4357,42.347,42.4196,322373.0
2017-08-09 15:00:00,52.61,52.72,52.57,52.69,351455.0,42.4115,42.5002,42.3793,42.476,351455.0
2017-08-09 15:30:00,52.69,52.8,52.66,52.76,954579.0,42.476,42.5647,42.4518,42.5324,954579.0
2017-08-10 09:30:00,52.54,52.62,52.26,52.45,1021538.0,42.3551,42.4196,42.1294,42.2825,1021538.0
2017-08-10 10:00:00,52.46,52.46,52.11,52.37,722641.0,42.2906,42.2906,42.0084,42.218,722641.0
2017-08-10 10:30:00,52.38,52.46,52.3,52.36,417902.0,42.2261,42.2906,42.1616,42.21,417902.0
2017-08-10 11:00:00,52.36,52.44,52.28,52.33,702714.0,42.21,42.2745,42.1455,42.1858,702714.0
2017-08-10 11:30:00,52.33,52.4,52.28,52.29,284566.0,42.1858,42.2422,42.1455,42.1535,284566.0
2017-08-10 12:00:00,52.29,52.36,52.19,52.25,287702.0,42.1535,42.21,42.0729,42.1213,287702.0
2017-08-10 12:30:00,52.25,52.33,52.18,52.32,448913.0,42.1213,42.1858,42.0649,42.1777,448913.0
2017-08-10 13:00:00,52.32,52.5,52.31,52.4,361914.0,42.1777,42.3228,42.1697,42.2422,361914.0
2017-08-10 13:30:00,52.4,52.43,52.35,52.42,438716.0,42.2422,42.2664,42.2019,42.2583,438716.0
2017-08-10 14:00:00,52.41,52.46,52.37,52.39,515983.0,42.2503,42.2906,42.218,42.2342,515983.0
2017-08-10 14:30:00,52.38,52.48,52.37,52.41,464081.0,42.2261,42.3067,42.218,42.2503,464081.0
2017-08-10 15:00:00,52.41,52.46,52.34,52.44,887363.0,42.2503,42.2906,42.1939,42.2745,887363.0
2017-08-10 15:30:00,52.45,52.47,52.29,52.33,1628029.0,42.2825,42.2987,42.1535,42.1858,1628029.0
2017-08-11 09:30:00,52.39,52.69,52.29,52.56,709486.0,42.2342,42.476,42.1535,42.3712,709486.0
2017-08-11 10:00:00,52.55,52.74,52.47,52.73,355456.0,42.3631,42.5163,42.2987,42.5083,355456.0
2017-08-11 10:30:00,52.73,52.81,52.64,52.71,294606.0,42.5083,42.5727,42.4357,42.4921,294606.0
2017-08-11 11:00:00,52.71,52.71,52.49,52.51,244635.0,42.4921,42.4921,42.3148,42.3309,244635.0
2017-08-11 11:30:00,52.51,52.69,52.5,52.6,182708.0,42.3309,42.476,42.3228,42.4035,182708.0
2017-08-11 12:00:00,52.61,52.73,52.57,52.68,173745.0,42.4115,42.5083,42.3793,42.4679,173745.0
2017-08-11 12:30:00,52.68,52.75,52.64,52.7,174758.0,42.4679,42.5244,42.4357,42.4841,174758.0
2017-08-11 13:00:00,52.69,52.77,52.66,52.76,203563.0,42.476,42.5405,42.4518,42.5324,203563.0
2017-08-11 13:30:00,52.76,52.86,52.73,52.82,239372.0,42.5324,42.6131,42.5083,42.5808,239372.0
2017-08-11 14:00:00,52.82,53.13,52.8,52.96,779271.0,42.5808,42.8307,42.5647,42.6937,779271.0
2017-08-11 14:30:00,52.95,52.96,52.68,52.7,317117.0,42.6856,42.6937,42.4679,42.4841,317117.0
2017-08-11 15:00:00,52.71,52.8,52.61,52.75,433133.0,42.4921,42.5647,42.4115,42.5244,433133.0
2017-08-11 15:30:00,52.75,52.82,52.67,52.72,821657.0,42.5244,42.5808,42.4599,42.5002,821657.0
2017-08-14 09:30:00,53.04,53.34,52.91,53.19,729972.0,42.7582,43.0,42.6534,42.8791,729972.0
2017-08-14 10:00:00,53.19,53.24,53.05,53.18,371169.0,42.8791,42.9194,42.7662,42.871,371169.0
2017-08-14 10:30:00,53.19,53.38,53.14,53.32,495105.0,42.8791,43.0322,42.8388,42.9839,495105.0
2017-08-14 11:00:00,53.31,53.31,53.09,53.09,427193.0,42.9758,42.9758,42.7985,42.7985,427193.0
2017-08-14 11:30:00,53.1,53.25,53.1,53.18,355449.0,42.8065,42.9275,42.8065,42.871,355449.0
2017-08-14 12:00:00,53.19,53.38,53.18,53.28,247095.0,42.8791,43.0322,42.871,42.9516,247095.0
2017-08-14 12:30:00,53.29,53.35,53.27,53.33,191306.0,42.9597,43.0081,42.9436,42.9919,191306.0
2017-08-14 13:00:00,53.33,53.41,53.3,53.3,247516.0,42.9919,43.0564,42.9678,42.9678,247516.0
2017-08-14 13:30:00,53.3,53.38,53.29,53.38,212506.0,42.9678,43.0322,42.9597,43.0322,212506.0
2017-08-14 14:00:00,53.38,53.47,53.36,53.44,395372.0,43.0322,43.1048,43.0161,43.0806,395372.0
2017-08-14 14:30:00,53.44,53.54,53.42,53.42,484870.0,43.0806,43.1612,43.0645,43.0645,484870.0
2017-08-14 15:00:00,53.42,53.62,53.42,53.6,488689.0,43.0645,43.2257,43.0645,43.2096,488689.0
2017-08-14 15:30:00,53.59,53.64,53.45,53.55,1302451.0,43.2015,43.2418,43.0887,43.1693,1302451.0
2017-08-15 09:30:00,53.64,53.79,53.35,53.75,632543.0,43.2418,43.3628,43.0081,43.3305,632543.0
2017-08-15 10:00:00,53.74,53.74,53.51,53.66,370918.0,43.3225,43.3225,43.137,43.258,370918.0
2017-08-15 10:30:00,53.65,53.82,53.54,53.75,322802.0,43.2499,43.387,43.1612,43.3305,322802.0
2017-08-15 11:00:00,53.76,53.84,53.63,53.72,328308.0,43.3386,43.4031,43.2338,43.3063,328308.0
2017-08-15 11:30:00,53.72,53.8,53.57,53.6,297450.0,43.3063,43.3708,43.1854,43.2096,297450.0
2017-08-15 12:00:00,53.61,53.71,53.58,53.68,313250.0,43.2177,43.2983,43.1935,43.2741,313250.0
2017-08-15 12:30:00,53.69,53.7,53.61,53.63,198282.0,43.2822,43.2902,43.2177,43.2338,198282.0
2017-08-15 13:00:00,53.62,53.89,53.53,53.8,631943.0,43.2257,43.4434,43.1532,43.3708,631943.0
2017-08-15 13:30:00,53.8,53.84,53.64,53.7,270497.0,43.3708,43.4031,43.2418,43.2902,270497.0
2017-08-15 14:00:00,53.7,53.86,53.65,53.86,378636.0,43.2902,43.4192,43.2499,43.4192,378636.0
2017-08-15 14:30:00,53.85,53.92,53.75,53.86,652130.0,43.4111,43.4676,43.3305,43.4192,652130.0
2017-08-15 15:00:00,53.86,54.05,53.81,54.02,779996.0,43.4192,43.5724,43.3789,43.5482,779996.0
2017-08-15 15:30:00,54.01,54.08,53.83,53.88,1185459.0,43.5401,43.5966,43.395,43.4353,1185459.0
2017-08-16 09:30:00,54.06,54.1,53.8,53.86,556527.0,43.5804,43.6127,43.3708,43.4192,556527.0
2017-08-16 10:00:00,53.86,54.04,53.86,53.97,384619.0,43.4192,43.5643,43.4192,43.5079,384619.0
2017-08-16 10:30:00,53.98,54.0,53.81,53.9,331897.0,43.5159,43.5321,43.3789,43.4514,331897.0
2017-08-16 11:00:00,53.89,53.9,53.67,53.74,324314.0,43.4434,43.4514,43.266,43.3225,324314.0
2017-08-16 11:30:00,53.74,53.83,53.68,53.83,306571.0,43.3225,43.395,43.2741,43.395,306571.0
2017-08-16 12:00:00,53.83,53.86,53.64,53.72,350328.0,43.395,43.4192,43.2418,43.3063,350328.0
2017-08-16 12:30:00,53.72,53.72,53.53,53.59,288391.0,43.3063,43.3063,43.1532,43.2015,288391.0
2017-08-16 13:00:00,53.59,53.67,53.51,53.58,563279.0,43.2015,43.266,43.137,43.1935,563279.0
2017-08-16 13:30:00,53.57,53.59,53.4,53.46,499004.0,43.1854,43.2015,43.0484,43.0967,499004.0
2017-08-16 14:00:00,53.46,53.68,53.39,53.49,425999.0,43.0967,43.2741,43.0403,43.1209,425999.0
2017-08-16 14:30:00,53.48,53.49,53.37,53.38,349089.0,43.1129,43.1209,43.0242,43.0322,349089.0
2017-08-16 15:00:00,53.39,53.41,53.28,53.35,441782.0,43.0403,43.0564,42.9516,43.0081,441782.0
2017-08-16 15:30:00,53.35,53.36,53.25,53.3,926806.0,43.0081,43.0161,42.9275,42.9678,926806.0
2017-08-17 09:30:00,53.19,53.41,53.05,53.25,319239.0,42.8791,43.0564,42.7662,42.9275,319239.0
2017-08-17 10:00:00,53.25,53.25,52.82,52.95,448717.0,42.9275,42.9275,42.5808,42.6856,448717.0
2017-08-17 10:30:00,52.95,53.05,52.88,52.94,236639.0,42.6856,42.7662,42.6292,42.6775,236639.0
2017-08-17 11:00:00,52.94,53.02,52.92,52.92,193816.0,42.6775,42.742,42.6614,42.6614,193816.0
2017-08-17 11:30:00,52.92,52.95,52.8,52.82,192231.0,42.6614,42.6856,42.5647,42.5808,192231.0
2017-08-17 12:00:00,52.82,52.89,52.68,52.71,237834.0,42.5808,42.6372,42.4679,42.4921,237834.0
2017-08-17 12:30:00,52.71,52.72,52.53,52.55,197381.0,42.4921,42.5002,42.347,42.3631,197381.0
2017-08-17 13:00:00,52.55,52.69,52.51,52.54,378758.0,42.3631,42.476,42.3309,42.3551,378758.0
2017-08-17 13:30:00,52.55,52.67,52.53,52.66,445026.0,42.3631,42.4599,42.347,42.4518,445026.0
2017-08-17 14:00:00,52.66,52.67,52.45,52.58,250592.0,42.4518,42.4599,42.2825,42.3873,250592.0
2017-08-17 14:30:00,52.58,52.59,52.46,52.56,212589.0,42.3873,42.3954,42.2906,42.3712,212589.0
2017-08-17 15:00:00,52.56,52.56,52.41,52.45,315889.0,42.3712,42.3712,42.2503,42.2825,315889.0
2017-08-17 15:30:00,52.45,52.52,52.27,52.27,1021046.0,42.2825,42.339,42.1374,42.1374,1021046.0
2017-08-18 09:30:00,52.26,52.4,52.01,52.03,902281.0,42.1294,42.2422,41.9278,41.9439,902281.0
2017-08-18 10:00:00,52.03,52.32,51.97,52.22,328616.0,41.9439,42.1777,41.8956,42.0971,328616.0
2017-08-18 10:30:00,52.21,52.27,52.1,52.13,223785.0,42.0891,42.1374,42.0004,42.0246,223785.0
2017-08-18 11:00:00,52.12,52.22,51.99,52.2,303983.0,42.0165,42.0971,41.9117,42.081,303983.0
2017-08-18 11:30:00,52.2,52.31,52.13,52.29,217846.0,42.081,42.1697,42.0246,42.1535,217846.0
2017-08-18 12:00:00,52.3,52.32,52.17,52.28,254798.0,42.1616,42.1777,42.0568,42.1455,254798.0
2017-08-18 12:30:00,52.28,52.42,52.24,52.27,196560.0,42.1455,42.2583,42.1132,42.1374,196560.0
2017-08-18 13:00:00,52.28,52.31,52.18,52.19,166234.0,42.1455,42.1697,42.0649,42.0729,166234.0
2017-08-18 13:30:00,52.19,52.21,51.98,51.98,204629.0,42.0729,42.0891,41.9036,41.9036,204629.0
2017-08-18 14:00:00,51.99,52.19,51.98,52.17,328150.0,41.9117,42.0729,41.9036,42.0568,328150.0
2017-08-18 14:30:00,52.17,52.18,52.05,52.1,188134.0,42.0568,42.0649,41.9601,42.0004,188134.0
2017-08-18 15:00:00,52.11,52.19,52.08,52.14,395301.0,42.0084,42.0729,41.9843,42.0326,395301.0
2017-08-18 15:30:00,52.14,52.16,51.9,51.93,1138717.0,42.0326,42.0487,41.8391,41.8633,1138717.0
2017-08-21 09:30:00,51.99,52.05,51.68,51.69,578674.0,41.9117,41.9601,41.6618,41.6699,578674.0
2017-08-21 10:00:00,51.69,51.76,51.52,51.53,342064.0,41.6699,41.7263,41.5328,41.5409,342064.0
2017-08-21 10:30:00,51.53,51.6,51.5,51.59,355895.0,41.5409,41.5973,41.5167,41.5892,355895.0
2017-08-21 11:00:00,51.59,51.84,51.55,51.83,358550.0,41.5892,41.7908,41.557,41.7827,358550.0
2017-08-21 11:30:00,51.84,51.91,51.81,51.85,165451.0,41.7908,41.8472,41.7666,41.7988,165451.0
2017-08-21 12:00:00,51.85,51.97,51.82,51.95,251625.0,41.7988,41.8956,41.7747,41.8795,251625.0
2017-08-21 12:30:00,51.94,52.03,51.92,51.94,182701.0,41.8714,41.9439,41.8553,41.8714,182701.0
2017-08-21 13:00:00,51.95,52.01,51.85,51.85,181688.0,41.8795,41.9278,41.7988,41.7988,181688.0
2017-08-21 13:30:00,51.85,51.9,51.77,51.78,116803.0,41.7988,41.8391,41.7343,41.7424,116803.0
2017-08-21 14:00:00,51.78,51.89,51.78,51.87,290063.0,41.7424,41.8311,41.7424,41.815,290063.0
2017-08-21 14:30:00,51.86,51.94,51.83,51.92,240185.0,41.8069,41.8714,41.7827,41.8553,240185.0
2017-08-21 15:00:00,51.92,51.92,51.73,51.92,321904.0,41.8553,41.8553,41.7021,41.8553,321904.0
2017-08-21 15:30:00,51.91,52.08,51.89,51.98,812733.0,41.8472,41.9843,41.8311,41.9036,812733.0
2017-08-22 09:30:00,52.2,52.56,52.2,52.4,463346.0,42.081,42.3712,42.081,42.2422,463346.0
2017-08-22 10:00:00,52.4,52.5,52.37,52.5,262770.0,42.2422,42.3228,42.218,42.3228,262770.0
2017-08-22 10:30:00,52.5,52.62,52.48,52.55,215135.0,42.3228,42.4196,42.3067,42.3631,215135.0
2017-08-22 11:00:00,52.55,52.59,52.47,52.54,276617.0,42.3631,42.3954,42.2987,42.3551,276617.0
2017-08-22 11:30:00,52.54,52.6,52.46,52.47,174044.0,42.3551,42.4035,42.2906,42.2987,174044.0
2017-08-22 12:00:00,52.46,52.53,52.41,52.44,238136.0,42.2906,42.347,42.2503,42.2745,238136.0
2017-08-22 12:30:00,52.43,52.44,52.38,52.4,131541.0,42.2664,42.2745,42.2261,42.2422,131541.0
2017-08-22 13:00:00,52.41,52.43,52.27,52.29,201337.0,42.2503,42.2664,42.1374,42.1535,201337.0
2017-08-22 13:30:00,52.28,52.33,52.26,52.27,147811.0,42.1455,42.1858,42.1294,42.1374,147811.0
2017-08-22 14:00:00,52.28,52.5,52.27,52.5,222543.0,42.1455,42.3228,42.1374,42.3228,222543.0
2017-08-22 14:30:00,52.49,52.5,52.41,52.43,192743.0,42.3148,42.3228,42.2503,42.2664,192743.0
2017-08-22 15:00:00,52.42,52.48,52.39,52.41,229283.0,42.2583,42.3067,42.2342,42.2503,229283.0
2017-08-22 15:30:00,52.41,52.44,52.32,52.35,617436.0,42.2503,42.2745,42.1777,42.2019,617436.0
2017-08-23 09:30:00,52.3,52.3,51.78,52.11,512865.0,42.1616,42.1616,41.7424,42.0084,512865.0
2017-08-23 10:00:00,52.11,52.22,52.05,52.1,282807.0,42.0084,42.0971,41.9601,42.0004,282807.0
2017-08-23 10:30:00,52.11,52.18,51.99,52.05,312646.0,42.0084,42.0649,41.9117,41.9601,312646.0
2017-08-23 11:00:00,52.06,52.15,52.0,52.08,380689.0,41.9681,42.0407,41.9198,41.9843,380689.0
2017-08-23 11:30:00,52.07,52.14,51.99,52.12,276032.0,41.9762,42.0326,41.9117,42.0165,276032.0
2017-08-23 12:00:00,52.11,52.25,52.09,52.19,124474.0,42.0084,42.1213,41.9923,42.0729,124474.0
2017-08-23 12:30:00,52.2,52.27,52.19,52.25,123048.0,42.081,42.1374,42.0729,42.1213,123048.0
2017-08-23 13:00:00,52.25,52.29,52.17,52.22,148588.0,42.1213,42.1535,42.0568,42.0971,148588.0
2017-08-23 13:30:00,52.22,52.22,52.15,52.17,213961.0,42.0971,42.0971,42.0407,42.0568,213961.0
2017-08-23 14:00:00,52.18,52.26,52.13,52.19,198214.0,42.0649,42.1294,42.0246,42.0729,198214.0
2017-08-23 14:30:00,52.19,52.29,52.17,52.26,149656.0,42.0729,42.1535,42.0568,42.1294,149656.0
2017-08-23 15:00:00,52.27,52.32,52.25,52.32,161294.0,42.1374,42.1777,42.1213,42.1777,161294.0
2017-08-23 15:30:00,52.32,52.41,52.23,52.24,650285.0,42.1777,42.2503,42.1052,42.1132,650285.0
2017-08-24 09:30:00,52.37,52.65,52.28,52.32,365773.0,42.218,42.4438,42.1455,42.1777,365773.0
2017-08-24 10:00:00,52.31,52.5,52.26,52.46,351081.0,42.1697,42.3228,42.1294,42.2906,351081.0
2017-08-24 10:30:00,52.46,52.58,52.45,52.51,279119.0,42.2906,42.3873,42.2825,42.3309,279119.0
2017-08-24 11:00:00,52.5,52.57,52.3,52.38,533075.0,42.3228,42.3793,42.1616,42.2261,533075.0
2017-08-24 11:30:00,52.38,52.49,52.3,52.47,367202.0,42.2261,42.3148,42.1616,42.2987,367202.0
2017-08-24 12:00:00,52.49,52.53,52.44,52.49,242843.0,42.3148,42.347,42.2745,42.3148,242843.0
2017-08-24 12:30:00,52.49,52.62,52.47,52.59,183630.0,42.3148,42.4196,42.2987,42.3954,183630.0
2017-08-24 13:00:00,52.59,52.71,52.57,52.66,160985.0,42.3954,42.4921,42.3793,42.4518,160985.0
2017-08-24 13:30:00,52.65,52.66,52.59,52.61,163625.0,42.4438,42.4518,42.3954,42.4115,163625.0
2017-08-24 14:00:00,52.61,52.63,52.46,52.55,182637.0,42.4115,42.4276,42.2906,42.3631,182637.0
2017-08-24 14:30:00,52.56,52.6,52.47,52.56,191361.0,42.3712,42.4035,42.2987,42.3712,191361.0
2017-08-24 15:00:00,52.56,52.65,52.53,52.61,281702.0,42.3712,42.4438,42.347,42.4115,281702.0
2017-08-24 15:30:00,52.61,52.62,52.38,52.5,886970.0,42.4115,42.4196,42.2261,42.3228,886970.0
2017-08-25 09:30:00,52.78,52.86,52.63,52.66,516001.0,42.5486,42.6131,42.4276,42.4518,516001.0
2017-08-25 10:00:00,52.67,52.81,52.62,52.64,221075.0,42.4599,42.5727,42.4196,42.4357,221075.0
2017-08-25 10:30:00,52.65,52.65,52.49,52.49,424452.0,42.4438,42.4438,42.3148,42.3148,424452.0
2017-08-25 11:00:00,52.49,52.49,52.32,52.32,485312.0,42.3148,42.3148,42.1777,42.1777,485312.0
2017-08-25 11:30:00,52.31,52.34,52.16,52.21,488736.0,42.1697,42.1939,42.0487,42.0891,488736.0
2017-08-25 12:00:00,52.21,52.23,52.1,52.16,351631.0,42.0891,42.1052,42.0004,42.0487,351631.0
2017-08-25 12:30:00,52.16,52.17,52.05,52.08,223875.0,42.0487,42.0568,41.9601,41.9843,223875.0
2017-08-25 13:00:00,52.08,52.19,52.07,52.14,238224.0,41.9843,42.0729,41.9762,42.0326,238224.0
2017-08-25 13:30:00,52.15,52.16,52.06,52.09,258162.0,42.0407,42.0487,41.9681,41.9923,258162.0
2017-08-25 14:00:00,52.09,52.25,52.08,52.18,254990.0,41.9923,42.1213,41.9843,42.0649,254990.0
2017-08-25 14:30:00,52.19,52.21,52.15,52.18,242353.0,42.0729,42.0891,42.0407,42.0649,242353.0
2017-08-25 15:00:00,52.18,52.24,52.12,52.13,387969.0,42.0649,42.1132,42.0165,42.0246,387969.0
2017-08-25 15:30:00,52.12,52.15,52.02,52.04,1076783.0,42.0165,42.0407,41.9359,41.952,1076783.0
2017-08-28 09:30:00,51.77,51.8,51.48,51.55,574703.0,42.1935,42.218,41.9571,42.0142,574703.0
2017-08-28 10:00:00,51.55,51.57,51.46,51.49,377872.0,42.0142,42.0305,41.9408,41.9653,377872.0
2017-08-28 10:30:00,51.48,51.74,51.46,51.71,421406.0,41.9571,42.169,41.9408,42.1446,421406.0
2017-08-28 11:00:00,51.71,51.72,51.61,51.66,147137.0,42.1446,42.1527,42.0631,42.1038,147137.0
2017-08-28 11:30:00,51.66,51.71,51.64,51.66,223895.0,42.1038,42.1446,42.0875,42.1038,223895.0
2017-08-28 12:00:00,51.65,51.66,51.52,51.56,224007.0,42.0957,42.1038,41.9897,42.0223,224007.0
2017-08-28 12:30:00,51.56,51.65,51.55,51.64,139025.0,42.0223,42.0957,42.0142,42.0875,139025.0
2017-08-28 13:00:00,51.63,51.68,51.63,51.68,123392.0,42.0794,42.1201,42.0794,42.1201,123392.0
2017-08-28 13:30:00,51.68,51.72,51.61,51.69,156480.0,42.1201,42.1527,42.0631,42.1283,156480.0
2017-08-28 14:00:00,51.7,51.71,51.6,51.62,143911.0,42.1364,42.1446,42.0549,42.0712,143911.0
2017-08-28 14:30:00,51.61,51.73,51.58,51.71,173494.0,42.0631,42.1609,42.0386,42.1446,173494.0
2017-08-28 15:00:00,51.71,51.73,51.66,51.73,220140.0,42.1446,42.1609,42.1038,42.1609,220140.0
2017-08-28 15:30:00,51.73,51.81,51.68,51.81,522428.0,42.1609,42.2261,42.1201,42.2261,522428.0
2017-08-29 09:30:00,51.31,51.52,51.31,51.48,633147.0,41.8186,41.9897,41.8186,41.9571,633147.0
2017-08-29 10:00:00,51.49,51.49,51.28,51.4,451929.0,41.9653,41.9653,41.7941,41.8919,451929.0
2017-08-29 10:30:00,51.41,51.49,51.38,51.43,452363.0,41.9001,41.9653,41.8756,41.9164,452363.0
2017-08-29 11:00:00,51.43,51.56,51.42,51.51,408226.0,41.9164,42.0223,41.9082,41.9816,408226.0
2017-08-29 11:30:00,51.51,51.54,51.47,51.51,315610.0,41.9816,42.006,41.949,41.9816,315610.0
2017-08-29 12:00:00,51.5,51.61,51.48,51.61,174437.0,41.9734,42.0631,41.9571,42.0631,174437.0
2017-08-29 12:30:00,51.61,51.72,51.6,51.71,156794.0,42.0631,42.1527,42.0549,42.1446,156794.0
2017-08-29 13:00:00,51.71,51.75,51.69,51.73,242909.0,42.1446,42.1772,42.1283,42.1609,242909.0
2017-08-29 13:30:00,51.73,51.79,51.72,51.73,209381.0,42.1609,42.2098,42.1527,42.1609,209381.0
2017-08-29 14:00:00,51.73,51.76,51.69,51.74,208457.0,42.1609,42.1853,42.1283,42.169,208457.0
2017-08-29 14:30:00,51.74,51.86,51.71,51.8,184738.0,42.169,42.2669,42.1446,42.218,184738.0
2017-08-29 15:00:00,51.8,51.86,51.79,51.85,216464.0,42.218,42.2669,42.2098,42.2587,216464.0
2017-08-29 15:30:00,51.84,51.86,51.74,51.82,646498.0,42.2506,42.2669,42.169,42.2343,646498.0
2017-08-30 09:30:00,51.75,51.97,51.56,51.92,318593.0,42.1772,42.3565,42.0223,42.3158,318593.0
2017-08-30 10:00:00,51.93,52.07,51.88,52.02,224300.0,42.3239,42.438,42.2832,42.3973,224300.0
2017-08-30 10:30:00,52.01,52.11,51.9,52.1,216038.0,42.3891,42.4706,42.2995,42.4625,216038.0
2017-08-30 11:00:00,52.1,52.2,52.08,52.15,308466.0,42.4625,42.544,42.4462,42.5032,308466.0
2017-08-30 11:30:00,52.14,52.21,52.11,52.21,232402.0,42.4951,42.5521,42.4706,42.5521,232402.0
2017-08-30 12:00:00,52.2,52.22,52.11,52.11,166426.0,42.544,42.5603,42.4706,42.4706,166426.0
2017-08-30 12:30:00,52.12,52.22,52.09,52.22,178830.0,42.4788,42.5603,42.4543,42.5603,178830.0
2017-08-30 13:00:00,52.21,52.28,52.2,52.25,279044.0,42.5521,42.6092,42.544,42.5847,279044.0
2017-08-30 13:30:00,52.24,52.29,52.2,52.25,221101.0,42.5766,42.6173,42.544,42.5847,221101.0
2017-08-30 14:00:00,52.25,52.25,52.2,52.23,188961.0,42.5847,42.5847,42.544,42.5684,188961.0
2017-08-30 14:30:00,52.23,52.24,52.17,52.19,302554.0,42.5684,42.5766,42.5195,42.5358,302554.0
2017-08-30 15:00:00,52.19,52.19,52.08,52.1,339508.0,42.5358,42.5358,42.4462,42.4625,339508.0
2017-08-30 15:30:00,52.09,52.13,51.95,52.11,716444.0,42.4543,42.4869,42.3402,42.4706,716444.0
2017-08-31 09:30:00,52.26,52.36,52.12,52.31,566142.0,42.5929,42.6744,42.4788,42.6336,566142.0
2017-08-31 10:00:00,52.3,52.47,52.3,52.44,460992.0,42.6255,42.764,42.6255,42.7396,460992.0
2017-08-31 10:30:00,52.44,52.59,52.42,52.51,340710.0,42.7396,42.8618,42.7233,42.7966,340710.0
2017-08-31 11:00:00,52.52,52.53,52.43,52.43,352688.0,42.8048,42.8129,42.7314,42.7314,352688.0
2017-08-31 11:30:00,52.43,52.51,52.38,52.48,359626.0,42.7314,42.7966,42.6907,42.7722,359626.0
2017-08-31 12:00:00,52.48,52.53,52.43,52.49,466760.0,42.7722,42.8129,42.7314,42.7803,466760.0
2017-08-31 12:30:00,52.5,52.54,52.47,52.49,175807.0,42.7885,42.8211,42.764,42.7803,175807.0
2017-08-31 13:00:00,52.5,52.51,52.43,52.45,173914.0,42.7885,42.7966,42.7314,42.7477,173914.0
2017-08-31 13:30:00,52.46,52.54,52.42,52.5,227241.0,42.7559,42.8211,42.7233,42.7885,227241.0
2017-08-31 14:00:00,52.5,52.51,52.46,52.48,264839.0,42.7885,42.7966,42.7559,42.7722,264839.0
2017-08-31 14:30:00,52.48,52.51,52.45,52.46,289716.0,42.7722,42.7966,42.7477,42.7559,289716.0
2017-08-31 15:00:00,52.46,52.47,52.38,52.45,359420.0,42.7559,42.764,42.6907,42.7477,359420.0
2017-08-31 15:30:00,52.45,52.51,52.23,52.27,1651576.0,42.7477,42.7966,42.5684,42.601,1651576.0
2017-09-01 09:30:00,52.53,52.77,52.5,52.5,477071.0,42.8129,43.0085,42.7885,42.7885,477071.0
2017-09-01 10:00:00,52.51,52.53,52.37,52.4,280943.0,42.7966,42.8129,42.6825,42.707,280943.0
2017-09-01 10:30:00,52.4,52.44,52.22,52.22,325691.0,42.707,42.7396,42.5603,42.5603,325691.0
2017-09-01 11:00:00,52.23,52.28,52.2,52.23,276166.0,42.5684,42.6092,42.544,42.5684,276166.0
2017-09-01 11:30:00,52.23,52.27,52.16,52.2,341205.0,42.5684,42.601,42.5114,42.544,341205.0
2017-09-01 12:00:00,52.21,52.24,52.19,52.21,201807.0,42.5521,42.5766,42.5358,42.5521,201807.0
2017-09-01 12:30:00,52.22,52.23,52.15,52.16,188634.0,42.5603,42.5684,42.5032,42.5114,188634.0
2017-09-01 13:00:00,52.16,52.17,52.02,52.03,264145.0,42.5114,42.5195,42.3973,42.4054,264145.0
2017-09-01 13:30:00,52.03,52.03,51.97,51.98,325451.0,42.4054,42.4054,42.3565,42.3647,325451.0
2017-09-01 14:00:00,51.98,52.01,51.93,51.96,289305.0,42.3647,42.3891,42.3239,42.3484,289305.0
2017-09-01 14:30:00,51.95,51.96,51.92,51.95,230449.0,42.3402,42.3484,42.3158,42.3402,230449.0
2017-09-01 15:00:00,51.95,52.03,51.93,52.02,342695.0,42.3402,42.4054,42.3239,42.3973,342695.0
2017-09-01 15:30:00,52.03,52.13,52.01,52.05,922544.0,42.4054,42.4869,42.3891,42.4217,922544.0
2017-09-05 09:30:00,51.87,51.9,51.25,51.41,1289154.0,42.275,42.2995,41.7697,41.9001,1289154.0
2017-09-05 10:00:00,51.41,51.42,51.17,51.24,973306.0,41.9001,41.9082,41.7045,41.7615,973306.0
2017-09-05 10:30:00,51.22,51.23,50.88,50.89,845208.0,41.7452,41.7534,41.4681,41.4763,845208.0
2017-09-05 11:00:00,50.89,50.9,50.37,50.42,1555935.0,41.4763,41.4844,41.0525,41.0932,1555935.0
2017-09-05 11:30:00,50.41,50.51,50.08,50.24,1605752.0,41.0851,41.1666,40.8161,40.9465,1605752.0
2017-09-05 12:00:00,50.25,50.25,49.95,49.99,1323567.0,40.9547,40.9547,40.7102,40.7428,1323567.0
2017-09-05 12:30:00,49.99,50.18,49.83,50.15,1537965.0,40.7428,40.8976,40.6124,40.8732,1537965.0
2017-09-05 13:00:00,50.14,50.14,49.91,49.94,823167.0,40.865,40.865,40.6776,40.702,823167.0
2017-09-05 13:30:00,49.94,50.08,49.92,49.97,708095.0,40.702,40.8161,40.6857,40.7265,708095.0
2017-09-05 14:00:00,49.98,50.01,49.93,49.98,616960.0,40.7346,40.7591,40.6939,40.7346,616960.0
2017-09-05 14:30:00,49.97,49.98,49.88,49.95,1509504.0,40.7265,40.7346,40.6531,40.7102,1509504.0
2017-09-05 15:00:00,49.95,50.03,49.94,50.01,932278.0,40.7102,40.7754,40.702,40.7591,932278.0
2017-09-05 15:30:00,50.01,50.11,49.95,50.03,2134371.0,40.7591,40.8406,40.7102,40.7754,2134371.0
2017-09-06 09:30:00,50.19,50.24,49.83,50.09,1751376.0,40.9058,40.9465,40.6124,40.8243,1751376.0
2017-09-06 10:00:00,50.1,50.35,50.03,50.25,1571320.0,40.8324,41.0362,40.7754,40.9547,1571320.0
2017-09-06 10:30:00,50.26,50.55,50.22,50.48,1354118.0,40.9628,41.1992,40.9302,41.1421,1354118.0
2017-09-06 11:00:00,50.47,50.75,50.43,50.67,1047558.0,41.134,41.3622,41.1014,41.297,1047558.0
2017-09-06 11:30:00,50.67,50.76,50.61,50.75,948121.0,41.297,41.3703,41.2481,41.3622,948121.0
2017-09-06 12:00:00,50.76,50.77,50.59,50.69,868203.0,41.3703,41.3785,41.2318,41.3133,868203.0
2017-09-06 12:30:00,50.69,50.7,50.58,50.59,606575.0,41.3133,41.3214,41.2236,41.2318,606575.0
2017-09-06 13:00:00,50.59,50.68,50.5,50.5,716620.0,41.2318,41.3051,41.1584,41.1584,716620.0
2017-09-06 13:30:00,50.51,50.61,50.49,50.6,500731.0,41.1666,41.2481,41.1503,41.2399,500731.0
2017-09-06 14:00:00,50.6,50.68,50.52,50.59,600385.0,41.2399,41.3051,41.1747,41.2318,600385.0
2017-09-06 14:30:00,50.58,50.61,50.54,50.61,634026.0,41.2236,41.2481,41.191,41.2481,634026.0
2017-09-06 15:00:00,50.61,50.64,50.5,50.51,1212309.0,41.2481,41.2725,41.1584,41.1666,1212309.0
2017-09-06 15:30:00,50.52,50.57,50.37,50.42,2299695.0,41.1747,41.2155,41.0525,41.0932,2299695.0
2017-09-07 09:30:00,50.56,50.69,50.25,50.43,1016670.0,41.2073,41.3133,40.9547,41.1014,1016670.0
2017-09-07 10:00:00,50.44,50.48,50.29,50.41,481619.0,41.1095,41.1421,40.9873,41.0851,481619.0
2017-09-07 10:30:00,50.41,50.59,50.39,50.52,532048.0,41.0851,41.2318,41.0688,41.1747,532048.0
2017-09-07 11:00:00,50.52,50.55,50.46,50.51,447413.0,41.1747,41.1992,41.1258,41.1666,447413.0
2017-09-07 11:30:00,50.51,50.55,50.48,50.49,350140.0,41.1666,41.1992,41.1421,41.1503,350140.0
2017-09-07 12:00:00,50.49,50.63,50.48,50.56,461565.0,41.1503,41.2644,41.1421,41.2073,461565.0
2017-09-07 12:30:00,50.56,50.59,50.44,50.51,469540.0,41.2073,41.2318,41.1095,41.1666,469540.0
2017-09-07 13:00:00,50.52,50.61,50.46,50.48,459547.0,41.1747,41.2481,41.1258,41.1421,459547.0
2017-09-07 13:30:00,50.49,50.55,50.46,50.55,296548.0,41.1503,41.1992,41.1258,41.1992,296548.0
2017-09-07 14:00:00,50.54,50.55,50.43,50.48,671392.0,41.191,41.1992,41.1014,41.1421,671392.0
2017-09-07 14:30:00,50.48,50.49,50.37,50.39,397964.0,41.1421,41.1503,41.0525,41.0688,397964.0
2017-09-07 15:00:00,50.4,50.43,50.36,50.4,469246.0,41.0769,41.1014,41.0443,41.0769,469246.0
2017-09-07 15:30:00,50.41,50.45,50.36,50.38,1351440.0,41.0851,41.1177,41.0443,41.0606,1351440.0
2017-09-08 09:30:00,50.35,50.45,49.91,50.03,597863.0,41.0362,41.1177,40.6776,40.7754,597863.0
2017-09-08 10:00:00,50.03,50.06,49.91,49.92,299297.0,40.7754,40.7998,40.6776,40.6857,299297.0
2017-09-08 10:30:00,49.92,49.94,49.73,49.75,628803.0,40.6857,40.702,40.5309,40.5472,628803.0
2017-09-08 11:00:00,49.74,49.89,48.92,49.11,2700303.0,40.539,40.6613,39.8707,40.0256,2700303.0
2017-09-08 11:30:00,49.12,49.41,49.08,49.14,1030978.0,40.0337,40.2701,40.0011,40.05,1030978.0
2017-09-08 12:00:00,49.15,49.66,49.13,49.61,800205.0,40.0582,40.4738,40.0419,40.4331,800205.0
2017-09-08 12:30:00,49.6,49.63,49.44,49.46,462781.0,40.4249,40.4494,40.2945,40.3108,462781.0
2017-09-08 13:00:00,49.47,49.53,49.43,49.53,383356.0,40.319,40.3679,40.2864,40.3679,383356.0
2017-09-08 13:30:00,49.53,49.54,49.48,49.51,649386.0,40.3679,40.376,40.3271,40.3516,649386.0
2017-09-08 14:00:00,49.51,49.75,49.45,49.73,1100050.0,40.3516,40.5472,40.3027,40.5309,1100050.0
2017-09-08 14:30:00,49.73,49.77,49.47,49.5,358253.0,40.5309,40.5635,40.319,40.3434,358253.0
2017-09-08 15:00:00,49.51,49.59,49.47,49.51,379522.0,40.3516,40.4168,40.319,40.3516,379522.0
2017-09-08 15:30:00,49.5,49.66,49.43,49.63,1309659.0,40.3434,40.4738,40.2864,40.4494,1309659.0
2017-09-11 09:30:00,49.93,50.63,49.91,50.47,949543.0,40.6939,41.2644,40.6776,41.134,949543.0
2017-09-11 10:00:00,50.47,50.66,50.46,50.58,505725.0,41.134,41.2888,41.1258,41.2236,505725.0
2017-09-11 10:30:00,50.58,50.67,50.42,50.42,336004.0,41.2236,41.297,41.0932,41.0932,336004.0
2017-09-11 11:00:00,50.42,50.45,50.31,50.33,420873.0,41.0932,41.1177,41.0036,41.0199,420873.0
2017-09-11 11:30:00,50.33,50.43,50.26,50.3,429799.0,41.0199,41.1014,40.9628,40.9954,429799.0
2017-09-11 12:00:00,50.29,50.52,50.29,50.5,207381.0,40.9873,41.1747,40.9873,41.1584,207381.0
2017-09-11 12:30:00,50.5,50.55,50.49,50.51,170473.0,41.1584,41.1992,41.1503,41.1666,170473.0
2017-09-11 13:00:00,50.52,50.55,50.47,50.54,222463.0,41.1747,41.1992,41.134,41.191,222463.0
2017-09-11 13:30:00,50.54,50.56,50.51,50.52,134845.0,41.191,41.2073,41.1666,41.1747,134845.0
2017-09-11 14:00:00,50.52,50.54,50.49,50.51,222297.0,41.1747,41.191,41.1503,41.1666,222297.0
2017-09-11 14:30:00,50.5,50.6,50.5,50.55,369717.0,41.1584,41.2399,41.1584,41.1992,369717.0
2017-09-11 15:00:00,50.55,50.62,50.55,50.58,404538.0,41.1992,41.2562,41.1992,41.2236,404538.0
2017-09-11 15:30:00,50.59,50.63,50.48,50.57,993167.0,41.2318,41.2644,41.1421,41.2155,993167.0
2017-09-12 09:30:00,50.6,51.03,50.52,51.01,565746.0,41.2399,41.5904,41.1747,41.5741,565746.0
2017-09-12 10:00:00,51.01,51.07,50.89,50.93,268687.0,41.5741,41.623,41.4763,41.5089,268687.0
2017-09-12 10:30:00,50.93,50.93,50.8,50.92,221639.0,41.5089,41.5089,41.4029,41.5007,221639.0
2017-09-12 11:00:00,50.91,50.99,50.87,50.91,254182.0,41.4926,41.5578,41.46,41.4926,254182.0
2017-09-12 11:30:00,50.9,50.91,50.8,50.82,186616.0,41.4844,41.4926,41.4029,41.4192,186616.0
2017-09-12 12:00:00,50.83,50.83,50.75,50.8,150889.0,41.4274,41.4274,41.3622,41.4029,150889.0
2017-09-12 12:30:00,50.81,50.93,50.78,50.9,238393.0,41.4111,41.5089,41.3866,41.4844,238393.0
2017-09-12 13:00:00,50.9,50.91,50.86,50.88,149070.0,41.4844,41.4926,41.4518,41.4681,149070.0
2017-09-12 13:30:00,50.88,50.91,50.84,50.85,154880.0,41.4681,41.4926,41.4355,41.4437,154880.0
2017-09-12 14:00:00,50.84,50.9,50.84,50.84,252202.0,41.4355,41.4844,41.4355,41.4355,252202.0
2017-09-12 14:30:00,50.84,50.86,50.75,50.82,273326.0,41.4355,41.4518,41.3622,41.4192,273326.0
2017-09-12 15:00:00,50.82,50.83,50.77,50.83,229033.0,41.4192,41.4274,41.3785,41.4274,229033.0
2017-09-12 15:30:00,50.82,50.9,50.78,50.9,610165.0,41.4192,41.4844,41.3866,41.4844,610165.0
2017-09-13 09:30:00,50.78,51.09,50.72,51.08,329224.0,41.3866,41.6393,41.3377,41.6311,329224.0
2017-09-13 10:00:00,51.09,51.11,50.88,50.88,270947.0,41.6393,41.6556,41.4681,41.4681,270947.0
2017-09-13 10:30:00,50.88,50.88,50.72,50.76,284457.0,41.4681,41.4681,41.3377,41.3703,284457.0
2017-09-13 11:00:00,50.77,50.88,50.74,50.84,207631.0,41.3785,41.4681,41.354,41.4355,207631.0
2017-09-13 11:30:00,50.85,50.85,50.74,50.74,289894.0,41.4437,41.4437,41.354,41.354,289894.0
2017-09-13 12:00:00,50.74,51.02,50.74,51.0,258805.0,41.354,41.5822,41.354,41.5659,258805.0
2017-09-13 12:30:00,51.0,51.01,50.95,50.96,215245.0,41.5659,41.5741,41.5252,41.5333,215245.0
2017-09-13 13:00:00,50.96,51.05,50.92,51.04,233233.0,41.5333,41.6067,41.5007,41.5985,233233.0
2017-09-13 13:30:00,51.04,51.05,50.98,50.99,195471.0,41.5985,41.6067,41.5496,41.5578,195471.0
2017-09-13 14:00:00,50.99,51.1,50.99,51.07,189781.0,41.5578,41.6474,41.5578,41.623,189781.0
2017-09-13 14:30:00,51.06,51.06,50.96,50.98,221004.0,41.6148,41.6148,41.5333,41.5496,221004.0
2017-09-13 15:00:00,50.97,50.99,50.92,50.93,221970.0,41.5415,41.5578,41.5007,41.5089,221970.0
2017-09-13 15:30:00,50.93,51.02,50.84,51.0,717589.0,41.5089,41.5822,41.4355,41.5659,717589.0
2017-09-14 09:30:00,50.97,51.1,50.67,51.04,631100.0,41.5415,41.6474,41.297,41.5985,631100.0
2017-09-14 10:00:00,51.05,51.06,50.93,51.0,283231.0,41.6067,41.6148,41.5089,41.5659,283231.0
2017-09-14 10:30:00,51.0,51.17,50.94,51.15,334078.0,41.5659,41.7045,41.517,41.6882,334078.0
2017-09-14 11:00:00,51.15,51.16,51.05,51.08,205117.0,41.6882,41.6963,41.6067,41.6311,205117.0
2017-09-14 11:30:00,51.08,51.18,51.03,51.18,204047.0,41.6311,41.7126,41.5904,41.7126,204047.0
2017-09-14 12:00:00,51.18,51.18,51.08,51.14,177339.0,41.7126,41.7126,41.6311,41.68,177339.0
2017-09-14 12:30:00,51.14,51.59,51.12,51.47,1180804.0,41.68,42.0468,41.6637,41.949,1180804.0
2017-09-14 13:00:00,51.46,51.51,51.37,51.48,378707.0,41.9408,41.9816,41.8675,41.9571,378707.0
2017-09-14 13:30:00,51.48,51.55,51.48,51.53,287292.0,41.9571,42.0142,41.9571,41.9979,287292.0
2017-09-14 14:00:00,51.53,51.53,51.45,51.46,368062.0,41.9979,41.9979,41.9327,41.9408,368062.0
2017-09-14 14:30:00,51.46,51.52,51.43,51.51,219085.0,41.9408,41.9897,41.9164,41.9816,219085.0
2017-09-14 15:00:00,51.51,51.59,51.49,51.5,485738.0,41.9816,42.0468,41.9653,41.9734,485738.0
2017-09-14 15:30:00,51.49,51.57,51.4,51.47,1071443.0,41.9653,42.0305,41.8919,41.949,1071443.0
2017-09-15 09:30:00,51.83,51.95,51.44,51.81,2645990.0,42.2424,42.3402,41.9245,42.2261,2645990.0
2017-09-15 10:00:00,51.8,52.29,51.79,52.2,727320.0,42.218,42.6173,42.2098,42.544,727320.0
2017-09-15 10:30:00,52.2,52.23,52.12,52.21,659614.0,42.544,42.5684,42.4788,42.5521,659614.0
2017-09-15 11:00:00,52.21,52.21,52.05,52.09,490767.0,42.5521,42.5521,42.4217,42.4543,490767.0
2017-09-15 11:30:00,52.09,52.15,52.06,52.14,286830.0,42.4543,42.5032,42.4299,42.4951,286830.0
2017-09-15 12:00:00,52.13,52.21,52.1,52.14,420992.0,42.4869,42.5521,42.4625,42.4951,420992.0
2017-09-15 12:30:00,52.14,52.2,52.12,52.14,373970.0,42.4951,42.544,42.4788,42.4951,373970.0
2017-09-15 13:00:00,52.13,52.17,52.07,52.17,289867.0,42.4869,42.5195,42.438,42.5195,289867.0
2017-09-15 13:30:00,52.17,52.17,52.08,52.11,256170.0,42.5195,42.5195,42.4462,42.4706,256170.0
2017-09-15 14:00:00,52.11,52.24,52.1,52.21,332973.0,42.4706,42.5766,42.4625,42.5521,332973.0
2017-09-15 14:30:00,52.21,52.22,52.12,52.17,401471.0,42.5521,42.5603,42.4788,42.5195,401471.0
2017-09-15 15:00:00,52.17,52.18,52.07,52.08,346393.0,42.5195,42.5277,42.438,42.4462,346393.0
2017-09-15 15:30:00,52.09,52.27,51.93,52.15,2127050.0,42.4543,42.601,42.3239,42.5032,2127050.0
2017-09-18 09:30:00,52.24,52.37,51.95,52.14,834981.0,42.5766,42.6825,42.3402,42.4951,834981.0
2017-09-18 10:00:00,52.13,52.31,52.1,52.3,468599.0,42.4869,42.6336,42.4625,42.6255,468599.0
2017-09-18 10:30:00,52.31,52.32,52.26,52.28,235398.0,42.6336,42.6418,42.5929,42.6092,235398.0
2017-09-18 11:00:00,52.28,52.34,52.27,52.3,421777.0,42.6092,42.6581,42.601,42.6255,421777.0
2017-09-18 11:30:00,52.3,52.31,52.2,52.29,192461.0,42.6255,42.6336,42.544,42.6173,192461.0
2017-09-18 12:00:00,52.3,52.36,52.3,52.33,252662.0,42.6255,42.6744,42.6255,42.6499,252662.0
2017-09-18 12:30:00,52.34,52.35,52.27,52.29,216035.0,42.6581,42.6662,42.601,42.6173,216035.0
2017-09-18 13:00:00,52.3,52.3,52.24,52.27,142559.0,42.6255,42.6255,42.5766,42.601,142559.0
2017-09-18 13:30:00,52.27,52.32,52.26,52.28,146320.0,42.601,42.6418,42.5929,42.6092,146320.0
2017-09-18 14:00:00,52.29,52.29,52.15,52.2,227499.0,42.6173,42.6173,42.5032,42.544,227499.0
2017-09-18 14:30:00,52.2,52.24,52.14,52.21,229511.0,42.544,42.5766,42.4951,42.5521,229511.0
2017-09-18 15:00:00,52.2,52.27,52.19,52.26,419799.0,42.544,42.601,42.5358,42.5929,419799.0
2017-09-18 15:30:00,52.27,52.33,52.21,52.24,927481.0,42.601,42.6499,42.5521,42.5766,927481.0
2017-09-19 09:30:00,52.4,52.5,52.19,52.26,619195.0,42.707,42.7885,42.5358,42.5929,619195.0
2017-09-19 10:00:00,52.26,52.3,52.17,52.19,322688.0,42.5929,42.6255,42.5195,42.5358,322688.0
2017-09-19 10:30:00,52.19,52.26,52.13,52.24,297683.0,42.5358,42.5929,42.4869,42.5766,297683.0
2017-09-19 11:00:00,52.24,52.25,52.06,52.19,245677.0,42.5766,42.5847,42.4299,42.5358,245677.0
2017-09-19 11:30:00,52.19,52.25,52.18,52.18,157692.0,42.5358,42.5847,42.5277,42.5277,157692.0
2017-09-19 12:00:00,52.18,52.35,52.18,52.25,201276.0,42.5277,42.6662,42.5277,42.5847,201276.0
2017-09-19 12:30:00,52.25,52.29,52.22,52.26,164789.0,42.5847,42.6173,42.5603,42.5929,164789.0
2017-09-19 13:00:00,52.27,52.27,52.22,52.23,160980.0,42.601,42.601,42.5603,42.5684,160980.0
2017-09-19 13:30:00,52.23,52.27,52.22,52.25,190338.0,42.5684,42.601,42.5603,42.5847,190338.0
2017-09-19 14:00:00,52.26,52.29,52.25,52.27,230078.0,42.5929,42.6173,42.5847,42.601,230078.0
2017-09-19 14:30:00,52.27,52.33,52.25,52.26,298009.0,42.601,42.6499,42.5847,42.5929,298009.0
2017-09-19 15:00:00,52.26,52.37,52.25,52.36,289624.0,42.5929,42.6825,42.5847,42.6744,289624.0
2017-09-19 15:30:00,52.35,52.37,52.27,52.29,581226.0,42.6662,42.6825,42.601,42.6173,581226.0
2017-09-20 09:30:00,52.43,52.52,52.36,52.38,565840.0,42.7314,42.8048,42.6744,42.6907,565840.0
2017-09-20 10:00:00,52.37,52.38,52.27,52.3,396530.0,42.6825,42.6907,42.601,42.6255,396530.0
2017-09-20 10:30:00,52.3,52.32,52.17,52.19,410896.0,42.6255,42.6418,42.5195,42.5358,410896.0
2017-09-20 11:00:00,52.21,52.23,52.03,52.07,426847.0,42.5521,42.5684,42.4054,42.438,426847.0
2017-09-20 11:30:00,52.08,52.2,52.05,52.05,263590.0,42.4462,42.544,42.4217,42.4217,263590.0
2017-09-20 12:00:00,52.05,52.06,51.92,52.04,269117.0,42.4217,42.4299,42.3158,42.4136,269117.0
2017-09-20 12:30:00,52.04,52.12,52.0,52.03,220185.0,42.4136,42.4788,42.381,42.4054,220185.0
2017-09-20 13:00:00,52.03,52.08,51.91,51.94,243444.0,42.4054,42.4462,42.3076,42.3321,243444.0
2017-09-20 13:30:00,51.94,52.03,51.9,51.96,330750.0,42.3321,42.4054,42.2995,42.3484,330750.0
2017-09-20 14:00:00,51.95,51.95,51.53,51.59,548303.0,42.3402,42.3402,41.9979,42.0468,548303.0
2017-09-20 14:30:00,51.59,51.71,51.48,51.65,481607.0,42.0468,42.1446,41.9571,42.0957,481607.0
2017-09-20 15:00:00,51.65,51.79,51.63,51.79,312523.0,42.0957,42.2098,42.0794,42.2098,312523.0
2017-09-20 15:30:00,51.79,52.03,51.78,51.97,1229846.0,42.2098,42.4054,42.2016,42.3565,1229846.0
2017-09-21 09:30:00,51.86,52.18,51.78,52.11,701517.0,42.2669,42.5277,42.2016,42.4706,701517.0
2017-09-21 10:00:00,52.1,52.13,51.89,51.93,351687.0,42.4625,42.4869,42.2913,42.3239,351687.0
2017-09-21 10:30:00,51.94,51.94,51.71,51.77,323006.0,42.3321,42.3321,42.1446,42.1935,323006.0
2017-09-21 11:00:00,51.77,51.91,51.77,51.86,220682.0,42.1935,42.3076,42.1935,42.2669,220682.0
2017-09-21 11:30:00,51.86,52.02,51.83,51.98,232446.0,42.2669,42.3973,42.2424,42.3647,232446.0
2017-09-21 12:00:00,51.99,52.1,51.97,52.05,243885.0,42.3728,42.4625,42.3565,42.4217,243885.0
2017-09-21 12:30:00,52.04,52.18,52.02,52.15,154118.0,42.4136,42.5277,42.3973,42.5032,154118.0
2017-09-21 13:00:00,52.15,52.2,52.09,52.1,175486.0,42.5032,42.544,42.4543,42.4625,175486.0
2017-09-21 13:30:00,52.1,52.11,52.03,52.07,198437.0,42.4625,42.4706,42.4054,42.438,198437.0
2017-09-21 14:00:00,52.08,52.15,52.04,52.08,244638.0,42.4462,42.5032,42.4136,42.4462,244638.0
2017-09-21 14:30:00,52.08,52.09,51.99,52.08,353305.0,42.4462,42.4543,42.3728,42.4462,353305.0
2017-09-21 15:00:00,52.08,52.1,52.0,52.05,299415.0,42.4462,42.4625,42.381,42.4217,299415.0
2017-09-21 15:30:00,52.05,52.14,51.98,52.03,740075.0,42.4217,42.4951,42.3647,42.4054,740075.0
2017-09-22 09:30:00,51.82,52.2,51.78,52.08,414021.0,42.2343,42.544,42.2016,42.4462,414021.0
2017-09-22 10:00:00,52.1,52.23,52.02,52.1,232847.0,42.4625,42.5684,42.3973,42.4625,232847.0
2017-09-22 10:30:00,52.1,52.15,52.05,52.1,212812.0,42.4625,42.5032,42.4217,42.4625,212812.0
2017-09-22 11:00:00,52.1,52.13,52.0,52.1,204808.0,42.4625,42.4869,42.381,42.4625,204808.0
2017-09-22 11:30:00,52.1,52.17,52.07,52.12,189809.0,42.4625,42.5195,42.438,42.4788,189809.0
2017-09-22 12:00:00,52.12,52.15,52.03,52.05,170070.0,42.4788,42.5032,42.4054,42.4217,170070.0
2017-09-22 12:30:00,52.06,52.15,52.04,52.13,119233.0,42.4299,42.5032,42.4136,42.4869,119233.0
2017-09-22 13:00:00,52.14,52.18,52.06,52.11,148224.0,42.4951,42.5277,42.4299,42.4706,148224.0
2017-09-22 13:30:00,52.12,52.19,52.11,52.12,189380.0,42.4788,42.5358,42.4706,42.4788,189380.0
2017-09-22 14:00:00,52.11,52.16,52.1,52.16,185551.0,42.4706,42.5114,42.4625,42.5114,185551.0
2017-09-22 14:30:00,52.16,52.22,52.15,52.18,181907.0,42.5114,42.5603,42.5032,42.5277,181907.0
2017-09-22 15:00:00,52.19,52.2,52.14,52.17,179671.0,42.5358,42.544,42.4951,42.5195,179671.0
2017-09-22 15:30:00,52.18,52.23,52.08,52.1,798023.0,42.5277,42.5684,42.4462,42.4625,798023.0
2017-09-25 09:30:00,51.9,52.13,51.79,52.09,594954.0,42.2995,42.4869,42.2098,42.4543,594954.0
2017-09-25 10:00:00,52.09,52.29,52.09,52.22,473155.0,42.4543,42.6173,42.4543,42.5603,473155.0
2017-09-25 10:30:00,52.22,52.22,51.81,51.84,276079.0,42.5603,42.5603,42.2261,42.2506,276079.0
2017-09-25 11:00:00,51.83,51.95,51.71,51.93,303741.0,42.2424,42.3402,42.1446,42.3239,303741.0
2017-09-25 11:30:00,51.93,51.96,51.78,51.81,202984.0,42.3239,42.3484,42.2016,42.2261,202984.0
2017-09-25 12:00:00,51.81,51.82,51.67,51.81,236171.0,42.2261,42.2343,42.112,42.2261,236171.0
2017-09-25 12:30:00,51.81,51.82,51.77,51.79,403531.0,42.2261,42.2343,42.1935,42.2098,403531.0
2017-09-25 13:00:00,51.79,51.94,51.79,51.88,241746.0,42.2098,42.3321,42.2098,42.2832,241746.0
2017-09-25 13:30:00,51.87,51.89,51.82,51.83,276730.0,42.275,42.2913,42.2343,42.2424,276730.0
2017-09-25 14:00:00,51.84,51.88,51.73,51.74,476304.0,42.2506,42.2832,42.1609,42.169,476304.0
2017-09-25 14:30:00,51.74,51.78,51.7,51.76,472319.0,42.169,42.2016,42.1364,42.1853,472319.0
2017-09-25 15:00:00,51.76,51.82,51.72,51.79,296881.0,42.1853,42.2343,42.1527,42.2098,296881.0
2017-09-25 15:30:00,51.8,51.81,51.61,51.62,1679735.0,42.218,42.2261,42.0631,42.0712,1679735.0
2017-09-26 09:30:00,51.75,51.87,51.14,51.16,859146.0,42.1772,42.275,41.68,41.6963,859146.0
2017-09-26 10:00:00,51.15,51.16,50.87,50.9,776688.0,41.6882,41.6963,41.46,41.4844,776688.0
2017-09-26 10:30:00,50.9,51.01,50.85,50.94,537176.0,41.4844,41.5741,41.4437,41.517,537176.0
2017-09-26 11:00:00,50.95,51.13,50.92,51.05,462301.0,41.5252,41.6719,41.5007,41.6067,462301.0
2017-09-26 11:30:00,51.05,51.11,51.01,51.03,417820.0,41.6067,41.6556,41.5741,41.5904,417820.0
2017-09-26 12:00:00,51.04,51.08,50.99,51.05,322760.0,41.5985,41.6311,41.5578,41.6067,322760.0
2017-09-26 12:30:00,51.06,51.09,50.95,50.99,469155.0,41.6148,41.6393,41.5252,41.5578,469155.0
2017-09-26 13:00:00,50.99,51.09,50.98,50.99,271649.0,41.5578,41.6393,41.5496,41.5578,271649.0
2017-09-26 13:30:00,50.99,51.11,50.98,51.07,302688.0,41.5578,41.6556,41.5496,41.623,302688.0
2017-09-26 14:00:00,51.07,51.11,51.04,51.09,425688.0,41.623,41.6556,41.5985,41.6393,425688.0
2017-09-26 14:30:00,51.09,51.15,51.09,51.13,547677.0,41.6393,41.6882,41.6393,41.6719,547677.0
2017-09-26 15:00:00,51.12,51.15,51.06,51.11,529571.0,41.6637,41.6882,41.6148,41.6556,529571.0
2017-09-26 15:30:00,51.11,51.18,51.05,51.12,1404337.0,41.6556,41.7126,41.6067,41.6637,1404337.0
2017-09-27 09:30:00,51.43,51.47,51.22,51.36,787959.0,41.9164,41.949,41.7452,41.8593,787959.0
2017-09-27 10:00:00,51.36,51.44,51.34,51.4,483883.0,41.8593,41.9245,41.843,41.8919,483883.0
2017-09-27 10:30:00,51.4,51.43,51.23,51.27,422004.0,41.8919,41.9164,41.7534,41.786,422004.0
2017-09-27 11:00:00,51.28,51.37,51.22,51.33,336192.0,41.7941,41.8675,41.7452,41.8349,336192.0
2017-09-27 11:30:00,51.34,51.36,51.23,51.24,261095.0,41.843,41.8593,41.7534,41.7615,261095.0
2017-09-27 12:00:00,51.24,51.25,51.17,51.2,423304.0,41.7615,41.7697,41.7045,41.7289,423304.0
2017-09-27 12:30:00,51.21,51.28,51.15,51.28,434158.0,41.7371,41.7941,41.6882,41.7941,434158.0
2017-09-27 13:00:00,51.28,51.31,51.25,51.27,378966.0,41.7941,41.8186,41.7697,41.786,378966.0
2017-09-27 13:30:00,51.26,51.38,51.24,51.38,266448.0,41.7778,41.8756,41.7615,41.8756,266448.0
2017-09-27 14:00:00,51.38,51.54,51.37,51.43,625757.0,41.8756,42.006,41.8675,41.9164,625757.0
2017-09-27 14:30:00,51.44,51.53,51.39,51.49,699876.0,41.9245,41.9979,41.8838,41.9653,699876.0
2017-09-27 15:00:00,51.49,51.59,51.48,51.57,535961.0,41.9653,42.0468,41.9571,42.0305,535961.0
2017-09-27 15:30:00,51.56,51.61,51.46,51.55,1126136.0,42.0223,42.0631,41.9408,42.0142,1126136.0
2017-09-28 09:30:00,51.38,52.04,51.31,51.97,884581.0,41.8756,42.4136,41.8186,42.3565,884581.0
2017-09-28 10:00:00,51.96,52.03,51.74,51.96,343648.0,42.3484,42.4054,42.169,42.3484,343648.0
2017-09-28 10:30:00,51.95,51.96,51.72,51.73,331687.0,42.3402,42.3484,42.1527,42.1609,331687.0
2017-09-28 11:00:00,51.74,51.78,51.68,51.75,192610.0,42.169,42.2016,42.1201,42.1772,192610.0
2017-09-28 11:30:00,51.75,51.79,51.65,51.72,189271.0,42.1772,42.2098,42.0957,42.1527,189271.0
2017-09-28 12:00:00,51.71,51.81,51.69,51.8,145035.0,42.1446,42.2261,42.1283,42.218,145035.0
2017-09-28 12:30:00,51.8,51.83,51.76,51.8,194427.0,42.218,42.2424,42.1853,42.218,194427.0
2017-09-28 13:00:00,51.8,51.85,51.73,51.74,290642.0,42.218,42.2587,42.1609,42.169,290642.0
2017-09-28 13:30:00,51.74,51.78,51.71,51.75,269537.0,42.169,42.2016,42.1446,42.1772,269537.0
2017-09-28 14:00:00,51.76,51.76,51.62,51.67,307057.0,42.1853,42.1853,42.0712,42.112,307057.0
2017-09-28 14:30:00,51.66,51.79,51.65,51.77,247692.0,42.1038,42.2098,42.0957,42.1935,247692.0
2017-09-28 15:00:00,51.78,51.8,51.71,51.74,272579.0,42.2016,42.218,42.1446,42.169,272579.0
2017-09-28 15:30:00,51.74,51.85,51.69,51.74,948669.0,42.169,42.2587,42.1283,42.169,948669.0
2017-09-29 09:30:00,51.91,51.95,51.63,51.66,349974.0,42.3076,42.3402,42.0794,42.1038,349974.0
2017-09-29 10:00:00,51.66,51.73,51.62,51.64,239365.0,42.1038,42.1609,42.0712,42.0875,239365.0
2017-09-29 10:30:00,51.64,51.76,51.62,51.74,262232.0,42.0875,42.1853,42.0712,42.169,262232.0
2017-09-29 11:00:00,51.73,51.93,51.68,51.91,265813.0,42.1609,42.3239,42.1201,42.3076,265813.0
2017-09-29 11:30:00,51.91,52.04,51.91,52.04,216892.0,42.3076,42.4136,42.3076,42.4136,216892.0
2017-09-29 12:00:00,52.04,52.05,51.91,51.94,243695.0,42.4136,42.4217,42.3076,42.3321,243695.0
2017-09-29 12:30:00,51.94,52.04,51.91,51.95,414892.0,42.3321,42.4136,42.3076,42.3402,414892.0
2017-09-29 13:00:00,51.96,51.96,51.76,51.77,227518.0,42.3484,42.3484,42.1853,42.1935,227518.0
2017-09-29 13:30:00,51.78,51.86,51.77,51.83,162039.0,42.2016,42.2669,42.1935,42.2424,162039.0
2017-09-29 14:00:00,51.82,51.86,51.76,51.85,168204.0,42.2343,42.2669,42.1853,42.2587,168204.0
2017-09-29 14:30:00,51.86,51.93,51.84,51.92,167000.0,42.2669,42.3239,42.2506,42.3158,167000.0
2017-09-29 15:00:00,51.91,51.95,51.84,51.91,206843.0,42.3076,42.3402,42.2506,42.3076,206843.0
2017-09-29 15:30:00,51.9,51.93,51.81,51.84,904230.0,42.2995,42.3239,42.2261,42.2506,904230.0
2017-10-02 09:30:00,52.09,52.09,51.82,52.08,305056.0,42.4543,42.4543,42.2343,42.4462,305056.0
2017-10-02 10:00:00,52.08,52.09,51.97,51.99,272835.0,42.4462,42.4543,42.3565,42.3728,272835.0
2017-10-02 10:30:00,51.99,52.16,51.98,52.07,315622.0,42.3728,42.5114,42.3647,42.438,315622.0
2017-10-02 11:00:00,52.07,52.11,51.94,51.98,250119.0,42.438,42.4706,42.3321,42.3647,250119.0
2017-10-02 11:30:00,51.97,52.02,51.88,51.89,214268.0,42.3565,42.3973,42.2832,42.2913,214268.0
2017-10-02 12:00:00,51.89,51.9,51.7,51.71,264324.0,42.2913,42.2995,42.1364,42.1446,264324.0
2017-10-02 12:30:00,51.7,51.83,51.7,51.82,185470.0,42.1364,42.2424,42.1364,42.2343,185470.0
2017-10-02 13:00:00,51.83,51.85,51.74,51.75,159103.0,42.2424,42.2587,42.169,42.1772,159103.0
2017-10-02 13:30:00,51.75,51.81,51.72,51.81,171947.0,42.1772,42.2261,42.1527,42.2261,171947.0
2017-10-02 14:00:00,51.81,51.9,51.79,51.87,189238.0,42.2261,42.2995,42.2098,42.275,189238.0
2017-10-02 14:30:00,51.88,51.88,51.78,51.79,206760.0,42.2832,42.2832,42.2016,42.2098,206760.0
2017-10-02 15:00:00,51.79,51.88,51.78,51.83,220039.0,42.2098,42.2832,42.2016,42.2424,220039.0
2017-10-02 15:30:00,51.82,51.89,51.77,51.88,690194.0,42.2343,42.2913,42.1935,42.2832,690194.0
2017-10-03 09:30:00,51.96,52.09,51.65,51.91,375206.0,42.3484,42.4543,42.0957,42.3076,375206.0
2017-10-03 10:00:00,51.91,52.16,51.9,52.1,269250.0,42.3076,42.5114,42.2995,42.4625,269250.0
2017-10-03 10:30:00,52.1,52.22,52.05,52.06,313820.0,42.4625,42.5603,42.4217,42.4299,313820.0
2017-10-03 11:00:00,52.05,52.08,51.92,51.99,246090.0,42.4217,42.4462,42.3158,42.3728,246090.0
2017-10-03 11:30:00,51.99,52.05,51.94,52.0,206275.0,42.3728,42.4217,42.3321,42.381,206275.0
2017-10-03 12:00:00,52.0,52.09,51.99,52.02,128151.0,42.381,42.4543,42.3728,42.3973,128151.0
2017-10-03 12:30:00,52.02,52.07,51.92,51.93,220357.0,42.3973,42.438,42.3158,42.3239,220357.0
2017-10-03 13:00:00,51.93,52.01,51.92,51.99,152650.0,42.3239,42.3891,42.3158,42.3728,152650.0
2017-10-03 13:30:00,51.99,52.02,51.96,52.0,164077.0,42.3728,42.3973,42.3484,42.381,164077.0
2017-10-03 14:00:00,52.0,52.08,52.0,52.05,327877.0,42.381,42.4462,42.381,42.4217,327877.0
2017-10-03 14:30:00,52.05,52.1,52.03,52.08,256400.0,42.4217,42.4625,42.4054,42.4462,256400.0
2017-10-03 15:00:00,52.08,52.09,51.96,52.01,231540.0,42.4462,42.4543,42.3484,42.3891,231540.0
2017-10-03 15:30:00,52.01,52.05,51.95,52.02,626702.0,42.3891,42.4217,42.3402,42.3973,626702.0
2017-10-04 09:30:00,51.93,52.12,51.8,51.93,529494.0,42.3239,42.4788,42.218,42.3239,529494.0
2017-10-04 10:00:00,51.92,51.97,51.73,51.78,314700.0,42.3158,42.3565,42.1609,42.2016,314700.0
2017-10-04 10:30:00,51.79,51.86,51.67,51.74,268768.0,42.2098,42.2669,42.112,42.169,268768.0
2017-10-04 11:00:00,51.74,51.86,51.73,51.86,306252.0,42.169,42.2669,42.1609,42.2669,306252.0
2017-10-04 11:30:00,51.86,51.88,51.8,51.86,237003.0,42.2669,42.2832,42.218,42.2669,237003.0
2017-10-04 12:00:00,51.87,52.03,51.86,51.91,168791.0,42.275,42.4054,42.2669,42.3076,168791.0
2017-10-04 12:30:00,51.91,51.97,51.9,51.95,109370.0,42.3076,42.3565,42.2995,42.3402,109370.0
2017-10-04 13:00:00,51.94,51.96,51.84,51.85,187731.0,42.3321,42.3484,42.2506,42.2587,187731.0
2017-10-04 13:30:00,51.84,51.85,51.71,51.78,317545.0,42.2506,42.2587,42.1446,42.2016,317545.0
2017-10-04 14:00:00,51.79,51.8,51.69,51.77,351758.0,42.2098,42.218,42.1283,42.1935,351758.0
2017-10-04 14:30:00,51.76,51.84,51.76,51.81,165502.0,42.1853,42.2506,42.1853,42.2261,165502.0
2017-10-04 15:00:00,51.81,51.87,51.78,51.85,238708.0,42.2261,42.275,42.2016,42.2587,238708.0
2017-10-04 15:30:00,51.84,51.97,51.83,51.96,610683.0,42.2506,42.3565,42.2424,42.3484,610683.0
2017-10-05 09:30:00,52.17,52.36,51.96,52.17,570055.0,42.5195,42.6744,42.3484,42.5195,570055.0
2017-10-05 10:00:00,52.18,52.23,52.05,52.08,215371.0,42.5277,42.5684,42.4217,42.4462,215371.0
2017-10-05 10:30:00,52.09,52.1,52.02,52.06,188189.0,42.4543,42.4625,42.3973,42.4299,188189.0
2017-10-05 11:00:00,52.07,52.11,52.01,52.08,430412.0,42.438,42.4706,42.3891,42.4462,430412.0
2017-10-05 11:30:00,52.07,52.25,52.07,52.25,181864.0,42.438,42.5847,42.438,42.5847,181864.0
2017-10-05 12:00:00,52.24,52.29,52.21,52.26,171885.0,42.5766,42.6173,42.5521,42.5929,171885.0
2017-10-05 12:30:00,52.26,52.35,52.24,52.25,180553.0,42.5929,42.6662,42.5766,42.5847,180553.0
2017-10-05 13:00:00,52.25,52.29,52.21,52.27,155336.0,42.5847,42.6173,42.5521,42.601,155336.0
2017-10-05 13:30:00,52.26,52.26,52.2,52.23,133815.0,42.5929,42.5929,42.544,42.5684,133815.0
2017-10-05 14:00:00,52.24,52.24,52.17,52.23,147213.0,42.5766,42.5766,42.5195,42.5684,147213.0
2017-10-05 14:30:00,52.23,52.39,52.21,52.39,386933.0,42.5684,42.6988,42.5521,42.6988,386933.0
2017-10-05 15:00:00,52.39,52.43,52.33,52.34,392967.0,42.6988,42.7314,42.6499,42.6581,392967.0
2017-10-05 15:30:00,52.34,52.37,52.28,52.35,696614.0,42.6581,42.6825,42.6092,42.6662,696614.0
2017-10-06 09:30:00,52.16,52.51,52.16,52.49,429031.0,42.5114,42.7966,42.5114,42.7803,429031.0
2017-10-06 10:00:00,52.5,52.63,52.43,52.6,377955.0,42.7885,42.8944,42.7314,42.87,377955.0
2017-10-06 10:30:00,52.61,52.61,52.25,52.31,270978.0,42.8781,42.8781,42.5847,42.6336,270978.0
2017-10-06 11:00:00,52.3,52.4,52.3,52.35,144961.0,42.6255,42.707,42.6255,42.6662,144961.0
2017-10-06 11:30:00,52.36,52.41,52.28,52.32,206216.0,42.6744,42.7151,42.6092,42.6418,206216.0
2017-10-06 12:00:00,52.31,52.34,52.26,52.32,129573.0,42.6336,42.6581,42.5929,42.6418,129573.0
2017-10-06 12:30:00,52.32,52.39,52.32,52.35,129116.0,42.6418,42.6988,42.6418,42.6662,129116.0
2017-10-06 13:00:00,52.35,52.36,52.25,52.28,188377.0,42.6662,42.6744,42.5847,42.6092,188377.0
2017-10-06 13:30:00,52.28,52.29,52.24,52.25,120966.0,42.6092,42.6173,42.5766,42.5847,120966.0
2017-10-06 14:00:00,52.26,52.32,52.25,52.32,143935.0,42.5929,42.6418,42.5847,42.6418,143935.0
2017-10-06 14:30:00,52.31,52.34,52.28,52.31,142538.0,42.6336,42.6581,42.6092,42.6336,142538.0
2017-10-06 15:00:00,52.32,52.36,52.28,52.36,203530.0,42.6418,42.6744,42.6092,42.6744,203530.0
2017-10-06 15:30:00,52.36,52.49,52.33,52.48,647345.0,42.6744,42.7803,42.6499,42.7722,647345.0
2017-10-09 09:30:00,52.68,52.82,52.45,52.46,483905.0,42.9352,43.0493,42.7477,42.7559,483905.0
2017-10-09 10:00:00,52.47,52.48,52.38,52.45,214876.0,42.764,42.7722,42.6907,42.7477,214876.0
2017-10-09 10:30:00,52.45,52.5,52.42,52.5,158446.0,42.7477,42.7885,42.7233,42.7885,158446.0
2017-10-09 11:00:00,52.5,52.54,52.45,52.53,137648.0,42.7885,42.8211,42.7477,42.8129,137648.0
2017-10-09 11:30:00,52.52,52.61,52.48,52.61,211337.0,42.8048,42.8781,42.7722,42.8781,211337.0
2017-10-09 12:00:00,52.61,52.63,52.53,52.56,270423.0,42.8781,42.8944,42.8129,42.8374,270423.0
2017-10-09 12:30:00,52.57,52.73,52.52,52.66,273918.0,42.8455,42.9759,42.8048,42.9189,273918.0
2017-10-09 13:00:00,52.67,52.82,52.65,52.81,377383.0,42.927,43.0493,42.9107,43.0411,377383.0
2017-10-09 13:30:00,52.8,52.98,52.8,52.95,317563.0,43.033,43.1797,43.033,43.1552,317563.0
2017-10-09 14:00:00,52.94,52.95,52.88,52.91,215460.0,43.1471,43.1552,43.0982,43.1226,215460.0
2017-10-09 14:30:00,52.91,52.92,52.83,52.84,478254.0,43.1226,43.1308,43.0574,43.0656,478254.0
2017-10-09 15:00:00,52.83,52.84,52.76,52.82,339187.0,43.0574,43.0656,43.0004,43.0493,339187.0
2017-10-09 15:30:00,52.82,52.9,52.81,52.89,826854.0,43.0493,43.1145,43.0411,43.1063,826854.0
2017-10-10 09:30:00,52.95,53.29,52.9,53.19,821168.0,43.1552,43.4323,43.1145,43.3508,821168.0
2017-10-10 10:00:00,53.19,53.33,53.14,53.31,565264.0,43.3508,43.4649,43.3101,43.4486,565264.0
2017-10-10 10:30:00,53.3,53.56,53.3,53.56,679560.0,43.4405,43.6524,43.4405,43.6524,679560.0
2017-10-10 11:00:00,53.55,53.72,53.49,53.53,672917.0,43.6442,43.7828,43.5953,43.6279,672917.0
2017-10-10 11:30:00,53.53,53.62,53.52,53.57,478721.0,43.6279,43.7013,43.6198,43.6605,478721.0
2017-10-10 12:00:00,53.57,53.61,53.41,53.56,544388.0,43.6605,43.6931,43.5301,43.6524,544388.0
2017-10-10 12:30:00,53.55,53.56,53.44,53.49,362010.0,43.6442,43.6524,43.5546,43.5953,362010.0
2017-10-10 13:00:00,53.5,53.61,53.48,53.61,359422.0,43.6035,43.6931,43.5872,43.6931,359422.0
2017-10-10 13:30:00,53.61,53.66,53.58,53.62,274262.0,43.6931,43.7339,43.6687,43.7013,274262.0
2017-10-10 14:00:00,53.61,53.64,53.5,53.55,375355.0,43.6931,43.7176,43.6035,43.6442,375355.0
2017-10-10 14:30:00,53.55,53.65,53.54,53.63,351690.0,43.6442,43.7257,43.6361,43.7094,351690.0
2017-10-10 15:00:00,53.63,53.67,53.59,53.64,485924.0,43.7094,43.742,43.6768,43.7176,485924.0
2017-10-10 15:30:00,53.63,53.9,53.63,53.87,1537600.0,43.7094,43.9295,43.7094,43.905,1537600.0
2017-10-11 09:30:00,53.79,54.12,53.66,54.11,1155737.0,43.8398,44.1088,43.7339,44.1006,1155737.0
2017-10-11 10:00:00,54.12,54.38,54.1,54.22,764582.0,44.1088,44.3207,44.0925,44.1903,764582.0
2017-10-11 10:30:00,54.22,54.26,53.96,54.01,599742.0,44.1903,44.2229,43.9784,44.0191,599742.0
2017-10-11 11:00:00,54.01,54.21,53.96,54.2,426356.0,44.0191,44.1821,43.9784,44.174,426356.0
2017-10-11 11:30:00,54.2,54.36,54.15,54.34,506412.0,44.174,44.3044,44.1332,44.2881,506412.0
2017-10-11 12:00:00,54.34,54.38,54.2,54.23,285280.0,44.2881,44.3207,44.174,44.1984,285280.0
2017-10-11 12:30:00,54.22,54.25,54.14,54.15,287063.0,44.1903,44.2147,44.1251,44.1332,287063.0
2017-10-11 13:00:00,54.15,54.19,54.12,54.19,225770.0,44.1332,44.1658,44.1088,44.1658,225770.0
2017-10-11 13:30:00,54.18,54.26,54.15,54.2,277567.0,44.1577,44.2229,44.1332,44.174,277567.0
2017-10-11 14:00:00,54.21,54.34,54.2,54.25,360451.0,44.1821,44.2881,44.174,44.2147,360451.0
2017-10-11 14:30:00,54.25,54.36,54.25,54.33,564158.0,44.2147,44.3044,44.2147,44.2799,564158.0
2017-10-11 15:00:00,54.33,54.34,54.1,54.12,650669.0,44.2799,44.2881,44.0925,44.1088,650669.0
2017-10-11 15:30:00,54.12,54.14,53.99,54.12,1106564.0,44.1088,44.1251,44.0028,44.1088,1106564.0
2017-10-12 09:30:00,53.88,54.18,53.76,53.79,542892.0,43.9132,44.1577,43.8154,43.8398,542892.0
2017-10-12 10:00:00,53.81,53.81,53.55,53.59,359037.0,43.8561,43.8561,43.6442,43.6768,359037.0
2017-10-12 10:30:00,53.59,53.62,53.46,53.51,333171.0,43.6768,43.7013,43.5709,43.6116,333171.0
2017-10-12 11:00:00,53.51,53.57,53.28,53.29,397887.0,43.6116,43.6605,43.4242,43.4323,397887.0
2017-10-12 11:30:00,53.3,53.33,53.15,53.16,371713.0,43.4405,43.4649,43.3182,43.3264,371713.0
2017-10-12 12:00:00,53.16,53.17,53.09,53.14,324126.0,43.3264,43.3345,43.2693,43.3101,324126.0
2017-10-12 12:30:00,53.14,53.18,53.08,53.18,337631.0,43.3101,43.3427,43.2612,43.3427,337631.0
2017-10-12 13:00:00,53.18,53.38,53.17,53.36,333265.0,43.3427,43.5057,43.3345,43.4894,333265.0
2017-10-12 13:30:00,53.36,53.39,53.29,53.33,240747.0,43.4894,43.5138,43.4323,43.4649,240747.0
2017-10-12 14:00:00,53.33,53.34,53.23,53.28,260988.0,43.4649,43.4731,43.3834,43.4242,260988.0
2017-10-12 14:30:00,53.27,53.27,53.09,53.14,417641.0,43.416,43.416,43.2693,43.3101,417641.0
2017-10-12 15:00:00,53.14,53.24,53.12,53.21,328421.0,43.3101,43.3916,43.2938,43.3671,328421.0
2017-10-12 15:30:00,53.21,53.22,52.96,53.0,1685573.0,43.3671,43.3753,43.1634,43.196,1685573.0
2017-10-13 09:30:00,53.38,53.38,52.96,53.01,678233.0,43.5057,43.5057,43.1634,43.2041,678233.0
2017-10-13 10:00:00,53.02,53.26,53.0,53.19,443220.0,43.2123,43.4079,43.196,43.3508,443220.0
2017-10-13 10:30:00,53.2,53.21,53.09,53.16,299224.0,43.359,43.3671,43.2693,43.3264,299224.0
2017-10-13 11:00:00,53.16,53.28,53.11,53.13,217618.0,43.3264,43.4242,43.2856,43.3019,217618.0
2017-10-13 11:30:00,53.12,53.13,53.05,53.09,187151.0,43.2938,43.3019,43.2367,43.2693,187151.0
2017-10-13 12:00:00,53.09,53.13,53.01,53.05,146851.0,43.2693,43.3019,43.2041,43.2367,146851.0
2017-10-13 12:30:00,53.04,53.06,52.93,52.97,628041.0,43.2286,43.2449,43.1389,43.1715,628041.0
2017-10-13 13:00:00,52.97,52.98,52.92,52.93,248696.0,43.1715,43.1797,43.1308,43.1389,248696.0
2017-10-13 13:30:00,52.94,52.94,52.85,52.87,248008.0,43.1471,43.1471,43.0737,43.09,248008.0
2017-10-13 14:00:00,52.87,52.91,52.85,52.87,227283.0,43.09,43.1226,43.0737,43.09,227283.0
2017-10-13 14:30:00,52.87,52.89,52.82,52.83,208239.0,43.09,43.1063,43.0493,43.0574,208239.0
2017-10-13 15:00:00,52.82,52.87,52.8,52.85,441982.0,43.0493,43.09,43.033,43.0737,441982.0
2017-10-13 15:30:00,52.86,52.89,52.74,52.82,1049201.0,43.0819,43.1063,42.9841,43.0493,1049201.0
2017-10-16 09:30:00,52.86,53.0,52.59,52.73,544376.0,43.0819,43.196,42.8618,42.9759,544376.0
2017-10-16 10:00:00,52.73,52.82,52.68,52.73,269886.0,42.9759,43.0493,42.9352,42.9759,269886.0
2017-10-16 10:30:00,52.73,52.73,52.54,52.6,303943.0,42.9759,42.9759,42.8211,42.87,303943.0
2017-10-16 11:00:00,52.59,52.64,52.58,52.59,229614.0,42.8618,42.9026,42.8537,42.8618,229614.0
2017-10-16 11:30:00,52.59,52.6,52.44,52.5,236955.0,42.8618,42.87,42.7396,42.7885,236955.0
2017-10-16 12:00:00,52.5,52.59,52.48,52.57,184367.0,42.7885,42.8618,42.7722,42.8455,184367.0
2017-10-16 12:30:00,52.58,52.59,52.5,52.52,219183.0,42.8537,42.8618,42.7885,42.8048,219183.0
2017-10-16 13:00:00,52.52,52.53,52.46,52.5,253990.0,42.8048,42.8129,42.7559,42.7885,253990.0
2017-10-16 13:30:00,52.5,52.55,52.47,52.49,200989.0,42.7885,42.8292,42.764,42.7803,200989.0
2017-10-16 14:00:00,52.49,52.54,52.47,52.53,217769.0,42.7803,42.8211,42.764,42.8129,217769.0
2017-10-16 14:30:00,52.53,52.58,52.49,52.5,458698.0,42.8129,42.8537,42.7803,42.7885,458698.0
2017-10-16 15:00:00,52.5,52.51,52.44,52.46,510682.0,42.7885,42.7966,42.7396,42.7559,510682.0
2017-10-16 15:30:00,52.45,52.46,52.31,52.38,1263819.0,42.7477,42.7559,42.6336,42.6907,1263819.0
2017-10-17 09:30:00,52.29,52.36,51.85,52.02,1106432.0,42.6173,42.6744,42.2587,42.3973,1106432.0
2017-10-17 10:00:00,52.02,52.2,51.99,52.07,429857.0,42.3973,42.544,42.3728,42.438,429857.0
2017-10-17 10:30:00,52.07,52.11,52.04,52.09,332891.0,42.438,42.4706,42.4136,42.4543,332891.0
2017-10-17 11:00:00,52.09,52.12,52.04,52.06,348697.0,42.4543,42.4788,42.4136,42.4299,348697.0
2017-10-17 11:30:00,52.05,52.11,52.01,52.03,372844.0,42.4217,42.4706,42.3891,42.4054,372844.0
2017-10-17 12:00:00,52.04,52.07,52.03,52.05,293135.0,42.4136,42.438,42.4054,42.4217,293135.0
2017-10-17 12:30:00,52.05,52.05,51.99,52.0,235620.0,42.4217,42.4217,42.3728,42.381,235620.0
2017-10-17 13:00:00,52.0,52.08,51.94,52.07,440626.0,42.381,42.4462,42.3321,42.438,440626.0
2017-10-17 13:30:00,52.07,52.17,52.06,52.15,260867.0,42.438,42.5195,42.4299,42.5032,260867.0
2017-10-17 14:00:00,52.15,52.28,52.14,52.26,277892.0,42.5032,42.6092,42.4951,42.5929,277892.0
2017-10-17 14:30:00,52.27,52.29,52.24,52.27,292059.0,42.601,42.6173,42.5766,42.601,292059.0
2017-10-17 15:00:00,52.27,52.38,52.27,52.38,373624.0,42.601,42.6907,42.601,42.6907,373624.0
2017-10-17 15:30:00,52.38,52.44,52.36,52.41,1123939.0,42.6907,42.7396,42.6744,42.7151,1123939.0
2017-10-18 09:30:00,52.54,52.66,52.02,52.1,688783.0,42.8211,42.9189,42.3973,42.4625,688783.0
2017-10-18 10:00:00,52.11,52.16,52.06,52.13,366508.0,42.4706,42.5114,42.4299,42.4869,366508.0
2017-10-18 10:30:00,52.13,52.25,52.08,52.24,342929.0,42.4869,42.5847,42.4462,42.5766,342929.0
2017-10-18 11:00:00,52.24,52.32,52.23,52.28,495446.0,42.5766,42.6418,42.5684,42.6092,495446.0
2017-10-18 11:30:00,52.28,52.29,52.17,52.18,223176.0,42.6092,42.6173,42.5195,42.5277,223176.0
2017-10-18 12:00:00,52.17,52.28,52.17,52.27,208886.0,42.5195,42.6092,42.5195,42.601,208886.0
2017-10-18 12:30:00,52.27,52.33,52.24,52.3,206418.0,42.601,42.6499,42.5766,42.6255,206418.0
2017-10-18 13:00:00,52.3,52.37,52.28,52.36,150719.0,42.6255,42.6825,42.6092,42.6744,150719.0
2017-10-18 13:30:00,52.36,52.4,52.34,52.34,176968.0,42.6744,42.707,42.6581,42.6581,176968.0
2017-10-18 14:00:00,52.35,52.39,52.28,52.29,327534.0,42.6662,42.6988,42.6092,42.6173,327534.0
2017-10-18 14:30:00,52.3,52.34,52.29,52.31,222412.0,42.6255,42.6581,42.6173,42.6336,222412.0
2017-10-18 15:00:00,52.31,52.34,52.3,52.32,246435.0,42.6336,42.6581,42.6255,42.6418,246435.0
2017-10-18 15:30:00,52.32,52.34,52.2,52.21,853746.0,42.6418,42.6581,42.544,42.5521,853746.0
2017-10-19 09:30:00,52.03,52.4,52.02,52.08,696476.0,42.4054,42.707,42.3973,42.4462,696476.0
2017-10-19 10:00:00,52.09,52.16,52.01,52.14,321141.0,42.4543,42.5114,42.3891,42.4951,321141.0
2017-10-19 10:30:00,52.14,52.17,52.06,52.09,283744.0,42.4951,42.5195,42.4299,42.4543,283744.0
2017-10-19 11:00:00,52.1,52.18,52.06,52.18,315045.0,42.4625,42.5277,42.4299,42.5277,315045.0
2017-10-19 11:30:00,52.18,52.21,52.09,52.11,239112.0,42.5277,42.5521,42.4543,42.4706,239112.0
2017-10-19 12:00:00,52.11,52.11,52.04,52.06,165543.0,42.4706,42.4706,42.4136,42.4299,165543.0
2017-10-19 12:30:00,52.06,52.12,52.02,52.09,156013.0,42.4299,42.4788,42.3973,42.4543,156013.0
2017-10-19 13:00:00,52.09,52.14,52.08,52.13,175425.0,42.4543,42.4951,42.4462,42.4869,175425.0
2017-10-19 13:30:00,52.11,52.24,52.09,52.14,310117.0,42.4706,42.5766,42.4543,42.4951,310117.0
2017-10-19 14:00:00,52.14,52.21,52.13,52.17,202016.0,42.4951,42.5521,42.4869,42.5195,202016.0
2017-10-19 14:30:00,52.17,52.34,52.16,52.33,618637.0,42.5195,42.6581,42.5114,42.6499,618637.0
2017-10-19 15:00:00,52.33,52.34,52.25,52.3,428842.0,42.6499,42.6581,42.5847,42.6255,428842.0
2017-10-19 15:30:00,52.3,52.39,52.24,52.3,1079226.0,42.6255,42.6988,42.5766,42.6255,1079226.0
2017-10-20 09:30:00,52.49,52.59,52.18,52.37,759529.0,42.7803,42.8618,42.5277,42.6825,759529.0
2017-10-20 10:00:00,52.37,52.51,52.37,52.41,680052.0,42.6825,42.7966,42.6825,42.7151,680052.0
2017-10-20 10:30:00,52.41,52.42,52.19,52.22,470509.0,42.7151,42.7233,42.5358,42.5603,470509.0
2017-10-20 11:00:00,52.22,52.37,52.22,52.28,276978.0,42.5603,42.6825,42.5603,42.6092,276978.0
2017-10-20 11:30:00,52.29,52.32,52.26,52.3,350816.0,42.6173,42.6418,42.5929,42.6255,350816.0
2017-10-20 12:00:00,52.31,52.31,52.2,52.24,285690.0,42.6336,42.6336,42.544,42.5766,285690.0
2017-10-20 12:30:00,52.25,52.25,52.08,52.19,368573.0,42.5847,42.5847,42.4462,42.5358,368573.0
2017-10-20 13:00:00,52.19,52.31,52.18,52.23,439758.0,42.5358,42.6336,42.5277,42.5684,439758.0
2017-10-20 13:30:00,52.23,52.26,52.21,52.25,300651.0,42.5684,42.5929,42.5521,42.5847,300651.0
2017-10-20 14:00:00,52.25,52.28,52.15,52.19,515506.0,42.5847,42.6092,42.5032,42.5358,515506.0
2017-10-20 14:30:00,52.18,52.2,52.02,52.02,440724.0,42.5277,42.544,42.3973,42.3973,440724.0
2017-10-20 15:00:00,52.03,52.09,52.01,52.04,444600.0,42.4054,42.4543,42.3891,42.4136,444600.0
2017-10-20 15:30:00,52.04,52.06,51.94,52.02,1573782.0,42.4136,42.4299,42.3321,42.3973,1573782.0
2017-10-23 09:30:00,52.3,52.8,52.13,52.71,826117.0,42.6255,43.033,42.4869,42.9596,826117.0
2017-10-23 10:00:00,52.7,52.74,52.45,52.5,523657.0,42.9515,42.9841,42.7477,42.7885,523657.0
2017-10-23 10:30:00,52.5,52.7,52.48,52.67,331031.0,42.7885,42.9515,42.7722,42.927,331031.0
2017-10-23 11:00:00,52.68,52.82,52.66,52.75,425916.0,42.9352,43.0493,42.9189,42.9922,425916.0
2017-10-23 11:30:00,52.76,52.88,52.7,52.88,355351.0,43.0004,43.0982,42.9515,43.0982,355351.0
2017-10-23 12:00:00,52.88,53.38,52.87,53.37,510761.0,43.0982,43.5057,43.09,43.4975,510761.0
2017-10-23 12:30:00,53.38,53.44,53.25,53.42,536231.0,43.5057,43.5546,43.3997,43.5383,536231.0
2017-10-23 13:00:00,53.41,53.77,53.4,53.77,601485.0,43.5301,43.8235,43.522,43.8235,601485.0
2017-10-23 13:30:00,53.77,53.78,53.58,53.64,655543.0,43.8235,43.8317,43.6687,43.7176,655543.0
2017-10-23 14:00:00,53.65,53.67,53.59,53.61,557209.0,43.7257,43.742,43.6768,43.6931,557209.0
2017-10-23 14:30:00,53.62,53.77,53.51,53.76,568980.0,43.7013,43.8235,43.6116,43.8154,568980.0
2017-10-23 15:00:00,53.77,53.77,53.53,53.56,580709.0,43.8235,43.8235,43.6279,43.6524,580709.0
2017-10-23 15:30:00,53.56,53.64,53.31,53.39,1786558.0,43.6524,43.7176,43.4486,43.5138,1786558.0
2017-10-24 09:30:00,53.44,54.34,53.4,54.28,1434631.0,43.5546,44.2881,43.522,44.2392,1434631.0
2017-10-24 10:00:00,54.28,54.35,54.16,54.33,734611.0,44.2392,44.2962,44.1414,44.2799,734611.0
2017-10-24 10:30:00,54.34,54.44,53.95,54.02,972724.0,44.2881,44.3696,43.9702,44.0273,972724.0
2017-10-24 11:00:00,54.02,54.11,54.0,54.09,527901.0,44.0273,44.1006,44.011,44.0843,527901.0
2017-10-24 11:30:00,54.08,54.12,53.85,53.96,906080.0,44.0762,44.1088,43.8887,43.9784,906080.0
2017-10-24 12:00:00,53.95,54.27,53.94,54.24,536856.0,43.9702,44.231,43.9621,44.2066,536856.0
2017-10-24 12:30:00,54.23,54.31,54.19,54.25,378813.0,44.1984,44.2636,44.1658,44.2147,378813.0
2017-10-24 13:00:00,54.25,54.25,54.15,54.21,354381.0,44.2147,44.2147,44.1332,44.1821,354381.0
2017-10-24 13:30:00,54.21,54.38,54.2,54.38,377948.0,44.1821,44.3207,44.174,44.3207,377948.0
2017-10-24 14:00:00,54.37,54.41,54.34,54.35,416163.0,44.3125,44.3451,44.2881,44.2962,416163.0
2017-10-24 14:30:00,54.35,54.42,54.28,54.29,541775.0,44.2962,44.3533,44.2392,44.2473,541775.0
2017-10-24 15:00:00,54.29,54.37,54.15,54.27,800273.0,44.2473,44.3125,44.1332,44.231,800273.0
2017-10-24 15:30:00,54.28,54.35,54.18,54.26,1022269.0,44.2392,44.2962,44.1577,44.2229,1022269.0
2017-10-25 09:30:00,53.96,54.42,53.94,54.37,559090.0,43.9784,44.3533,43.9621,44.3125,559090.0
2017-10-25 10:00:00,54.38,54.43,54.08,54.09,608481.0,44.3207,44.3614,44.0762,44.0843,608481.0
2017-10-25 10:30:00,54.09,54.34,53.96,54.31,566199.0,44.0843,44.2881,43.9784,44.2636,566199.0
2017-10-25 11:00:00,54.32,54.33,53.61,53.62,722785.0,44.2718,44.2799,43.6931,43.7013,722785.0
2017-10-25 11:30:00,53.62,53.69,53.5,53.56,263060.0,43.7013,43.7583,43.6035,43.6524,263060.0
2017-10-25 12:00:00,53.56,53.73,53.49,53.51,307281.0,43.6524,43.7909,43.5953,43.6116,307281.0
2017-10-25 12:30:00,53.51,53.64,53.47,53.6,295848.0,43.6116,43.7176,43.579,43.685,295848.0
2017-10-25 13:00:00,53.6,53.65,53.53,53.62,197510.0,43.685,43.7257,43.6279,43.7013,197510.0
2017-10-25 13:30:00,53.62,53.75,53.62,53.74,278580.0,43.7013,43.8072,43.7013,43.7991,278580.0
2017-10-25 14:00:00,53.75,53.87,53.67,53.86,295299.0,43.8072,43.905,43.742,43.8969,295299.0
2017-10-25 14:30:00,53.86,53.88,53.67,53.73,237156.0,43.8969,43.9132,43.742,43.7909,237156.0
2017-10-25 15:00:00,53.73,53.86,53.69,53.85,397591.0,43.7909,43.8969,43.7583,43.8887,397591.0
2017-10-25 15:30:00,53.84,53.93,53.77,53.84,1135206.0,43.8806,43.9539,43.8235,43.8806,1135206.0
2017-10-26 09:30:00,54.1,54.39,53.94,54.06,529888.0,44.0925,44.3288,43.9621,44.0599,529888.0
2017-10-26 10:00:00,54.07,54.09,53.72,53.84,417929.0,44.068,44.0843,43.7828,43.8806,417929.0
2017-10-26 10:30:00,53.84,53.92,53.73,53.76,240780.0,43.8806,43.9458,43.7909,43.8154,240780.0
2017-10-26 11:00:00,53.76,53.85,53.66,53.8,206984.0,43.8154,43.8887,43.7339,43.848,206984.0
2017-10-26 11:30:00,53.8,53.83,53.71,53.82,209069.0,43.848,43.8724,43.7746,43.8643,209069.0
2017-10-26 12:00:00,53.82,53.89,53.8,53.89,294042.0,43.8643,43.9213,43.848,43.9213,294042.0
2017-10-26 12:30:00,53.88,53.94,53.79,53.89,259938.0,43.9132,43.9621,43.8398,43.9213,259938.0
2017-10-26 13:00:00,53.88,53.97,53.84,53.89,259973.0,43.9132,43.9865,43.8806,43.9213,259973.0
2017-10-26 13:30:00,53.89,53.89,53.81,53.87,152111.0,43.9213,43.9213,43.8561,43.905,152111.0
2017-10-26 14:00:00,53.87,53.89,53.81,53.86,202060.0,43.905,43.9213,43.8561,43.8969,202060.0
2017-10-26 14:30:00,53.86,53.87,53.79,53.8,166932.0,43.8969,43.905,43.8398,43.848,166932.0
2017-10-26 15:00:00,53.8,53.84,53.77,53.82,200683.0,43.848,43.8806,43.8235,43.8643,200683.0
2017-10-26 15:30:00,53.82,53.87,53.77,53.79,633217.0,43.8643,43.905,43.8235,43.8398,633217.0
2017-10-27 09:30:00,53.71,54.04,53.38,53.38,825853.0,43.7746,44.0436,43.5057,43.5057,825853.0
2017-10-27 10:00:00,53.37,53.79,53.36,53.77,590042.0,43.4975,43.8398,43.4894,43.8235,590042.0
2017-10-27 10:30:00,53.78,53.99,53.68,53.69,371678.0,43.8317,44.0028,43.7502,43.7583,371678.0
2017-10-27 11:00:00,53.69,53.83,53.62,53.83,238104.0,43.7583,43.8724,43.7013,43.8724,238104.0
2017-10-27 11:30:00,53.84,53.97,53.78,53.95,349667.0,43.8806,43.9865,43.8317,43.9702,349667.0
2017-10-27 12:00:00,53.95,54.0,53.9,53.94,216887.0,43.9702,44.011,43.9295,43.9621,216887.0
2017-10-27 12:30:00,53.94,54.12,53.92,54.11,346459.0,43.9621,44.1088,43.9458,44.1006,346459.0
2017-10-27 13:00:00,54.1,54.21,53.97,54.16,390020.0,44.0925,44.1821,43.9865,44.1414,390020.0
2017-10-27 13:30:00,54.16,54.45,54.16,54.44,832231.0,44.1414,44.3777,44.1414,44.3696,832231.0
2017-10-27 14:00:00,54.45,54.62,54.44,54.55,651851.0,44.3777,44.5163,44.3696,44.4593,651851.0
2017-10-27 14:30:00,54.55,54.57,54.5,54.57,321051.0,44.4593,44.4756,44.4185,44.4756,321051.0
2017-10-27 15:00:00,54.57,54.66,54.55,54.62,569012.0,44.4756,44.5489,44.4593,44.5163,569012.0
2017-10-27 15:30:00,54.61,54.7,54.5,54.56,1473964.0,44.5082,44.5815,44.4185,44.4674,1473964.0
2017-10-30 09:30:00,54.26,54.67,54.16,54.42,687984.0,44.2229,44.5571,44.1414,44.3533,687984.0
2017-10-30 10:00:00,54.42,54.5,54.08,54.34,508596.0,44.3533,44.4185,44.0762,44.2881,508596.0
2017-10-30 10:30:00,54.35,54.39,54.24,54.3,228193.0,44.2962,44.3288,44.2066,44.2555,228193.0
2017-10-30 11:00:00,54.3,54.71,54.27,54.58,494711.0,44.2555,44.5897,44.231,44.4837,494711.0
2017-10-30 11:30:00,54.57,54.65,54.53,54.57,418438.0,44.4756,44.5408,44.443,44.4756,418438.0
2017-10-30 12:00:00,54.57,54.6,54.34,54.45,364338.0,44.4756,44.5,44.2881,44.3777,364338.0
2017-10-30 12:30:00,54.46,54.59,54.46,54.59,221981.0,44.3859,44.4919,44.3859,44.4919,221981.0
2017-10-30 13:00:00,54.59,54.59,54.46,54.47,205216.0,44.4919,44.4919,44.3859,44.394,205216.0
2017-10-30 13:30:00,54.47,54.56,54.4,54.56,283402.0,44.394,44.4674,44.337,44.4674,283402.0
2017-10-30 14:00:00,54.55,54.68,54.55,54.66,325384.0,44.4593,44.5652,44.4593,44.5489,325384.0
2017-10-30 14:30:00,54.65,54.77,54.6,54.61,439555.0,44.5408,44.6386,44.5,44.5082,439555.0
2017-10-30 15:00:00,54.61,54.64,54.49,54.55,337941.0,44.5082,44.5326,44.4103,44.4593,337941.0
2017-10-30 15:30:00,54.56,54.73,54.55,54.66,825356.0,44.4674,44.606,44.4593,44.5489,825356.0
2017-10-31 09:30:00,52.26,52.49,50.4,50.89,6076031.0,42.5929,42.7803,41.0769,41.4763,6076031.0
2017-10-31 10:00:00,50.89,51.2,50.25,50.98,2976331.0,41.4763,41.7289,40.9547,41.5496,2976331.0
2017-10-31 10:30:00,50.98,51.26,50.7,50.9,1719253.0,41.5496,41.7778,41.3214,41.4844,1719253.0
2017-10-31 11:00:00,50.91,51.5,50.88,51.07,1368026.0,41.4926,41.9734,41.4681,41.623,1368026.0
2017-10-31 11:30:00,51.07,51.12,50.87,50.94,1220325.0,41.623,41.6637,41.46,41.517,1220325.0
2017-10-31 12:00:00,50.94,50.96,50.54,50.61,1121287.0,41.517,41.5333,41.191,41.2481,1121287.0
2017-10-31 12:30:00,50.62,50.91,50.55,50.6,1138407.0,41.2562,41.4926,41.1992,41.2399,1138407.0
2017-10-31 13:00:00,50.61,50.67,50.36,50.4,1208743.0,41.2481,41.297,41.0443,41.0769,1208743.0
2017-10-31 13:30:00,50.4,50.52,50.02,50.25,1557823.0,41.0769,41.1747,40.7672,40.9547,1557823.0
2017-10-31 14:00:00,50.25,50.57,50.2,50.42,961634.0,40.9547,41.2155,40.9139,41.0932,961634.0
2017-10-31 14:30:00,50.42,50.64,50.35,50.62,1575518.0,41.0932,41.2725,41.0362,41.2562,1575518.0
2017-10-31 15:00:00,50.63,50.73,50.53,50.71,1239092.0,41.2644,41.3459,41.1829,41.3296,1239092.0
2017-10-31 15:30:00,50.7,51.1,50.67,51.01,2701814.0,41.3214,41.6474,41.297,41.5741,2701814.0
2017-11-01 09:30:00,51.47,52.02,50.51,51.88,2224634.0,41.949,42.3973,41.1666,42.2832,2224634.0
2017-11-01 10:00:00,51.89,52.03,51.69,51.92,924226.0,42.2913,42.4054,42.1283,42.3158,924226.0
2017-11-01 10:30:00,51.92,52.18,51.8,52.16,850765.0,42.3158,42.5277,42.218,42.5114,850765.0
2017-11-01 11:00:00,52.15,52.46,52.1,52.22,695387.0,42.5032,42.7559,42.4625,42.5603,695387.0
2017-11-01 11:30:00,52.21,52.5,52.14,52.48,566264.0,42.5521,42.7885,42.4951,42.7722,566264.0
2017-11-01 12:00:00,52.48,52.52,52.33,52.46,497769.0,42.7722,42.8048,42.6499,42.7559,497769.0
2017-11-01 12:30:00,52.46,52.6,52.35,52.53,507360.0,42.7559,42.87,42.6662,42.8129,507360.0
2017-11-01 13:00:00,52.52,52.58,52.4,52.51,494334.0,42.8048,42.8537,42.707,42.7966,494334.0
2017-11-01 13:30:00,52.5,52.58,52.45,52.49,430281.0,42.7885,42.8537,42.7477,42.7803,430281.0
2017-11-01 14:00:00,52.49,52.5,52.36,52.44,549721.0,42.7803,42.7885,42.6744,42.7396,549721.0
2017-11-01 14:30:00,52.44,52.69,52.43,52.61,856529.0,42.7396,42.9433,42.7314,42.8781,856529.0
2017-11-01 15:00:00,52.6,52.93,52.56,52.91,1108757.0,42.87,43.1389,42.8374,43.1226,1108757.0
2017-11-01 15:30:00,52.9,53.49,52.89,53.46,2993552.0,43.1145,43.5953,43.1063,43.5709,2993552.0
2017-11-02 09:30:00,53.6,55.68,53.6,55.57,3058721.0,43.685,45.3802,43.685,45.2906,3058721.0
2017-11-02 10:00:00,55.57,55.57,54.69,55.2,1544396.0,45.2906,45.2906,44.5734,44.989,1544396.0
2017-11-02 10:30:00,55.19,55.38,54.91,55.14,1205514.0,44.9809,45.1357,44.7527,44.9401,1205514.0
2017-11-02 11:00:00,55.13,55.18,54.78,55.0,977036.0,44.932,44.9727,44.6467,44.826,977036.0
2017-11-02 11:30:00,55.0,55.23,54.96,55.08,884283.0,44.826,45.0135,44.7934,44.8912,884283.0
2017-11-02 12:00:00,55.08,55.49,55.06,55.3,1100158.0,44.8912,45.2254,44.8749,45.0705,1100158.0
2017-11-02 12:30:00,55.3,55.42,55.25,55.34,583200.0,45.0705,45.1683,45.0298,45.1031,583200.0
2017-11-02 13:00:00,55.35,55.39,55.32,55.37,496351.0,45.1113,45.1439,45.0868,45.1276,496351.0
2017-11-02 13:30:00,55.38,55.63,55.35,55.49,816030.0,45.1357,45.3395,45.1113,45.2254,816030.0
2017-11-02 14:00:00,55.5,55.56,55.02,55.09,726855.0,45.2335,45.2824,44.8423,44.8994,726855.0
2017-11-02 14:30:00,55.08,55.09,54.58,54.58,716744.0,44.8912,44.8994,44.4837,44.4837,716744.0
2017-11-02 15:00:00,54.58,54.86,54.58,54.81,636556.0,44.4837,44.7119,44.4837,44.6712,636556.0
2017-11-02 15:30:00,54.81,55.04,54.8,54.84,2404050.0,44.6712,44.8586,44.663,44.6956,2404050.0
2017-11-03 09:30:00,54.72,55.08,54.21,54.95,1199261.0,44.5978,44.8912,44.1821,44.7853,1199261.0
2017-11-03 10:00:00,54.96,54.96,54.48,54.75,674024.0,44.7934,44.7934,44.4022,44.6223,674024.0
2017-11-03 10:30:00,54.76,55.04,54.69,55.03,491010.0,44.6304,44.8586,44.5734,44.8505,491010.0
2017-11-03 11:00:00,55.03,55.27,55.01,55.12,573066.0,44.8505,45.0461,44.8342,44.9238,573066.0
2017-11-03 11:30:00,55.11,55.13,54.85,54.92,462968.0,44.9157,44.932,44.7038,44.7608,462968.0
2017-11-03 12:00:00,54.93,55.0,54.6,54.69,534638.0,44.769,44.826,44.5,44.5734,534638.0
2017-11-03 12:30:00,54.69,55.0,54.67,55.0,410358.0,44.5734,44.826,44.5571,44.826,410358.0
2017-11-03 13:00:00,55.0,55.54,54.93,55.45,943563.0,44.826,45.2661,44.769,45.1928,943563.0
2017-11-03 13:30:00,55.45,62.44,55.43,62.06,13487643.0,45.1928,50.8897,45.1765,50.58,13487643.0
2017-11-03 14:00:00,62.11,64.99,60.55,62.61,23272133.0,50.6208,52.968,49.3494,51.0283,23272133.0
2017-11-03 14:30:00,62.62,63.11,61.28,61.91,9810952.0,51.0364,51.4358,49.9443,50.4578,9810952.0
2017-11-03 15:00:00,61.91,62.8,61.32,62.61,8825617.0,50.4578,51.1832,49.9769,51.0283,8825617.0
2017-11-03 15:30:00,62.62,62.94,61.81,61.84,12485865.0,51.0364,51.2973,50.3763,50.4007,12485865.0
2017-11-06 09:30:00,64.54,65.33,64.06,64.56,12166412.0,52.6013,53.2451,52.2101,52.6176,12166412.0
2017-11-06 10:00:00,64.56,64.6,63.5,63.73,6776028.0,52.6176,52.6502,51.7537,51.9411,6776028.0
2017-11-06 10:30:00,63.74,63.84,62.77,62.8,5248923.0,51.9493,52.0308,51.1587,51.1832,5248923.0
2017-11-06 11:00:00,62.79,63.16,62.34,62.7,4202850.0,51.175,51.4766,50.8082,51.1017,4202850.0
2017-11-06 11:30:00,62.7,62.74,62.15,62.43,2650338.0,51.1017,51.1343,50.6534,50.8816,2650338.0
2017-11-06 12:00:00,62.44,62.97,62.22,62.4,2192594.0,50.8897,51.3217,50.7104,50.8571,2192594.0
2017-11-06 12:30:00,62.41,63.02,62.26,62.95,1762103.0,50.8653,51.3625,50.743,51.3054,1762103.0
2017-11-06 13:00:00,62.95,63.28,62.85,63.11,2069792.0,51.3054,51.5744,51.2239,51.4358,2069792.0
2017-11-06 13:30:00,63.12,63.51,62.87,63.41,2140752.0,51.444,51.7618,51.2402,51.6803,2140752.0
2017-11-06 14:00:00,63.4,63.5,62.95,63.07,1638731.0,51.6722,51.7537,51.3054,51.4032,1638731.0
2017-11-06 14:30:00,63.07,63.14,62.8,62.95,1562357.0,51.4032,51.4603,51.1832,51.3054,1562357.0
2017-11-06 15:00:00,62.96,63.02,62.47,62.7,1913774.0,51.3136,51.3625,50.9142,51.1017,1913774.0
2017-11-06 15:30:00,62.7,62.7,62.4,62.55,3411241.0,51.1017,51.1017,50.8571,50.9794,3411241.0
2017-11-07 09:30:00,62.52,63.25,62.45,62.87,2997286.0,50.9549,51.5499,50.8979,51.2402,2997286.0
2017-11-07 10:00:00,62.87,63.35,62.85,63.14,1467724.0,51.2402,51.6314,51.2239,51.4603,1467724.0
2017-11-07 10:30:00,63.13,63.49,63.09,63.47,1279081.0,51.4521,51.7455,51.4195,51.7292,1279081.0
2017-11-07 11:00:00,63.46,63.63,63.18,63.27,1702273.0,51.7211,51.8596,51.4929,51.5662,1702273.0
2017-11-07 11:30:00,63.27,63.52,63.18,63.39,1112400.0,51.5662,51.77,51.4929,51.664,1112400.0
2017-11-07 12:00:00,63.4,63.62,63.23,63.61,1376422.0,51.6722,51.8515,51.5336,51.8433,1376422.0
2017-11-07 12:30:00,63.6,63.76,63.51,63.6,1035639.0,51.8352,51.9656,51.7618,51.8352,1035639.0
2017-11-07 13:00:00,63.61,63.65,63.52,63.62,809917.0,51.8433,51.8759,51.77,51.8515,809917.0
2017-11-07 13:30:00,63.62,63.65,63.15,63.54,1290412.0,51.8515,51.8759,51.4684,51.7863,1290412.0
2017-11-07 14:00:00,63.53,63.58,63.42,63.43,980143.0,51.7781,51.8189,51.6885,51.6966,980143.0
2017-11-07 14:30:00,63.43,63.68,63.38,63.65,1105752.0,51.6966,51.9004,51.6559,51.8759,1105752.0
2017-11-07 15:00:00,63.65,63.91,63.58,63.85,1568971.0,51.8759,52.0878,51.8189,52.0389,1568971.0
2017-11-07 15:30:00,63.86,64.16,63.69,64.09,2950364.0,52.0471,52.2916,51.9085,52.2345,2950364.0
2017-11-08 09:30:00,64.27,65.21,64.21,64.98,4451416.0,52.3812,53.1473,52.3323,52.9599,4451416.0
2017-11-08 10:00:00,64.98,65.1,64.64,64.92,2110582.0,52.9599,53.0577,52.6828,52.911,2110582.0
2017-11-08 10:30:00,64.92,65.68,64.9,65.67,2320591.0,52.911,53.5304,52.8947,53.5223,2320591.0
2017-11-08 11:00:00,65.67,65.67,65.18,65.31,1680907.0,53.5223,53.5223,53.1229,53.2288,1680907.0
2017-11-08 11:30:00,65.32,65.54,65.25,65.25,1440852.0,53.237,53.4163,53.1799,53.1799,1440852.0
2017-11-08 12:00:00,65.26,65.51,65.24,65.4,1137837.0,53.1881,53.3919,53.1718,53.3022,1137837.0
2017-11-08 12:30:00,65.4,65.4,65.14,65.39,812676.0,53.3022,53.3022,53.0903,53.294,812676.0
2017-11-08 13:00:00,65.39,65.52,65.19,65.25,962889.0,53.294,53.4,53.131,53.1799,962889.0
2017-11-08 13:30:00,65.26,65.28,64.76,64.99,1032510.0,53.1881,53.2044,52.7806,52.968,1032510.0
2017-11-08 14:00:00,65.0,65.09,64.77,64.99,2018212.0,52.9762,53.0495,52.7887,52.968,2018212.0
2017-11-08 14:30:00,64.99,65.29,64.94,65.2,1479954.0,52.968,53.2125,52.9273,53.1392,1479954.0
2017-11-08 15:00:00,65.21,65.58,65.18,65.53,1286704.0,53.1473,53.4489,53.1229,53.4082,1286704.0
2017-11-08 15:30:00,65.53,65.79,65.21,65.5,2926621.0,53.4082,53.6201,53.1473,53.3837,2926621.0
2017-11-09 09:30:00,64.91,65.33,64.69,64.99,1694251.0,52.9028,53.2451,52.7235,52.968,1694251.0
2017-11-09 10:00:00,64.98,65.01,64.74,64.86,732423.0,52.9599,52.9843,52.7643,52.8621,732423.0
2017-11-09 10:30:00,64.88,65.03,64.74,65.0,834374.0,52.8784,53.0006,52.7643,52.9762,834374.0
2017-11-09 11:00:00,65.0,65.21,64.81,65.2,947300.0,52.9762,53.1473,52.8213,53.1392,947300.0
2017-11-09 11:30:00,65.2,65.21,64.55,64.78,1215351.0,53.1392,53.1473,52.6094,52.7969,1215351.0
2017-11-09 12:00:00,64.78,64.79,64.43,64.51,1160932.0,52.7969,52.805,52.5116,52.5768,1160932.0
2017-11-09 12:30:00,64.52,64.54,64.17,64.42,903383.0,52.585,52.6013,52.2997,52.5035,903383.0
2017-11-09 13:00:00,64.42,64.61,64.26,64.5,713772.0,52.5035,52.6583,52.3731,52.5687,713772.0
2017-11-09 13:30:00,64.49,64.67,64.35,64.37,801224.0,52.5605,52.7072,52.4464,52.4627,801224.0
2017-11-09 14:00:00,64.37,64.75,64.36,64.5,608994.0,52.4627,52.7724,52.4546,52.5687,608994.0
2017-11-09 14:30:00,64.5,64.56,64.16,64.17,779079.0,52.5687,52.6176,52.2916,52.2997,779079.0
2017-11-09 15:00:00,64.17,64.37,63.93,64.29,1527356.0,52.2997,52.4627,52.1041,52.3975,1527356.0
2017-11-09 15:30:00,64.28,64.72,64.23,64.61,2036750.0,52.3894,52.748,52.3486,52.6583,2036750.0
2017-11-10 09:30:00,64.34,64.65,63.92,64.14,960222.0,52.4383,52.6909,52.096,52.2753,960222.0
2017-11-10 10:00:00,64.14,64.22,63.94,64.12,773381.0,52.2753,52.3405,52.1123,52.259,773381.0
2017-11-10 10:30:00,64.11,64.77,64.1,64.77,811356.0,52.2508,52.7887,52.2427,52.7887,811356.0
2017-11-10 11:00:00,64.78,65.1,64.39,64.46,858365.0,52.7969,53.0577,52.479,52.5361,858365.0
2017-11-10 11:30:00,64.45,64.5,64.34,64.39,402860.0,52.5279,52.5687,52.4383,52.479,402860.0
2017-11-10 12:00:00,64.39,64.72,64.38,64.49,389306.0,52.479,52.748,52.4709,52.5605,389306.0
2017-11-10 12:30:00,64.48,64.55,64.41,64.47,310476.0,52.5524,52.6094,52.4953,52.5442,310476.0
2017-11-10 13:00:00,64.48,64.61,64.47,64.55,328738.0,52.5524,52.6583,52.5442,52.6094,328738.0
2017-11-10 13:30:00,64.55,64.56,64.38,64.42,260101.0,52.6094,52.6176,52.4709,52.5035,260101.0
2017-11-10 14:00:00,64.43,64.49,64.35,64.49,379533.0,52.5116,52.5605,52.4464,52.5605,379533.0
2017-11-10 14:30:00,64.49,64.63,64.41,64.59,397315.0,52.5605,52.6746,52.4953,52.642,397315.0
2017-11-10 15:00:00,64.6,64.66,64.46,64.48,615499.0,52.6502,52.6991,52.5361,52.5524,615499.0
2017-11-10 15:30:00,64.48,64.76,64.46,64.56,1614194.0,52.5524,52.7806,52.5361,52.6176,1614194.0
2017-11-13 09:30:00,64.96,65.85,64.75,65.42,2797741.0,52.9436,53.669,52.7724,53.3185,2797741.0
2017-11-13 10:00:00,65.42,65.53,65.21,65.24,1289001.0,53.3185,53.4082,53.1473,53.1718,1289001.0
2017-11-13 10:30:00,65.23,65.53,65.07,65.5,1398948.0,53.1636,53.4082,53.0332,53.3837,1398948.0
2017-11-13 11:00:00,65.49,66.17,65.49,65.75,2484747.0,53.3756,53.9298,53.3756,53.5875,2484747.0
2017-11-13 11:30:00,65.75,65.88,65.55,65.56,805992.0,53.5875,53.6934,53.4245,53.4326,805992.0
2017-11-13 12:00:00,65.56,65.82,65.54,65.78,988521.0,53.4326,53.6445,53.4163,53.6119,988521.0
2017-11-13 12:30:00,65.78,65.98,65.59,65.79,830380.0,53.6119,53.7749,53.4571,53.6201,830380.0
2017-11-13 13:00:00,65.8,66.32,65.78,66.02,1385922.0,53.6282,54.052,53.6119,53.8075,1385922.0
2017-11-13 13:30:00,66.02,66.32,65.93,66.26,823114.0,53.8075,54.052,53.7342,54.0031,823114.0
2017-11-13 14:00:00,66.26,66.82,66.25,66.31,2872132.0,54.0031,54.4595,53.995,54.0439,2872132.0
2017-11-13 14:30:00,66.31,66.61,66.26,66.56,1215252.0,54.0439,54.2884,54.0031,54.2476,1215252.0
2017-11-13 15:00:00,66.56,66.68,66.48,66.53,985337.0,54.2476,54.3454,54.1824,54.2232,985337.0
2017-11-13 15:30:00,66.53,66.75,66.37,66.55,2419505.0,54.2232,54.4025,54.0928,54.2395,2419505.0
2017-11-14 09:30:00,66.16,66.67,65.93,66.32,2016536.0,53.9216,54.3373,53.7342,54.052,2016536.0
2017-11-14 10:00:00,66.3,66.8,66.07,66.32,1462455.0,54.0357,54.4432,53.8483,54.052,1462455.0
2017-11-14 10:30:00,66.32,66.37,65.81,66.01,1114354.0,54.052,54.0928,53.6364,53.7994,1114354.0
2017-11-14 11:00:00,66.01,66.16,66.01,66.1,559912.0,53.7994,53.9216,53.7994,53.8727,559912.0
2017-11-14 11:30:00,66.11,66.12,66.0,66.05,681352.0,53.8809,53.889,53.7912,53.832,681352.0
2017-11-14 12:00:00,66.05,66.25,66.03,66.09,652007.0,53.832,53.995,53.8157,53.8646,652007.0
2017-11-14 12:30:00,66.09,66.13,65.83,65.83,908306.0,53.8646,53.8972,53.6527,53.6527,908306.0
2017-11-14 13:00:00,65.82,65.85,65.55,65.81,933858.0,53.6445,53.669,53.4245,53.6364,933858.0
2017-11-14 13:30:00,65.82,65.93,65.7,65.86,596909.0,53.6445,53.7342,53.5467,53.6771,596909.0
2017-11-14 14:00:00,65.85,66.02,65.82,66.0,697835.0,53.669,53.8075,53.6445,53.7912,697835.0
2017-11-14 14:30:00,66.0,66.06,65.9,65.96,565667.0,53.7912,53.8401,53.7097,53.7586,565667.0
2017-11-14 15:00:00,65.96,66.02,65.84,65.85,546406.0,53.7586,53.8075,53.6608,53.669,546406.0
2017-11-14 15:30:00,65.85,66.04,65.83,66.01,1613135.0,53.669,53.8238,53.6527,53.7994,1613135.0
2017-11-15 09:30:00,65.55,65.93,65.24,65.8,1332027.0,53.4245,53.7342,53.1718,53.6282,1332027.0
2017-11-15 10:00:00,65.81,66.29,65.74,66.09,795022.0,53.6364,54.0276,53.5793,53.8646,795022.0
2017-11-15 10:30:00,66.08,66.49,66.05,66.29,780786.0,53.8564,54.1906,53.832,54.0276,780786.0
2017-11-15 11:00:00,66.29,66.36,66.18,66.22,581583.0,54.0276,54.0846,53.9379,53.9705,581583.0
2017-11-15 11:30:00,66.21,66.23,65.9,65.98,618772.0,53.9624,53.9787,53.7097,53.7749,618772.0
2017-11-15 12:00:00,65.98,66.03,65.87,65.89,545129.0,53.7749,53.8157,53.6853,53.7016,545129.0
2017-11-15 12:30:00,65.89,65.99,65.78,65.97,441682.0,53.7016,53.7831,53.6119,53.7668,441682.0
2017-11-15 13:00:00,65.96,66.03,65.88,65.94,301547.0,53.7586,53.8157,53.6934,53.7423,301547.0
2017-11-15 13:30:00,65.94,66.07,65.74,65.75,481932.0,53.7423,53.8483,53.5793,53.5875,481932.0
2017-11-15 14:00:00,65.75,65.89,65.65,65.84,590604.0,53.5875,53.7016,53.506,53.6608,590604.0
2017-11-15 14:30:00,65.84,65.88,65.75,65.78,403885.0,53.6608,53.6934,53.5875,53.6119,403885.0
2017-11-15 15:00:00,65.79,65.89,65.67,65.72,447143.0,53.6201,53.7016,53.5223,53.563,447143.0
2017-11-15 15:30:00,65.72,65.77,65.53,65.67,1804625.0,53.563,53.6038,53.4082,53.5223,1804625.0
2017-11-16 09:30:00,65.73,66.17,65.43,65.56,1210757.0,53.5712,53.9298,53.3267,53.4326,1210757.0
2017-11-16 10:00:00,65.56,65.74,65.52,65.57,792433.0,53.4326,53.5793,53.4,53.4408,792433.0
2017-11-16 10:30:00,65.57,66.04,65.56,66.01,727479.0,53.4408,53.8238,53.4326,53.7994,727479.0
2017-11-16 11:00:00,66.01,66.06,65.89,65.94,617555.0,53.7994,53.8401,53.7016,53.7423,617555.0
2017-11-16 11:30:00,65.95,65.95,65.71,65.88,371331.0,53.7505,53.7505,53.5549,53.6934,371331.0
2017-11-16 12:00:00,65.88,66.06,65.79,66.02,422586.0,53.6934,53.8401,53.6201,53.8075,422586.0
2017-11-16 12:30:00,66.02,66.14,65.95,66.05,829039.0,53.8075,53.9053,53.7505,53.832,829039.0
2017-11-16 13:00:00,66.05,66.25,66.05,66.19,556447.0,53.832,53.995,53.832,53.9461,556447.0
2017-11-16 13:30:00,66.19,66.54,66.18,66.44,798695.0,53.9461,54.2313,53.9379,54.1498,798695.0
2017-11-16 14:00:00,66.44,66.52,66.23,66.27,670802.0,54.1498,54.215,53.9787,54.0113,670802.0
2017-11-16 14:30:00,66.26,66.4,66.14,66.37,467625.0,54.0031,54.1172,53.9053,54.0928,467625.0
2017-11-16 15:00:00,66.37,66.43,66.22,66.24,637372.0,54.0928,54.1417,53.9705,53.9868,637372.0
2017-11-16 15:30:00,66.23,66.3,66.05,66.11,1310257.0,53.9787,54.0357,53.832,53.8809,1310257.0
2017-11-17 09:30:00,66.43,66.46,66.0,66.38,1303913.0,54.1417,54.1661,53.7912,54.1009,1303913.0
2017-11-17 10:00:00,66.39,66.47,66.05,66.15,633785.0,54.1091,54.1743,53.832,53.9135,633785.0
2017-11-17 10:30:00,66.13,66.3,66.05,66.28,440930.0,53.8972,54.0357,53.832,54.0194,440930.0
2017-11-17 11:00:00,66.28,66.39,66.09,66.37,505106.0,54.0194,54.1091,53.8646,54.0928,505106.0
2017-11-17 11:30:00,66.37,66.4,66.15,66.2,332089.0,54.0928,54.1172,53.9135,53.9542,332089.0
2017-11-17 12:00:00,66.21,66.47,66.15,66.45,474381.0,53.9624,54.1743,53.9135,54.158,474381.0
2017-11-17 12:30:00,66.45,66.52,66.35,66.43,524404.0,54.158,54.215,54.0765,54.1417,524404.0
2017-11-17 13:00:00,66.43,66.51,66.39,66.5,488652.0,54.1417,54.2069,54.1091,54.1987,488652.0
2017-11-17 13:30:00,66.49,66.9,66.49,66.89,729025.0,54.1906,54.5247,54.1906,54.5166,729025.0
2017-11-17 14:00:00,66.9,66.95,66.58,66.71,537342.0,54.5247,54.5655,54.2639,54.3699,537342.0
2017-11-17 14:30:00,66.72,66.91,66.66,66.9,634596.0,54.378,54.5329,54.3291,54.5247,634596.0
2017-11-17 15:00:00,66.91,66.91,66.7,66.7,629394.0,54.5329,54.5329,54.3617,54.3617,629394.0
2017-11-17 15:30:00,66.7,66.82,66.54,66.71,1961048.0,54.3617,54.4595,54.2313,54.3699,1961048.0
2017-11-20 09:30:00,66.18,66.74,65.95,66.27,2005092.0,53.9379,54.3943,53.7505,54.0113,2005092.0
2017-11-20 10:00:00,66.27,66.73,66.22,66.72,576700.0,54.0113,54.3862,53.9705,54.378,576700.0
2017-11-20 10:30:00,66.72,66.85,66.57,66.79,508553.0,54.378,54.484,54.2558,54.4351,508553.0
2017-11-20 11:00:00,66.79,66.8,66.36,66.8,541917.0,54.4351,54.4432,54.0846,54.4432,541917.0
2017-11-20 11:30:00,66.79,66.81,66.51,66.53,350232.0,54.4351,54.4514,54.2069,54.2232,350232.0
2017-11-20 12:00:00,66.54,66.58,66.32,66.36,386302.0,54.2313,54.2639,54.052,54.0846,386302.0
2017-11-20 12:30:00,66.36,66.56,66.35,66.4,289251.0,54.0846,54.2476,54.0765,54.1172,289251.0
2017-11-20 13:00:00,66.4,66.51,66.4,66.42,210920.0,54.1172,54.2069,54.1172,54.1335,210920.0
2017-11-20 13:30:00,66.42,66.53,66.34,66.45,318020.0,54.1335,54.2232,54.0683,54.158,318020.0
2017-11-20 14:00:00,66.44,66.57,66.41,66.53,226567.0,54.1498,54.2558,54.1254,54.2232,226567.0
2017-11-20 14:30:00,66.53,66.71,66.5,66.61,327243.0,54.2232,54.3699,54.1987,54.2884,327243.0
2017-11-20 15:00:00,66.62,66.65,66.34,66.41,541578.0,54.2965,54.321,54.0683,54.1254,541578.0
2017-11-20 15:30:00,66.41,66.53,66.35,66.48,1044720.0,54.1254,54.2232,54.0765,54.1824,1044720.0
2017-11-21 09:30:00,65.44,66.93,65.27,66.74,2331690.0,53.3348,54.5492,53.1962,54.3943,2331690.0
2017-11-21 10:00:00,66.74,66.81,66.56,66.58,469852.0,54.3943,54.4514,54.2476,54.2639,469852.0
2017-11-21 10:30:00,66.57,66.75,66.55,66.63,301084.0,54.2558,54.4025,54.2395,54.3047,301084.0
2017-11-21 11:00:00,66.63,66.66,66.49,66.53,312766.0,54.3047,54.3291,54.1906,54.2232,312766.0
2017-11-21 11:30:00,66.53,66.53,66.35,66.39,514794.0,54.2232,54.2232,54.0765,54.1091,514794.0
2017-11-21 12:00:00,66.39,66.45,66.35,66.37,368358.0,54.1091,54.158,54.0765,54.0928,368358.0
2017-11-21 12:30:00,66.38,66.49,66.37,66.48,233993.0,54.1009,54.1906,54.0928,54.1824,233993.0
2017-11-21 13:00:00,66.48,66.53,66.27,66.32,329069.0,54.1824,54.2232,54.0113,54.052,329069.0
2017-11-21 13:30:00,66.32,66.45,66.32,66.44,159585.0,54.052,54.158,54.052,54.1498,159585.0
2017-11-21 14:00:00,66.43,66.54,66.41,66.48,198053.0,54.1417,54.2313,54.1254,54.1824,198053.0
2017-11-21 14:30:00,66.47,66.57,66.43,66.56,290132.0,54.1743,54.2558,54.1417,54.2476,290132.0
2017-11-21 15:00:00,66.56,66.6,66.51,66.58,593007.0,54.2476,54.2802,54.2069,54.2639,593007.0
2017-11-21 15:30:00,66.58,66.7,66.55,66.68,863813.0,54.2639,54.3617,54.2395,54.3454,863813.0
2017-11-22 09:30:00,66.36,66.98,66.34,66.68,722591.0,54.0846,54.5899,54.0683,54.3454,722591.0
2017-11-22 10:00:00,66.67,66.7,66.3,66.39,407941.0,54.3373,54.3617,54.0357,54.1091,407941.0
2017-11-22 10:30:00,66.39,66.66,66.24,66.64,1082657.0,54.1091,54.3291,53.9868,54.3128,1082657.0
2017-11-22 11:00:00,66.64,66.73,66.63,66.66,421333.0,54.3128,54.3862,54.3047,54.3291,421333.0
2017-11-22 11:30:00,66.66,66.82,66.6,66.67,633174.0,54.3291,54.4595,54.2802,54.3373,633174.0
2017-11-22 12:00:00,66.66,66.73,66.61,66.71,304866.0,54.3291,54.3862,54.2884,54.3699,304866.0
2017-11-22 12:30:00,66.7,66.74,66.62,66.64,396878.0,54.3617,54.3943,54.2965,54.3128,396878.0
2017-11-22 13:00:00,66.63,66.7,66.62,66.69,189125.0,54.3047,54.3617,54.2965,54.3536,189125.0
2017-11-22 13:30:00,66.7,66.79,66.67,66.73,179801.0,54.3617,54.4351,54.3373,54.3862,179801.0
2017-11-22 14:00:00,66.73,66.74,66.68,66.69,205743.0,54.3862,54.3943,54.3454,54.3536,205743.0
2017-11-22 14:30:00,66.69,66.75,66.68,66.69,242042.0,54.3536,54.4025,54.3454,54.3536,242042.0
2017-11-22 15:00:00,66.69,67.66,66.68,67.66,2579065.0,54.3536,55.1441,54.3454,55.1441,2579065.0
2017-11-22 15:30:00,67.66,68.26,67.57,68.1,5872721.0,55.1441,55.6332,55.0708,55.5027,5872721.0
2017-11-24 09:30:00,68.51,69.28,68.45,68.82,2245266.0,55.8369,56.4645,55.788,56.0896,2245266.0
2017-11-24 10:00:00,68.83,68.83,68.61,68.65,992763.0,56.0977,56.0977,55.9184,55.951,992763.0
2017-11-24 10:30:00,68.64,68.78,68.6,68.76,797913.0,55.9429,56.057,55.9103,56.0407,797913.0
2017-11-24 11:00:00,68.77,68.83,68.59,68.7,764548.0,56.0488,56.0977,55.9021,55.9918,764548.0
2017-11-24 11:30:00,68.7,68.9,68.6,68.88,784116.0,55.9918,56.1548,55.9103,56.1385,784116.0
2017-11-24 12:00:00,68.87,68.88,68.75,68.86,633726.0,56.1303,56.1385,56.0325,56.1222,633726.0
2017-11-24 12:30:00,68.87,68.97,68.77,68.84,1644820.0,56.1303,56.2118,56.0488,56.1059,1644820.0
2017-11-27 09:30:00,68.6,68.88,68.44,68.56,1384489.0,55.9103,56.1385,55.7799,55.8777,1384489.0
2017-11-27 10:00:00,68.56,68.83,68.53,68.54,895395.0,55.8777,56.0977,55.8532,55.8614,895395.0
2017-11-27 10:30:00,68.54,68.67,68.52,68.62,493708.0,55.8614,55.9673,55.8451,55.9266,493708.0
2017-11-27 11:00:00,68.63,68.78,68.62,68.7,423436.0,55.9347,56.057,55.9266,55.9918,423436.0
2017-11-27 11:30:00,68.7,68.92,68.6,68.87,501370.0,55.9918,56.1711,55.9103,56.1303,501370.0
2017-11-27 12:00:00,68.87,68.88,68.69,68.69,368779.0,56.1303,56.1385,55.9836,55.9836,368779.0
2017-11-27 12:30:00,68.7,68.7,68.54,68.62,369720.0,55.9918,55.9918,55.8614,55.9266,369720.0
2017-11-27 13:00:00,68.63,68.66,68.47,68.59,898187.0,55.9347,55.9592,55.8043,55.9021,898187.0
2017-11-27 13:30:00,68.59,68.72,68.54,68.66,386720.0,55.9021,56.0081,55.8614,55.9592,386720.0
2017-11-27 14:00:00,68.66,68.72,68.61,68.69,443402.0,55.9592,56.0081,55.9184,55.9836,443402.0
2017-11-27 14:30:00,68.68,68.7,68.39,68.42,1066561.0,55.9755,55.9918,55.7391,55.7636,1066561.0
2017-11-27 15:00:00,68.43,68.43,68.3,68.35,791545.0,55.7717,55.7717,55.6658,55.7065,791545.0
2017-11-27 15:30:00,68.36,68.38,68.04,68.15,2115016.0,55.7147,55.731,55.4538,55.5435,2115016.0
2017-11-28 09:30:00,67.59,67.97,67.22,67.43,2025951.0,55.5463,55.8586,55.2422,55.4148,2025951.0
2017-11-28 10:00:00,67.44,67.72,67.4,67.56,799731.0,55.423,55.6531,55.3901,55.5216,799731.0
2017-11-28 10:30:00,67.57,67.64,67.4,67.46,503678.0,55.5298,55.5874,55.3901,55.4394,503678.0
2017-11-28 11:00:00,67.46,67.8,67.45,67.8,475749.0,55.4394,55.7189,55.4312,55.7189,475749.0
2017-11-28 11:30:00,67.8,68.06,67.76,67.9,452383.0,55.7189,55.9325,55.686,55.801,452383.0
2017-11-28 12:00:00,67.9,67.94,67.6,67.77,461372.0,55.801,55.8339,55.5545,55.6942,461372.0
2017-11-28 12:30:00,67.77,68.04,67.74,68.04,304057.0,55.6942,55.9161,55.6696,55.9161,304057.0
2017-11-28 13:00:00,68.04,68.09,67.85,67.94,449195.0,55.9161,55.9572,55.76,55.8339,449195.0
2017-11-28 13:30:00,67.93,68.0,67.83,67.99,430485.0,55.8257,55.8832,55.7435,55.875,430485.0
2017-11-28 14:00:00,67.99,68.0,67.82,67.96,674764.0,55.875,55.8832,55.7353,55.8504,674764.0
2017-11-28 14:30:00,67.95,68.08,67.93,68.0,768530.0,55.8421,55.949,55.8257,55.8832,768530.0
2017-11-28 15:00:00,67.99,68.11,67.88,68.05,805089.0,55.875,55.9736,55.7846,55.9243,805089.0
2017-11-28 15:30:00,68.04,68.41,67.99,68.39,2375957.0,55.9161,56.2202,55.875,56.2037,2375957.0
2017-11-29 09:30:00,68.1,68.2,67.6,67.75,1312180.0,55.9654,56.0476,55.5545,55.6778,1312180.0
2017-11-29 10:00:00,67.75,67.75,67.15,67.28,1496958.0,55.6778,55.6778,55.1847,55.2915,1496958.0
2017-11-29 10:30:00,67.27,67.65,67.21,67.36,1155650.0,55.2833,55.5956,55.234,55.3573,1155650.0
2017-11-29 11:00:00,67.35,67.41,66.93,67.03,1004877.0,55.349,55.3984,55.0039,55.0861,1004877.0
2017-11-29 11:30:00,67.03,67.19,66.46,66.56,1434774.0,55.0861,55.2176,54.6176,54.6998,1434774.0
2017-11-29 12:00:00,66.56,66.8,66.03,66.4,1863069.0,54.6998,54.8971,54.2643,54.5683,1863069.0
2017-11-29 12:30:00,66.39,66.61,66.13,66.55,682462.0,54.5601,54.7409,54.3464,54.6916,682462.0
2017-11-29 13:00:00,66.55,67.1,66.47,66.94,719906.0,54.6916,55.1436,54.6259,55.0121,719906.0
2017-11-29 13:30:00,66.94,67.04,66.43,66.48,788131.0,55.0121,55.0943,54.593,54.6341,788131.0
2017-11-29 14:00:00,66.47,66.72,66.43,66.51,711154.0,54.6259,54.8313,54.593,54.6587,711154.0
2017-11-29 14:30:00,66.5,66.54,66.37,66.43,804834.0,54.6505,54.6834,54.5437,54.593,804834.0
2017-11-29 15:00:00,66.43,66.61,66.34,66.52,724712.0,54.593,54.7409,54.519,54.6669,724712.0
2017-11-29 15:30:00,66.51,66.73,66.49,66.52,1861327.0,54.6587,54.8395,54.6423,54.6669,1861327.0
2017-11-30 09:30:00,66.51,66.79,65.72,66.02,2202466.0,54.6587,54.8888,54.0095,54.256,2202466.0
2017-11-30 10:00:00,66.02,66.7,65.93,66.67,828224.0,54.256,54.8149,54.1821,54.7902,828224.0
2017-11-30 10:30:00,66.67,66.89,66.57,66.68,813208.0,54.7902,54.971,54.708,54.7984,813208.0
2017-11-30 11:00:00,66.67,66.88,66.54,66.83,619696.0,54.7902,54.9628,54.6834,54.9217,619696.0
2017-11-30 11:30:00,66.84,67.05,66.69,66.79,589954.0,54.9299,55.1025,54.8067,54.8888,589954.0
2017-11-30 12:00:00,66.8,67.1,66.68,67.06,342732.0,54.8971,55.1436,54.7984,55.1107,342732.0
2017-11-30 12:30:00,67.06,67.1,66.83,66.96,412825.0,55.1107,55.1436,54.9217,55.0285,412825.0
2017-11-30 13:00:00,66.95,67.1,66.77,66.87,330344.0,55.0203,55.1436,54.8724,54.9546,330344.0
2017-11-30 13:30:00,66.87,66.92,66.73,66.85,373151.0,54.9546,54.9957,54.8395,54.9381,373151.0
2017-11-30 14:00:00,66.85,66.88,66.54,66.69,361773.0,54.9381,54.9628,54.6834,54.8067,361773.0
2017-11-30 14:30:00,66.68,66.75,66.51,66.55,397771.0,54.7984,54.856,54.6587,54.6916,397771.0
2017-11-30 15:00:00,66.55,66.73,66.47,66.67,426458.0,54.6916,54.8395,54.6259,54.7902,426458.0
2017-11-30 15:30:00,66.66,66.67,66.15,66.4,2135304.0,54.782,54.7902,54.3629,54.5683,2135304.0
2017-12-01 09:30:00,65.2,65.91,65.07,65.66,1337379.0,53.5822,54.1656,53.4753,53.9602,1337379.0
2017-12-01 10:00:00,65.65,65.88,65.5,65.79,795919.0,53.952,54.141,53.8287,54.067,795919.0
2017-12-01 10:30:00,65.8,66.12,65.77,66.02,413137.0,54.0752,54.3382,54.0506,54.256,413137.0
2017-12-01 11:00:00,66.01,66.05,65.1,65.16,1089386.0,54.2478,54.2807,53.5,53.5493,1089386.0
2017-12-01 11:30:00,65.12,65.55,64.6,65.01,1342996.0,53.5164,53.8698,53.0891,53.426,1342996.0
2017-12-01 12:00:00,65.04,65.5,64.99,65.28,744847.0,53.4507,53.8287,53.4096,53.6479,744847.0
2017-12-01 12:30:00,65.29,65.3,64.85,65.15,1227942.0,53.6561,53.6643,53.2945,53.5411,1227942.0
2017-12-01 13:00:00,65.15,65.27,64.99,65.13,1055179.0,53.5411,53.6397,53.4096,53.5246,1055179.0
2017-12-01 13:30:00,65.13,65.52,65.08,65.47,850704.0,53.5246,53.8451,53.4835,53.804,850704.0
2017-12-01 14:00:00,65.48,65.54,65.29,65.52,477955.0,53.8123,53.8616,53.6561,53.8451,477955.0
2017-12-01 14:30:00,65.52,65.56,65.16,65.4,483001.0,53.8451,53.878,53.5493,53.7465,483001.0
2017-12-01 15:00:00,65.4,65.57,65.38,65.54,555210.0,53.7465,53.8862,53.7301,53.8616,555210.0
2017-12-01 15:30:00,65.55,65.62,65.46,65.5,1416364.0,53.8698,53.9273,53.7958,53.8287,1416364.0
2017-12-04 09:30:00,65.65,65.7,64.65,64.65,1304176.0,53.952,53.9931,53.1302,53.1302,1304176.0
2017-12-04 10:00:00,64.66,64.69,64.01,64.55,1520375.0,53.1384,53.163,52.6042,53.048,1520375.0
2017-12-04 10:30:00,64.55,64.56,63.95,64.1,1368760.0,53.048,53.0562,52.5549,52.6782,1368760.0
2017-12-04 11:00:00,64.1,64.58,63.83,64.5,1733334.0,52.6782,53.0726,52.4563,53.0069,1733334.0
2017-12-04 11:30:00,64.5,64.52,63.8,64.25,1272063.0,53.0069,53.0233,52.4316,52.8014,1272063.0
2017-12-04 12:00:00,64.26,64.44,64.17,64.36,842441.0,52.8096,52.9576,52.7357,52.8918,842441.0
2017-12-04 12:30:00,64.37,64.43,64.19,64.24,511040.0,52.9,52.9494,52.7521,52.7932,511040.0
2017-12-04 13:00:00,64.24,64.62,64.23,64.4,641853.0,52.7932,53.1055,52.785,52.9247,641853.0
2017-12-04 13:30:00,64.4,64.5,64.31,64.46,487392.0,52.9247,53.0069,52.8507,52.974,487392.0
2017-12-04 14:00:00,64.46,64.73,64.3,64.55,792938.0,52.974,53.1959,52.8425,53.048,792938.0
2017-12-04 14:30:00,64.56,64.68,64.49,64.55,872448.0,53.0562,53.1548,52.9987,53.048,872448.0
2017-12-04 15:00:00,64.55,64.57,64.5,64.52,899242.0,53.048,53.0644,53.0069,53.0233,899242.0
2017-12-04 15:30:00,64.51,64.69,64.37,64.61,2649164.0,53.0151,53.163,52.9,53.0973,2649164.0
2017-12-05 09:30:00,64.85,65.03,64.46,64.46,813093.0,53.2945,53.4424,52.974,52.974,813093.0
2017-12-05 10:00:00,64.48,64.87,64.4,64.74,556714.0,52.9904,53.311,52.9247,53.2041,556714.0
2017-12-05 10:30:00,64.74,64.89,64.5,64.54,534096.0,53.2041,53.3274,53.0069,53.0398,534096.0
2017-12-05 11:00:00,64.54,64.84,64.54,64.68,292019.0,53.0398,53.2863,53.0398,53.1548,292019.0
2017-12-05 11:30:00,64.69,64.85,64.59,64.69,454655.0,53.163,53.2945,53.0808,53.163,454655.0
2017-12-05 12:00:00,64.7,64.81,64.61,64.65,285280.0,53.1712,53.2616,53.0973,53.1302,285280.0
2017-12-05 12:30:00,64.66,65.01,64.62,64.75,439583.0,53.1384,53.426,53.1055,53.2123,439583.0
2017-12-05 13:00:00,64.76,65.01,64.66,64.91,242793.0,53.2206,53.426,53.1384,53.3438,242793.0
2017-12-05 13:30:00,64.91,64.95,64.53,64.74,228075.0,53.3438,53.3767,53.0315,53.2041,228075.0
2017-12-05 14:00:00,64.75,64.9,64.58,64.73,404123.0,53.2123,53.3356,53.0726,53.1959,404123.0
2017-12-05 14:30:00,64.73,64.84,64.63,64.83,298844.0,53.1959,53.2863,53.1137,53.2781,298844.0
2017-12-05 15:00:00,64.83,65.0,64.73,64.95,460552.0,53.2781,53.4178,53.1959,53.3767,460552.0
2017-12-05 15:30:00,64.96,64.98,64.56,64.7,1119830.0,53.3849,53.4014,53.0562,53.1712,1119830.0
2017-12-06 09:30:00,64.64,65.09,64.36,64.79,771593.0,53.1219,53.4918,52.8918,53.2452,771593.0
2017-12-06 10:00:00,64.81,65.02,64.75,64.91,553072.0,53.2616,53.4342,53.2123,53.3438,553072.0
2017-12-06 10:30:00,64.93,65.14,64.83,64.96,428107.0,53.3603,53.5328,53.2781,53.3849,428107.0
2017-12-06 11:00:00,64.96,65.02,64.77,64.87,272383.0,53.3849,53.4342,53.2288,53.311,272383.0
2017-12-06 11:30:00,64.89,65.02,64.7,65.0,255215.0,53.3274,53.4342,53.1712,53.4178,255215.0
2017-12-06 12:00:00,64.99,65.14,64.9,65.03,254713.0,53.4096,53.5328,53.3356,53.4424,254713.0
2017-12-06 12:30:00,65.03,65.14,65.03,65.1,193561.0,53.4424,53.5328,53.4424,53.5,193561.0
2017-12-06 13:00:00,65.11,65.24,65.03,65.23,272047.0,53.5082,53.615,53.4424,53.6068,272047.0
2017-12-06 13:30:00,65.23,65.45,65.2,65.43,442083.0,53.6068,53.7876,53.5822,53.7712,442083.0
2017-12-06 14:00:00,65.43,65.68,65.4,65.43,394227.0,53.7712,53.9766,53.7465,53.7712,394227.0
2017-12-06 14:30:00,65.43,65.47,65.28,65.34,315941.0,53.7712,53.804,53.6479,53.6972,315941.0
2017-12-06 15:00:00,65.33,65.35,65.09,65.13,330162.0,53.689,53.7054,53.4918,53.5246,330162.0
2017-12-06 15:30:00,65.13,65.22,64.92,65.0,1033062.0,53.5246,53.5986,53.352,53.4178,1033062.0
2017-12-07 09:30:00,65.21,65.55,65.2,65.35,551998.0,53.5904,53.8698,53.5822,53.7054,551998.0
2017-12-07 10:00:00,65.35,65.39,65.14,65.33,356833.0,53.7054,53.7383,53.5328,53.689,356833.0
2017-12-07 10:30:00,65.34,65.43,65.23,65.29,281578.0,53.6972,53.7712,53.6068,53.6561,281578.0
2017-12-07 11:00:00,65.3,65.51,65.27,65.48,303392.0,53.6643,53.8369,53.6397,53.8123,303392.0
2017-12-07 11:30:00,65.49,65.5,65.3,65.49,131717.0,53.8205,53.8287,53.6643,53.8205,131717.0
2017-12-07 12:00:00,65.49,65.51,65.13,65.19,317082.0,53.8205,53.8369,53.5246,53.5739,317082.0
2017-12-07 12:30:00,65.2,65.29,65.14,65.22,150720.0,53.5822,53.6561,53.5328,53.5986,150720.0
2017-12-07 13:00:00,65.23,65.28,64.96,65.17,179105.0,53.6068,53.6479,53.3849,53.5575,179105.0
2017-12-07 13:30:00,65.17,65.24,65.02,65.04,189703.0,53.5575,53.615,53.4342,53.4507,189703.0
2017-12-07 14:00:00,65.03,65.06,64.86,64.89,235390.0,53.4424,53.4671,53.3027,53.3274,235390.0
2017-12-07 14:30:00,64.88,64.97,64.77,64.96,495785.0,53.3192,53.3931,53.2288,53.3849,495785.0
2017-12-07 15:00:00,64.96,65.34,64.96,65.27,318090.0,53.3849,53.6972,53.3849,53.6397,318090.0
2017-12-07 15:30:00,65.26,65.32,65.15,65.22,713288.0,53.6315,53.6808,53.5411,53.5986,713288.0
2017-12-08 09:30:00,65.6,65.6,65.11,65.19,492804.0,53.9109,53.9109,53.5082,53.5739,492804.0
2017-12-08 10:00:00,65.18,65.21,64.99,65.1,232707.0,53.5657,53.5904,53.4096,53.5,232707.0
2017-12-08 10:30:00,65.1,65.14,64.92,65.0,641992.0,53.5,53.5328,53.352,53.4178,641992.0
2017-12-08 11:00:00,65.0,65.05,64.57,64.62,701209.0,53.4178,53.4589,53.0644,53.1055,701209.0
2017-12-08 11:30:00,64.62,64.82,64.55,64.7,481703.0,53.1055,53.2699,53.048,53.1712,481703.0
2017-12-08 12:00:00,64.7,64.8,64.58,64.69,259022.0,53.1712,53.2534,53.0726,53.163,259022.0
2017-12-08 12:30:00,64.69,64.78,64.63,64.67,162601.0,53.163,53.237,53.1137,53.1466,162601.0
2017-12-08 13:00:00,64.67,64.76,64.64,64.67,161645.0,53.1466,53.2206,53.1219,53.1466,161645.0
2017-12-08 13:30:00,64.66,64.76,64.65,64.74,168935.0,53.1384,53.2206,53.1302,53.2041,168935.0
2017-12-08 14:00:00,64.75,64.75,64.33,64.51,284555.0,53.2123,53.2123,52.8672,53.0151,284555.0
2017-12-08 14:30:00,64.51,64.6,64.49,64.56,203482.0,53.0151,53.0891,52.9987,53.0562,203482.0
2017-12-08 15:00:00,64.57,64.6,64.47,64.47,495847.0,53.0644,53.0891,52.9822,52.9822,495847.0
2017-12-08 15:30:00,64.46,64.58,63.88,64.24,2594312.0,52.974,53.0726,52.4974,52.7932,2594312.0
2017-12-11 09:30:00,64.12,64.75,64.0,64.18,965428.0,52.6946,53.2123,52.596,52.7439,965428.0
2017-12-11 10:00:00,64.18,64.67,64.18,64.58,473318.0,52.7439,53.1466,52.7439,53.0726,473318.0
2017-12-11 10:30:00,64.59,64.97,64.5,64.76,416359.0,53.0808,53.3931,53.0069,53.2206,416359.0
2017-12-11 11:00:00,64.77,64.96,64.68,64.83,356983.0,53.2288,53.3849,53.1548,53.2781,356983.0
2017-12-11 11:30:00,64.83,64.83,64.58,64.78,240898.0,53.2781,53.2781,53.0726,53.237,240898.0
2017-12-11 12:00:00,64.77,64.85,64.72,64.83,144613.0,53.2288,53.2945,53.1877,53.2781,144613.0
2017-12-11 12:30:00,64.84,64.94,64.8,64.87,166041.0,53.2863,53.3685,53.2534,53.311,166041.0
2017-12-11 13:00:00,64.87,64.89,64.82,64.85,143548.0,53.311,53.3274,53.2699,53.2945,143548.0
2017-12-11 13:30:00,64.85,64.87,64.77,64.86,197900.0,53.2945,53.311,53.2288,53.3027,197900.0
2017-12-11 14:00:00,64.86,64.9,64.84,64.89,217038.0,53.3027,53.3356,53.2863,53.3274,217038.0
2017-12-11 14:30:00,64.89,64.91,64.83,64.89,304906.0,53.3274,53.3438,53.2781,53.3274,304906.0
2017-12-11 15:00:00,64.89,64.91,64.81,64.89,377089.0,53.3274,53.3438,53.2616,53.3274,377089.0
2017-12-11 15:30:00,64.89,65.27,64.84,65.18,1584590.0,53.3274,53.6397,53.2863,53.5657,1584590.0
2017-12-12 09:30:00,64.88,65.07,64.55,64.64,359583.0,53.3192,53.4753,53.048,53.1219,359583.0
2017-12-12 10:00:00,64.63,64.74,64.55,64.64,239639.0,53.1137,53.2041,53.048,53.1219,239639.0
2017-12-12 10:30:00,64.64,64.92,64.61,64.86,196588.0,53.1219,53.352,53.0973,53.3027,196588.0
2017-12-12 11:00:00,64.87,64.93,64.77,64.93,242812.0,53.311,53.3603,53.2288,53.3603,242812.0
2017-12-12 11:30:00,64.93,64.99,64.88,64.92,148731.0,53.3603,53.4096,53.3192,53.352,148731.0
2017-12-12 12:00:00,64.92,65.05,64.9,64.92,121978.0,53.352,53.4589,53.3356,53.352,121978.0
2017-12-12 12:30:00,64.92,65.06,64.87,65.0,130966.0,53.352,53.4671,53.311,53.4178,130966.0
2017-12-12 13:00:00,65.01,65.05,64.96,65.02,96736.0,53.426,53.4589,53.3849,53.4342,96736.0
2017-12-12 13:30:00,65.02,65.04,64.89,64.9,130177.0,53.4342,53.4507,53.3274,53.3356,130177.0
2017-12-12 14:00:00,64.89,65.04,64.88,65.01,141513.0,53.3274,53.4507,53.3192,53.426,141513.0
2017-12-12 14:30:00,65.01,65.11,64.98,65.02,132167.0,53.426,53.5082,53.4014,53.4342,132167.0
2017-12-12 15:00:00,65.02,65.04,64.92,64.92,107138.0,53.4342,53.4507,53.352,53.352,107138.0
2017-12-12 15:30:00,64.93,65.0,64.78,64.94,614580.0,53.3603,53.4178,53.237,53.3685,614580.0
2017-12-13 09:30:00,64.98,65.35,64.83,65.12,672820.0,53.4014,53.7054,53.2781,53.5164,672820.0
2017-12-13 10:00:00,65.11,65.31,65.05,65.27,343733.0,53.5082,53.6726,53.4589,53.6397,343733.0
2017-12-13 10:30:00,65.27,65.43,65.22,65.28,267101.0,53.6397,53.7712,53.5986,53.6479,267101.0
2017-12-13 11:00:00,65.28,65.36,65.04,65.07,244303.0,53.6479,53.7136,53.4507,53.4753,244303.0
2017-12-13 11:30:00,65.08,65.22,65.01,65.09,188378.0,53.4835,53.5986,53.426,53.4918,188378.0
2017-12-13 12:00:00,65.08,65.09,64.95,65.06,186525.0,53.4835,53.4918,53.3767,53.4671,186525.0
2017-12-13 12:30:00,65.05,65.06,64.84,64.96,167600.0,53.4589,53.4671,53.2863,53.3849,167600.0
2017-12-13 13:00:00,64.96,65.19,64.96,64.99,201355.0,53.3849,53.5739,53.3849,53.4096,201355.0
2017-12-13 13:30:00,65.0,65.02,64.83,64.87,236496.0,53.4178,53.4342,53.2781,53.311,236496.0
2017-12-13 14:00:00,64.89,65.31,64.88,65.29,303178.0,53.3274,53.6726,53.3192,53.6561,303178.0
2017-12-13 14:30:00,65.3,65.38,65.05,65.08,391324.0,53.6643,53.7301,53.4589,53.4835,391324.0
2017-12-13 15:00:00,65.08,65.15,65.01,65.06,212959.0,53.4835,53.5411,53.426,53.4671,212959.0
2017-12-13 15:30:00,65.05,65.18,64.9,64.98,743395.0,53.4589,53.5657,53.3356,53.4014,743395.0
2017-12-14 09:30:00,64.86,64.95,64.54,64.92,375353.0,53.3027,53.3767,53.0398,53.352,375353.0
2017-12-14 10:00:00,64.93,65.02,64.84,64.98,377258.0,53.3603,53.4342,53.2863,53.4014,377258.0
2017-12-14 10:30:00,64.98,65.17,64.97,64.98,247361.0,53.4014,53.5575,53.3931,53.4014,247361.0
2017-12-14 11:00:00,64.99,64.99,64.87,64.97,151134.0,53.4096,53.4096,53.311,53.3931,151134.0
2017-12-14 11:30:00,64.96,64.97,64.86,64.87,117101.0,53.3849,53.3931,53.3027,53.311,117101.0
2017-12-14 12:00:00,64.87,65.03,64.84,64.97,174116.0,53.311,53.4424,53.2863,53.3931,174116.0
2017-12-14 12:30:00,64.98,65.17,64.93,65.04,364279.0,53.4014,53.5575,53.3603,53.4507,364279.0
2017-12-14 13:00:00,65.01,65.03,64.81,64.94,143022.0,53.426,53.4424,53.2616,53.3685,143022.0
2017-12-14 13:30:00,64.94,65.17,64.71,65.07,388671.0,53.3685,53.5575,53.1795,53.4753,388671.0
2017-12-14 14:00:00,65.08,65.16,64.91,64.91,198230.0,53.4835,53.5493,53.3438,53.3438,198230.0
2017-12-14 14:30:00,64.92,65.01,64.84,64.98,177992.0,53.352,53.426,53.2863,53.4014,177992.0
2017-12-14 15:00:00,64.98,65.0,64.76,64.8,197146.0,53.4014,53.4178,53.2206,53.2534,197146.0
2017-12-14 15:30:00,64.8,64.95,64.72,64.77,849319.0,53.2534,53.3767,53.1877,53.2288,849319.0
2017-12-15 09:30:00,65.33,65.33,64.5,64.94,2517109.0,53.689,53.689,53.0069,53.3685,2517109.0
2017-12-15 10:00:00,64.93,65.3,64.84,65.16,369384.0,53.3603,53.6643,53.2863,53.5493,369384.0
2017-12-15 10:30:00,65.16,65.17,64.95,65.07,285558.0,53.5493,53.5575,53.3767,53.4753,285558.0
2017-12-15 11:00:00,65.07,65.2,65.05,65.17,327261.0,53.4753,53.5822,53.4589,53.5575,327261.0
2017-12-15 11:30:00,65.17,65.3,65.13,65.21,254277.0,53.5575,53.6643,53.5246,53.5904,254277.0
2017-12-15 12:00:00,65.21,65.42,65.21,65.27,457863.0,53.5904,53.763,53.5904,53.6397,457863.0
2017-12-15 12:30:00,65.27,65.38,65.23,65.33,209197.0,53.6397,53.7301,53.6068,53.689,209197.0
2017-12-15 13:00:00,65.32,65.42,65.29,65.32,307951.0,53.6808,53.763,53.6561,53.6808,307951.0
2017-12-15 13:30:00,65.34,65.37,65.18,65.32,238968.0,53.6972,53.7219,53.5657,53.6808,238968.0
2017-12-15 14:00:00,65.31,65.37,65.21,65.25,337261.0,53.6726,53.7219,53.5904,53.6232,337261.0
2017-12-15 14:30:00,65.26,65.34,65.21,65.29,342084.0,53.6315,53.6972,53.5904,53.6561,342084.0
2017-12-15 15:00:00,65.28,65.31,65.05,65.09,475136.0,53.6479,53.6726,53.4589,53.4918,475136.0
2017-12-15 15:30:00,65.08,65.09,64.5,64.8,2561936.0,53.4835,53.4918,53.0069,53.2534,2561936.0
2017-12-18 09:30:00,64.99,65.3,64.8,65.08,735460.0,53.4096,53.6643,53.2534,53.4835,735460.0
2017-12-18 10:00:00,65.07,65.26,65.04,65.12,364240.0,53.4753,53.6315,53.4507,53.5164,364240.0
2017-12-18 10:30:00,65.11,65.15,65.01,65.07,298725.0,53.5082,53.5411,53.426,53.4753,298725.0
2017-12-18 11:00:00,65.08,65.21,64.96,65.09,327375.0,53.4835,53.5904,53.3849,53.4918,327375.0
2017-12-18 11:30:00,65.09,65.16,64.86,65.12,284890.0,53.4918,53.5493,53.3027,53.5164,284890.0
2017-12-18 12:00:00,65.13,65.21,65.02,65.19,226135.0,53.5246,53.5904,53.4342,53.5739,226135.0
2017-12-18 12:30:00,65.19,65.25,65.14,65.22,205953.0,53.5739,53.6232,53.5328,53.5986,205953.0
2017-12-18 13:00:00,65.23,65.25,65.04,65.11,194037.0,53.6068,53.6232,53.4507,53.5082,194037.0
2017-12-18 13:30:00,65.12,65.19,65.08,65.18,220556.0,53.5164,53.5739,53.4835,53.5657,220556.0
2017-12-18 14:00:00,65.18,65.3,65.14,65.14,320054.0,53.5657,53.6643,53.5328,53.5328,320054.0
2017-12-18 14:30:00,65.14,65.19,65.04,65.16,211691.0,53.5328,53.5739,53.4507,53.5493,211691.0
2017-12-18 15:00:00,65.15,65.27,65.03,65.16,318567.0,53.5411,53.6397,53.4424,53.5493,318567.0
2017-12-18 15:30:00,65.17,65.46,65.16,65.38,1225071.0,53.5575,53.7958,53.5493,53.7301,1225071.0
2017-12-19 09:30:00,65.11,65.48,64.99,65.07,574138.0,53.5082,53.8123,53.4096,53.4753,574138.0
2017-12-19 10:00:00,65.08,65.11,64.89,64.93,488575.0,53.4835,53.5082,53.3274,53.3603,488575.0
2017-12-19 10:30:00,64.93,64.97,64.58,64.81,472924.0,53.3603,53.3931,53.0726,53.2616,472924.0
2017-12-19 11:00:00,64.8,64.95,64.73,64.94,212135.0,53.2534,53.3767,53.1959,53.3685,212135.0
2017-12-19 11:30:00,64.95,64.98,64.55,64.62,278937.0,53.3767,53.4014,53.048,53.1055,278937.0
2017-12-19 12:00:00,64.61,64.73,64.59,64.61,203086.0,53.0973,53.1959,53.0808,53.0973,203086.0
2017-12-19 12:30:00,64.61,64.83,64.58,64.79,235548.0,53.0973,53.2781,53.0726,53.2452,235548.0
2017-12-19 13:00:00,64.8,64.85,64.51,64.59,266928.0,53.2534,53.2945,53.0151,53.0808,266928.0
2017-12-19 13:30:00,64.59,64.77,64.56,64.7,222598.0,53.0808,53.2288,53.0562,53.1712,222598.0
2017-12-19 14:00:00,64.7,64.74,64.56,64.71,229045.0,53.1712,53.2041,53.0562,53.1795,229045.0
2017-12-19 14:30:00,64.7,64.72,64.54,64.55,288293.0,53.1712,53.1877,53.0398,53.048,288293.0
2017-12-19 15:00:00,64.55,64.79,64.5,64.68,328658.0,53.048,53.2452,53.0069,53.1548,328658.0
2017-12-19 15:30:00,64.69,64.69,64.43,64.51,957267.0,53.163,53.163,52.9494,53.0151,957267.0
2017-12-20 09:30:00,64.56,64.86,64.33,64.55,824045.0,53.0562,53.3027,52.8672,53.048,824045.0
2017-12-20 10:00:00,64.55,64.66,64.42,64.55,393674.0,53.048,53.1384,52.9411,53.048,393674.0
2017-12-20 10:30:00,64.56,64.88,64.55,64.76,406157.0,53.0562,53.3192,53.048,53.2206,406157.0
2017-12-20 11:00:00,64.77,65.05,64.68,64.98,512912.0,53.2288,53.4589,53.1548,53.4014,512912.0
2017-12-20 11:30:00,64.98,65.03,64.85,64.87,408332.0,53.4014,53.4424,53.2945,53.311,408332.0
2017-12-20 12:00:00,64.87,65.17,64.85,65.0,448017.0,53.311,53.5575,53.2945,53.4178,448017.0
2017-12-20 12:30:00,65.0,65.0,64.8,64.9,222695.0,53.4178,53.4178,53.2534,53.3356,222695.0
2017-12-20 13:00:00,64.9,65.1,64.87,64.99,196872.0,53.3356,53.5,53.311,53.4096,196872.0
2017-12-20 13:30:00,64.99,65.02,64.8,64.86,278451.0,53.4096,53.4342,53.2534,53.3027,278451.0
2017-12-20 14:00:00,64.85,64.95,64.77,64.79,321369.0,53.2945,53.3767,53.2288,53.2452,321369.0
2017-12-20 14:30:00,64.8,64.81,64.58,64.62,299601.0,53.2534,53.2616,53.0726,53.1055,299601.0
2017-12-20 15:00:00,64.63,64.63,64.41,64.57,395672.0,53.1137,53.1137,52.9329,53.0644,395672.0
2017-12-20 15:30:00,64.58,64.68,64.54,64.61,814460.0,53.0726,53.1548,53.0398,53.0973,814460.0
2017-12-21 09:30:00,64.75,64.97,64.49,64.61,257966.0,53.2123,53.3931,52.9987,53.0973,257966.0
2017-12-21 10:00:00,64.63,64.74,64.51,64.67,98996.0,53.1137,53.2041,53.0151,53.1466,98996.0
2017-12-21 10:30:00,64.68,64.83,64.54,64.57,185007.0,53.1548,53.2781,53.0398,53.0644,185007.0
2017-12-21 11:00:00,64.57,64.79,64.51,64.7,181663.0,53.0644,53.2452,53.0151,53.1712,181663.0
2017-12-21 11:30:00,64.7,64.83,64.62,64.69,147982.0,53.1712,53.2781,53.1055,53.163,147982.0
2017-12-21 12:00:00,64.69,64.71,64.6,64.65,115799.0,53.163,53.1795,53.0891,53.1302,115799.0
2017-12-21 12:30:00,64.65,64.65,64.51,64.56,218922.0,53.1302,53.1302,53.0151,53.0562,218922.0
2017-12-21 13:00:00,64.55,64.85,64.47,64.81,327364.0,53.048,53.2945,52.9822,53.2616,327364.0
2017-12-21 13:30:00,64.81,64.85,64.67,64.69,123208.0,53.2616,53.2945,53.1466,53.163,123208.0
2017-12-21 14:00:00,64.69,64.7,64.62,64.66,103422.0,53.163,53.1712,53.1055,53.1384,103422.0
2017-12-21 14:30:00,64.66,64.7,64.53,64.56,208143.0,53.1384,53.1712,53.0315,53.0562,208143.0
2017-12-21 15:00:00,64.56,64.57,64.4,64.54,316229.0,53.0562,53.0644,52.9247,53.0398,316229.0
2017-12-21 15:30:00,64.54,64.57,64.34,64.4,720700.0,53.0398,53.0644,52.8754,52.9247,720700.0
2017-12-22 09:30:00,64.31,64.8,64.3,64.61,539959.0,52.8507,53.2534,52.8425,53.0973,539959.0
2017-12-22 10:00:00,64.61,64.69,64.47,64.62,262766.0,53.0973,53.163,52.9822,53.1055,262766.0
2017-12-22 10:30:00,64.62,64.64,64.46,64.55,184535.0,53.1055,53.1219,52.974,53.048,184535.0
2017-12-22 11:00:00,64.55,64.67,64.49,64.56,159820.0,53.048,53.1466,52.9987,53.0562,159820.0
2017-12-22 11:30:00,64.56,64.64,64.47,64.47,154228.0,53.0562,53.1219,52.9822,52.9822,154228.0
2017-12-22 12:00:00,64.47,64.63,64.46,64.6,120537.0,52.9822,53.1137,52.974,53.0891,120537.0
2017-12-22 12:30:00,64.61,64.65,64.56,64.62,162305.0,53.0973,53.1302,53.0562,53.1055,162305.0
2017-12-22 13:00:00,64.62,64.69,64.54,64.61,220232.0,53.1055,53.163,53.0398,53.0973,220232.0
2017-12-22 13:30:00,64.6,64.98,64.59,64.75,512117.0,53.0891,53.4014,53.0808,53.2123,512117.0
2017-12-22 14:00:00,64.75,64.96,64.74,64.82,245473.0,53.2123,53.3849,53.2041,53.2699,245473.0
2017-12-22 14:30:00,64.81,64.86,64.7,64.75,144400.0,53.2616,53.3027,53.1712,53.2123,144400.0
2017-12-22 15:00:00,64.74,64.8,64.63,64.78,295891.0,53.2041,53.2534,53.1137,53.237,295891.0
2017-12-22 15:30:00,64.79,64.83,64.68,64.74,598843.0,53.2452,53.2781,53.1548,53.2041,598843.0
2017-12-26 09:30:00,64.49,64.94,64.38,64.91,458169.0,52.9987,53.3685,52.9083,53.3438,458169.0
2017-12-26 10:00:00,64.91,64.91,64.61,64.65,175672.0,53.3438,53.3438,53.0973,53.1302,175672.0
2017-12-26 10:30:00,64.65,64.7,64.46,64.48,116552.0,53.1302,53.1712,52.974,52.9904,116552.0
2017-12-26 11:00:00,64.48,64.6,64.39,64.48,185067.0,52.9904,53.0891,52.9165,52.9904,185067.0
2017-12-26 11:30:00,64.47,64.49,64.41,64.47,120784.0,52.9822,52.9987,52.9329,52.9822,120784.0
2017-12-26 12:00:00,64.48,64.51,64.39,64.43,146060.0,52.9904,53.0151,52.9165,52.9494,146060.0
2017-12-26 12:30:00,64.43,64.49,64.39,64.41,162231.0,52.9494,52.9987,52.9165,52.9329,162231.0
2017-12-26 13:00:00,64.42,64.44,64.32,64.34,135127.0,52.9411,52.9576,52.859,52.8754,135127.0
2017-12-26 13:30:00,64.33,64.43,64.31,64.37,113911.0,52.8672,52.9494,52.8507,52.9,113911.0
2017-12-26 14:00:00,64.37,64.56,64.35,64.38,196497.0,52.9,53.0562,52.8836,52.9083,196497.0
2017-12-26 14:30:00,64.37,64.43,64.31,64.32,212269.0,52.9,52.9494,52.8507,52.859,212269.0
2017-12-26 15:00:00,64.33,64.43,64.29,64.3,193877.0,52.8672,52.9494,52.8343,52.8425,193877.0
2017-12-26 15:30:00,64.31,64.35,64.2,64.3,546765.0,52.8507,52.8836,52.7603,52.8425,546765.0
2017-12-27 09:30:00,64.32,64.43,64.18,64.41,241189.0,52.859,52.9494,52.7439,52.9329,241189.0
2017-12-27 10:00:00,64.41,64.45,64.3,64.39,187687.0,52.9329,52.9658,52.8425,52.9165,187687.0
2017-12-27 10:30:00,64.38,64.5,64.29,64.29,185581.0,52.9083,53.0069,52.8343,52.8343,185581.0
2017-12-27 11:00:00,64.29,64.37,64.22,64.37,638054.0,52.8343,52.9,52.7768,52.9,638054.0
2017-12-27 11:30:00,64.37,64.38,64.28,64.3,274015.0,52.9,52.9083,52.8261,52.8425,274015.0
2017-12-27 12:00:00,64.29,64.4,64.24,64.34,102110.0,52.8343,52.9247,52.7932,52.8754,102110.0
2017-12-27 12:30:00,64.34,64.52,64.33,64.42,362518.0,52.8754,53.0233,52.8672,52.9411,362518.0
2017-12-27 13:00:00,64.42,64.42,64.32,64.38,91877.0,52.9411,52.9411,52.859,52.9083,91877.0
2017-12-27 13:30:00,64.38,64.59,64.37,64.5,421808.0,52.9083,53.0808,52.9,53.0069,421808.0
2017-12-27 14:00:00,64.5,64.64,64.47,64.58,251179.0,53.0069,53.1219,52.9822,53.0726,251179.0
2017-12-27 14:30:00,64.57,64.58,64.45,64.52,348026.0,53.0644,53.0726,52.9658,53.0233,348026.0
2017-12-27 15:00:00,64.52,64.58,64.43,64.45,213227.0,53.0233,53.0726,52.9494,52.9658,213227.0
2017-12-27 15:30:00,64.44,64.6,64.35,64.54,413707.0,52.9576,53.0891,52.8836,53.0398,413707.0
2017-12-28 09:30:00,64.76,64.76,64.4,64.49,223401.0,53.2206,53.2206,52.9247,52.9987,223401.0
2017-12-28 10:00:00,64.5,64.54,64.41,64.52,98836.0,53.0069,53.0398,52.9329,53.0233,98836.0
2017-12-28 10:30:00,64.53,64.58,64.45,64.48,82359.0,53.0315,53.0726,52.9658,52.9904,82359.0
2017-12-28 11:00:00,64.49,64.56,64.43,64.5,95350.0,52.9987,53.0562,52.9494,53.0069,95350.0
2017-12-28 11:30:00,64.51,64.64,64.46,64.6,98209.0,53.0151,53.1219,52.974,53.0891,98209.0
2017-12-28 12:00:00,64.61,64.62,64.48,64.52,99180.0,53.0973,53.1055,52.9904,53.0233,99180.0
2017-12-28 12:30:00,64.52,64.59,64.47,64.57,79236.0,53.0233,53.0808,52.9822,53.0644,79236.0
2017-12-28 13:00:00,64.57,64.58,64.44,64.5,71539.0,53.0644,53.0726,52.9576,53.0069,71539.0
2017-12-28 13:30:00,64.49,64.52,64.41,64.49,104580.0,52.9987,53.0233,52.9329,52.9987,104580.0
2017-12-28 14:00:00,64.49,64.52,64.44,64.44,69169.0,52.9987,53.0233,52.9576,52.9576,69169.0
2017-12-28 14:30:00,64.44,64.46,64.39,64.39,150224.0,52.9576,52.974,52.9165,52.9165,150224.0
2017-12-28 15:00:00,64.39,64.49,64.36,64.4,179999.0,52.9165,52.9987,52.8918,52.9247,179999.0
2017-12-28 15:30:00,64.41,64.47,64.35,64.38,416453.0,52.9329,52.9822,52.8836,52.9083,416453.0
2017-12-29 09:30:00,64.36,64.65,64.11,64.53,283414.0,52.8918,53.1302,52.6864,53.0315,283414.0
2017-12-29 10:00:00,64.53,64.55,64.34,64.37,186776.0,53.0315,53.048,52.8754,52.9,186776.0
2017-12-29 10:30:00,64.36,64.5,64.25,64.27,262605.0,52.8918,53.0069,52.8014,52.8179,262605.0
2017-12-29 11:00:00,64.28,64.48,64.25,64.47,203731.0,52.8261,52.9904,52.8014,52.9822,203731.0
2017-12-29 11:30:00,64.47,64.48,64.32,64.42,161747.0,52.9822,52.9904,52.859,52.9411,161747.0
2017-12-29 12:00:00,64.43,64.51,64.37,64.38,171495.0,52.9494,53.0151,52.9,52.9083,171495.0
2017-12-29 12:30:00,64.38,64.45,64.34,64.37,101893.0,52.9083,52.9658,52.8754,52.9,101893.0
2017-12-29 13:00:00,64.38,64.4,64.3,64.38,124055.0,52.9083,52.9247,52.8425,52.9083,124055.0
2017-12-29 13:30:00,64.37,64.4,64.32,64.36,118876.0,52.9,52.9247,52.859,52.8918,118876.0
2017-12-29 14:00:00,64.36,64.39,64.29,64.36,189758.0,52.8918,52.9165,52.8343,52.8918,189758.0
2017-12-29 14:30:00,64.36,64.36,64.27,64.34,124733.0,52.8918,52.8918,52.8179,52.8754,124733.0
2017-12-29 15:00:00,64.35,64.42,64.31,64.38,173166.0,52.8836,52.9411,52.8507,52.9083,173166.0
2017-12-29 15:30:00,64.37,64.38,64.0,64.07,935965.0,52.9,52.9083,52.596,52.6535,935965.0
2018-01-02 09:30:00,64.38,64.6,64.17,64.4,506843.0,52.9083,53.0891,52.7357,52.9247,506843.0
2018-01-02 10:00:00,64.4,64.57,64.38,64.48,335387.0,52.9247,53.0644,52.9083,52.9904,335387.0
2018-01-02 10:30:00,64.5,64.81,64.46,64.78,319677.0,53.0069,53.2616,52.974,53.237,319677.0
2018-01-02 11:00:00,64.79,64.9,64.73,64.82,236572.0,53.2452,53.3356,53.1959,53.2699,236572.0
2018-01-02 11:30:00,64.81,64.99,64.74,64.98,223812.0,53.2616,53.4096,53.2041,53.4014,223812.0
2018-01-02 12:00:00,64.98,65.03,64.85,64.87,228190.0,53.4014,53.4424,53.2945,53.311,228190.0
2018-01-02 12:30:00,64.88,64.91,64.73,64.78,179112.0,53.3192,53.3438,53.1959,53.237,179112.0
2018-01-02 13:00:00,64.76,64.9,64.76,64.85,220881.0,53.2206,53.3356,53.2206,53.2945,220881.0
2018-01-02 13:30:00,64.86,64.9,64.79,64.85,194020.0,53.3027,53.3356,53.2452,53.2945,194020.0
2018-01-02 14:00:00,64.86,65.19,64.83,65.19,409963.0,53.3027,53.5739,53.2781,53.5739,409963.0
2018-01-02 14:30:00,65.2,65.27,65.11,65.23,384013.0,53.5822,53.6397,53.5082,53.6068,384013.0
2018-01-02 15:00:00,65.23,65.28,65.12,65.16,309092.0,53.6068,53.6479,53.5164,53.5493,309092.0
2018-01-02 15:30:00,65.16,65.33,65.07,65.19,924600.0,53.5493,53.689,53.4753,53.5739,924600.0
2018-01-03 09:30:00,65.22,65.34,64.69,65.1,460208.0,53.5986,53.6972,53.163,53.5,460208.0
2018-01-03 10:00:00,65.11,65.28,64.95,65.24,783536.0,53.5082,53.6479,53.3767,53.615,783536.0
2018-01-03 10:30:00,65.23,65.5,65.2,65.37,263518.0,53.6068,53.8287,53.5822,53.7219,263518.0
2018-01-03 11:00:00,65.38,65.38,65.16,65.33,220295.0,53.7301,53.7301,53.5493,53.689,220295.0
2018-01-03 11:30:00,65.33,65.4,65.26,65.29,213021.0,53.689,53.7465,53.6315,53.6561,213021.0
2018-01-03 12:00:00,65.3,65.5,65.29,65.47,204400.0,53.6643,53.8287,53.6561,53.804,204400.0
2018-01-03 12:30:00,65.47,65.82,65.46,65.8,281625.0,53.804,54.0917,53.7958,54.0752,281625.0
2018-01-03 13:00:00,65.79,65.86,65.59,65.77,274505.0,54.067,54.1245,53.9027,54.0506,274505.0
2018-01-03 13:30:00,65.78,65.78,65.46,65.54,210618.0,54.0588,54.0588,53.7958,53.8616,210618.0
2018-01-03 14:00:00,65.54,65.68,65.49,65.62,257535.0,53.8616,53.9766,53.8205,53.9273,257535.0
2018-01-03 14:30:00,65.62,65.8,65.57,65.79,511919.0,53.9273,54.0752,53.8862,54.067,511919.0
2018-01-03 15:00:00,65.8,65.93,65.75,65.89,643450.0,54.0752,54.1821,54.0341,54.1492,643450.0
2018-01-03 15:30:00,65.89,66.06,65.85,65.94,978482.0,54.1492,54.2889,54.1163,54.1903,978482.0
2018-01-04 09:30:00,66.18,66.29,65.91,66.25,568942.0,54.3875,54.4779,54.1656,54.4451,568942.0
2018-01-04 10:00:00,66.26,66.47,66.06,66.13,304488.0,54.4533,54.6259,54.2889,54.3464,304488.0
2018-01-04 10:30:00,66.13,66.34,66.08,66.24,213579.0,54.3464,54.519,54.3053,54.4368,213579.0
2018-01-04 11:00:00,66.24,66.32,66.15,66.29,188665.0,54.4368,54.5026,54.3629,54.4779,188665.0
2018-01-04 11:30:00,66.3,66.53,66.29,66.49,250314.0,54.4861,54.6752,54.4779,54.6423,250314.0
2018-01-04 12:00:00,66.5,66.5,66.38,66.4,249289.0,54.6505,54.6505,54.5519,54.5683,249289.0
2018-01-04 12:30:00,66.4,66.47,66.28,66.29,183809.0,54.5683,54.6259,54.4697,54.4779,183809.0
2018-01-04 13:00:00,66.29,66.36,66.27,66.36,135462.0,54.4779,54.5355,54.4615,54.5355,135462.0
2018-01-04 13:30:00,66.36,66.4,66.27,66.3,174469.0,54.5355,54.5683,54.4615,54.4861,174469.0
2018-01-04 14:00:00,66.29,66.35,66.18,66.2,190758.0,54.4779,54.5272,54.3875,54.404,190758.0
2018-01-04 14:30:00,66.21,66.21,66.12,66.19,152779.0,54.4122,54.4122,54.3382,54.3957,152779.0
2018-01-04 15:00:00,66.19,66.26,66.14,66.16,290039.0,54.3957,54.4533,54.3547,54.3711,290039.0
2018-01-04 15:30:00,66.17,66.19,65.94,66.06,700898.0,54.3793,54.3957,54.1903,54.2889,700898.0
2018-01-05 09:30:00,66.04,66.33,65.77,66.01,584992.0,54.2725,54.5108,54.0506,54.2478,584992.0
2018-01-05 10:00:00,66.05,66.13,65.5,65.69,487597.0,54.2807,54.3464,53.8287,53.9848,487597.0
2018-01-05 10:30:00,65.69,65.99,65.67,65.97,202723.0,53.9848,54.2314,53.9684,54.2149,202723.0
2018-01-05 11:00:00,65.96,66.33,65.9,66.22,213108.0,54.2067,54.5108,54.1574,54.4204,213108.0
2018-01-05 11:30:00,66.23,66.38,66.22,66.35,219714.0,54.4286,54.5519,54.4204,54.5272,219714.0
2018-01-05 12:00:00,66.36,66.36,66.21,66.26,159859.0,54.5355,54.5355,54.4122,54.4533,159859.0
2018-01-05 12:30:00,66.26,66.26,66.08,66.1,148559.0,54.4533,54.4533,54.3053,54.3218,148559.0
2018-01-05 13:00:00,66.09,66.12,66.03,66.08,120241.0,54.3136,54.3382,54.2643,54.3053,120241.0
2018-01-05 13:30:00,66.08,66.13,66.02,66.12,104020.0,54.3053,54.3464,54.256,54.3382,104020.0
2018-01-05 14:00:00,66.12,66.21,66.11,66.21,141005.0,54.3382,54.4122,54.33,54.4122,141005.0
2018-01-05 14:30:00,66.21,66.26,66.15,66.2,141497.0,54.4122,54.4533,54.3629,54.404,141497.0
2018-01-05 15:00:00,66.2,66.25,66.14,66.24,187747.0,54.404,54.4451,54.3547,54.4368,187747.0
2018-01-05 15:30:00,66.24,66.6,66.22,66.38,1250413.0,54.4368,54.7327,54.4204,54.5519,1250413.0
2018-01-08 09:30:00,66.25,66.53,65.94,66.5,375703.0,54.4451,54.6752,54.1903,54.6505,375703.0
2018-01-08 10:00:00,66.5,66.5,66.18,66.32,244112.0,54.6505,54.6505,54.3875,54.5026,244112.0
2018-01-08 10:30:00,66.33,66.38,66.26,66.31,207659.0,54.5108,54.5519,54.4533,54.4944,207659.0
2018-01-08 11:00:00,66.3,66.45,66.28,66.42,182219.0,54.4861,54.6094,54.4697,54.5848,182219.0
2018-01-08 11:30:00,66.42,66.45,66.19,66.2,153328.0,54.5848,54.6094,54.3957,54.404,153328.0
2018-01-08 12:00:00,66.2,66.4,66.1,66.4,220805.0,54.404,54.5683,54.3218,54.5683,220805.0
2018-01-08 12:30:00,66.4,66.41,66.29,66.32,109473.0,54.5683,54.5765,54.4779,54.5026,109473.0
2018-01-08 13:00:00,66.32,66.46,66.26,66.38,192137.0,54.5026,54.6176,54.4533,54.5519,192137.0
2018-01-08 13:30:00,66.39,66.44,66.36,66.4,137607.0,54.5601,54.6012,54.5355,54.5683,137607.0
2018-01-08 14:00:00,66.4,66.41,66.3,66.31,183321.0,54.5683,54.5765,54.4861,54.4944,183321.0
2018-01-08 14:30:00,66.29,66.3,66.06,66.11,196797.0,54.4779,54.4861,54.2889,54.33,196797.0
2018-01-08 15:00:00,66.12,66.38,66.06,66.3,344382.0,54.3382,54.5519,54.2889,54.4861,344382.0
2018-01-08 15:30:00,66.31,66.43,66.13,66.26,774417.0,54.4944,54.593,54.3464,54.4533,774417.0
2018-01-09 09:30:00,65.64,65.86,64.94,65.28,1848885.0,53.9437,54.1245,53.3685,53.6479,1848885.0
2018-01-09 10:00:00,65.28,65.47,65.25,65.37,621321.0,53.6479,53.804,53.6232,53.7219,621321.0
2018-01-09 10:30:00,65.37,65.58,65.28,65.37,377793.0,53.7219,53.8944,53.6479,53.7219,377793.0
2018-01-09 11:00:00,65.37,65.53,65.34,65.51,255083.0,53.7219,53.8534,53.6972,53.8369,255083.0
2018-01-09 11:30:00,65.5,65.63,65.48,65.61,209079.0,53.8287,53.9355,53.8123,53.9191,209079.0
2018-01-09 12:00:00,65.6,65.62,65.39,65.41,211581.0,53.9109,53.9273,53.7383,53.7547,211581.0
2018-01-09 12:30:00,65.4,65.43,65.21,65.26,303490.0,53.7465,53.7712,53.5904,53.6315,303490.0
2018-01-09 13:00:00,65.25,65.51,65.25,65.46,237657.0,53.6232,53.8369,53.6232,53.7958,237657.0
2018-01-09 13:30:00,65.46,65.47,65.32,65.39,346252.0,53.7958,53.804,53.6808,53.7383,346252.0
2018-01-09 14:00:00,65.38,65.53,65.38,65.52,247520.0,53.7301,53.8534,53.7301,53.8451,247520.0
2018-01-09 14:30:00,65.52,65.52,65.39,65.41,230961.0,53.8451,53.8451,53.7383,53.7547,230961.0
2018-01-09 15:00:00,65.41,65.47,65.32,65.34,320040.0,53.7547,53.804,53.6808,53.6972,320040.0
2018-01-09 15:30:00,65.35,65.44,65.25,65.29,818323.0,53.7054,53.7794,53.6232,53.6561,818323.0
2018-01-10 09:30:00,65.48,65.5,64.88,65.05,551421.0,53.8123,53.8287,53.3192,53.4589,551421.0
2018-01-10 10:00:00,65.05,65.69,64.88,65.48,489936.0,53.4589,53.9848,53.3192,53.8123,489936.0
2018-01-10 10:30:00,65.48,65.62,65.32,65.35,176338.0,53.8123,53.9273,53.6808,53.7054,176338.0
2018-01-10 11:00:00,65.36,65.59,65.34,65.48,192187.0,53.7136,53.9027,53.6972,53.8123,192187.0
2018-01-10 11:30:00,65.48,65.63,65.48,65.56,142938.0,53.8123,53.9355,53.8123,53.878,142938.0
2018-01-10 12:00:00,65.56,65.6,65.5,65.52,135058.0,53.878,53.9109,53.8287,53.8451,135058.0
2018-01-10 12:30:00,65.51,65.74,65.45,65.52,241690.0,53.8369,54.0259,53.7876,53.8451,241690.0
2018-01-10 13:00:00,65.52,65.69,65.49,65.65,198305.0,53.8451,53.9848,53.8205,53.952,198305.0
2018-01-10 13:30:00,65.66,65.72,65.53,65.53,184772.0,53.9602,54.0095,53.8534,53.8534,184772.0
2018-01-10 14:00:00,65.54,65.56,65.22,65.23,469341.0,53.8616,53.878,53.5986,53.6068,469341.0
2018-01-10 14:30:00,65.23,65.34,65.11,65.34,321229.0,53.6068,53.6972,53.5082,53.6972,321229.0
2018-01-10 15:00:00,65.34,65.43,65.17,65.21,253478.0,53.6972,53.7712,53.5575,53.5904,253478.0
2018-01-10 15:30:00,65.22,65.38,65.2,65.27,624283.0,53.5986,53.7301,53.5822,53.6397,624283.0
2018-01-11 09:30:00,65.2,65.47,65.14,65.35,311885.0,53.5822,53.804,53.5328,53.7054,311885.0
2018-01-11 10:00:00,65.36,65.41,65.27,65.33,210088.0,53.7136,53.7547,53.6397,53.689,210088.0
2018-01-11 10:30:00,65.33,65.43,65.22,65.32,456949.0,53.689,53.7712,53.5986,53.6808,456949.0
2018-01-11 11:00:00,65.32,65.32,65.2,65.21,147328.0,53.6808,53.6808,53.5822,53.5904,147328.0
2018-01-11 11:30:00,65.21,65.41,65.16,65.4,178939.0,53.5904,53.7547,53.5493,53.7465,178939.0
2018-01-11 12:00:00,65.41,65.43,65.32,65.35,225203.0,53.7547,53.7712,53.6808,53.7054,225203.0
2018-01-11 12:30:00,65.35,65.46,65.31,65.33,202510.0,53.7054,53.7958,53.6726,53.689,202510.0
2018-01-11 13:00:00,65.33,65.45,65.3,65.43,176166.0,53.689,53.7876,53.6643,53.7712,176166.0
2018-01-11 13:30:00,65.43,65.46,65.35,65.4,113465.0,53.7712,53.7958,53.7054,53.7465,113465.0
2018-01-11 14:00:00,65.39,65.41,65.21,65.31,159948.0,53.7383,53.7547,53.5904,53.6726,159948.0
2018-01-11 14:30:00,65.3,65.41,65.28,65.34,167006.0,53.6643,53.7547,53.6479,53.6972,167006.0
2018-01-11 15:00:00,65.34,65.42,65.31,65.39,215907.0,53.6972,53.763,53.6726,53.7383,215907.0
2018-01-11 15:30:00,65.39,65.5,65.35,65.43,562351.0,53.7383,53.8287,53.7054,53.7712,562351.0
2018-01-12 09:30:00,65.61,65.75,65.34,65.48,343432.0,53.9191,54.0341,53.6972,53.8123,343432.0
2018-01-12 10:00:00,65.49,65.85,65.48,65.8,254504.0,53.8205,54.1163,53.8123,54.0752,254504.0
2018-01-12 10:30:00,65.8,65.9,65.57,65.72,257130.0,54.0752,54.1574,53.8862,54.0095,257130.0
2018-01-12 11:00:00,65.73,65.74,65.08,65.48,596036.0,54.0177,54.0259,53.4835,53.8123,596036.0
2018-01-12 11:30:00,65.47,65.58,65.39,65.47,206749.0,53.804,53.8944,53.7383,53.804,206749.0
2018-01-12 12:00:00,65.48,65.6,65.45,65.45,109552.0,53.8123,53.9109,53.7876,53.7876,109552.0
2018-01-12 12:30:00,65.44,65.47,65.37,65.37,208345.0,53.7794,53.804,53.7219,53.7219,208345.0
2018-01-12 13:00:00,65.38,65.5,65.29,65.4,98447.0,53.7301,53.8287,53.6561,53.7465,98447.0
2018-01-12 13:30:00,65.39,65.55,65.34,65.51,108969.0,53.7383,53.8698,53.6972,53.8369,108969.0
2018-01-12 14:00:00,65.51,65.51,65.37,65.4,125510.0,53.8369,53.8369,53.7219,53.7465,125510.0
2018-01-12 14:30:00,65.41,65.44,65.28,65.35,162105.0,53.7547,53.7794,53.6479,53.7054,162105.0
2018-01-12 15:00:00,65.34,65.38,65.16,65.31,252074.0,53.6972,53.7301,53.5493,53.6726,252074.0
2018-01-12 15:30:00,65.32,65.58,65.27,65.31,712167.0,53.6808,53.8944,53.6397,53.6726,712167.0
2018-01-16 09:30:00,66.23,67.48,66.03,66.91,2580435.0,54.4286,55.4559,54.2643,54.9875,2580435.0
2018-01-16 10:00:00,66.91,67.53,66.82,67.51,1253885.0,54.9875,55.497,54.9135,55.4805,1253885.0
2018-01-16 10:30:00,67.51,67.95,67.38,67.75,1225891.0,55.4805,55.8421,55.3737,55.6778,1225891.0
2018-01-16 11:00:00,67.75,67.85,67.43,67.59,795142.0,55.6778,55.76,55.4148,55.5463,795142.0
2018-01-16 11:30:00,67.59,67.72,67.38,67.7,614105.0,55.5463,55.6531,55.3737,55.6367,614105.0
2018-01-16 12:00:00,67.69,67.88,67.54,67.72,938815.0,55.6285,55.7846,55.5052,55.6531,938815.0
2018-01-16 12:30:00,67.72,68.05,67.13,67.97,1146729.0,55.6531,55.9243,55.1682,55.8586,1146729.0
2018-01-16 13:00:00,67.96,68.4,67.95,68.2,1026854.0,55.8504,56.212,55.8421,56.0476,1026854.0
2018-01-16 13:30:00,68.21,68.3,68.05,68.13,565912.0,56.0558,56.1298,55.9243,55.9901,565912.0
2018-01-16 14:00:00,68.14,68.52,68.14,68.37,1430729.0,55.9983,56.3106,55.9983,56.1873,1430729.0
2018-01-16 14:30:00,68.37,68.51,67.91,68.13,1306185.0,56.1873,56.3024,55.8093,55.9901,1306185.0
2018-01-16 15:00:00,68.15,68.47,68.06,68.44,960179.0,56.0065,56.2695,55.9325,56.2448,960179.0
2018-01-16 15:30:00,68.45,68.65,68.24,68.28,1916105.0,56.253,56.4174,56.0805,56.1133,1916105.0
2018-01-17 09:30:00,68.52,68.75,68.0,68.09,1168450.0,56.3106,56.4996,55.8832,55.9572,1168450.0
2018-01-17 10:00:00,68.09,68.46,67.93,68.46,726564.0,55.9572,56.2613,55.8257,56.2613,726564.0
2018-01-17 10:30:00,68.46,68.9,68.46,68.73,575546.0,56.2613,56.6229,56.2613,56.4831,575546.0
2018-01-17 11:00:00,68.73,68.75,68.42,68.49,584090.0,56.4831,56.4996,56.2284,56.2859,584090.0
2018-01-17 11:30:00,68.49,68.65,68.48,68.53,286008.0,56.2859,56.4174,56.2777,56.3188,286008.0
2018-01-17 12:00:00,68.54,68.61,68.52,68.56,169404.0,56.327,56.3845,56.3106,56.3434,169404.0
2018-01-17 12:30:00,68.55,68.67,68.54,68.66,342634.0,56.3352,56.4338,56.327,56.4256,342634.0
2018-01-17 13:00:00,68.66,68.71,67.24,67.74,2136914.0,56.4256,56.4667,55.2586,55.6696,2136914.0
2018-01-17 13:30:00,67.73,67.89,67.49,67.82,617699.0,55.6613,55.7928,55.4641,55.7353,617699.0
2018-01-17 14:00:00,67.83,68.05,67.82,67.99,408909.0,55.7435,55.9243,55.7353,55.875,408909.0
2018-01-17 14:30:00,68.0,68.5,67.98,68.08,608528.0,55.8832,56.2941,55.8668,55.949,608528.0
2018-01-17 15:00:00,68.09,68.17,67.98,68.07,509999.0,55.9572,56.0229,55.8668,55.9408,509999.0
2018-01-17 15:30:00,68.07,68.27,67.95,68.02,933984.0,55.9408,56.1051,55.8421,55.8997,933984.0
2018-01-18 09:30:00,67.75,68.1,67.69,67.92,598496.0,55.6778,55.9654,55.6285,55.8175,598496.0
2018-01-18 10:00:00,67.92,67.96,67.64,67.68,420617.0,55.8175,55.8504,55.5874,55.6202,420617.0
2018-01-18 10:30:00,67.7,67.88,67.64,67.68,328026.0,55.6367,55.7846,55.5874,55.6202,328026.0
2018-01-18 11:00:00,67.67,67.72,67.49,67.54,364075.0,55.612,55.6531,55.4641,55.5052,364075.0
2018-01-18 11:30:00,67.54,67.76,67.53,67.71,276840.0,55.5052,55.686,55.497,55.6449,276840.0
2018-01-18 12:00:00,67.7,67.98,67.66,67.97,407917.0,55.6367,55.8668,55.6038,55.8586,407917.0
2018-01-18 12:30:00,67.97,68.14,67.89,68.1,301044.0,55.8586,55.9983,55.7928,55.9654,301044.0
2018-01-18 13:00:00,68.09,68.12,67.77,67.85,190792.0,55.9572,55.9818,55.6942,55.76,190792.0
2018-01-18 13:30:00,67.84,67.98,67.79,67.94,176189.0,55.7517,55.8668,55.7106,55.8339,176189.0
2018-01-18 14:00:00,67.95,68.04,67.91,68.04,166198.0,55.8421,55.9161,55.8093,55.9161,166198.0
2018-01-18 14:30:00,68.04,68.1,67.9,68.0,412133.0,55.9161,55.9654,55.801,55.8832,412133.0
2018-01-18 15:00:00,68.0,68.03,67.94,68.03,363735.0,55.8832,55.9079,55.8339,55.9079,363735.0
2018-01-18 15:30:00,68.03,68.18,67.98,68.05,942647.0,55.9079,56.0312,55.8668,55.9243,942647.0
2018-01-19 09:30:00,68.04,68.17,67.75,68.01,1209004.0,55.9161,56.0229,55.6778,55.8914,1209004.0
2018-01-19 10:00:00,68.03,68.19,67.93,68.06,422421.0,55.9079,56.0394,55.8257,55.9325,422421.0
2018-01-19 10:30:00,68.05,68.08,67.91,68.0,302000.0,55.9243,55.949,55.8093,55.8832,302000.0
2018-01-19 11:00:00,68.0,68.25,67.99,68.18,423663.0,55.8832,56.0887,55.875,56.0312,423663.0
2018-01-19 11:30:00,68.18,68.18,67.93,68.06,247696.0,56.0312,56.0312,55.8257,55.9325,247696.0
2018-01-19 12:00:00,68.07,68.14,67.9,67.99,304985.0,55.9408,55.9983,55.801,55.875,304985.0
2018-01-19 12:30:00,67.99,68.02,67.95,67.95,199535.0,55.875,55.8997,55.8421,55.8421,199535.0
2018-01-19 13:00:00,67.96,68.0,67.92,67.97,175163.0,55.8504,55.8832,55.8175,55.8586,175163.0
2018-01-19 13:30:00,67.96,67.97,67.77,67.82,423433.0,55.8504,55.8586,55.6942,55.7353,423433.0
2018-01-19 14:00:00,67.83,68.01,67.82,67.99,495895.0,55.7435,55.8914,55.7353,55.875,495895.0
2018-01-19 14:30:00,67.99,68.04,67.95,67.96,345222.0,55.875,55.9161,55.8421,55.8504,345222.0
2018-01-19 15:00:00,67.96,68.12,67.87,68.09,762515.0,55.8504,55.9818,55.7764,55.9572,762515.0
2018-01-19 15:30:00,68.1,68.14,67.77,68.01,1355121.0,55.9654,55.9983,55.6942,55.8914,1355121.0
2018-01-22 09:30:00,67.81,68.44,67.7,68.38,446065.0,55.7271,56.2448,55.6367,56.1955,446065.0
2018-01-22 10:00:00,68.37,68.54,68.28,68.36,430743.0,56.1873,56.327,56.1133,56.1791,430743.0
2018-01-22 10:30:00,68.37,68.38,68.15,68.2,254367.0,56.1873,56.1955,56.0065,56.0476,254367.0
2018-01-22 11:00:00,68.2,68.49,68.19,68.45,278308.0,56.0476,56.2859,56.0394,56.253,278308.0
2018-01-22 11:30:00,68.45,68.51,68.42,68.49,278945.0,56.253,56.3024,56.2284,56.2859,278945.0
2018-01-22 12:00:00,68.49,68.5,68.33,68.45,257837.0,56.2859,56.2941,56.1544,56.253,257837.0
2018-01-22 12:30:00,68.44,68.5,68.38,68.49,226575.0,56.2448,56.2941,56.1955,56.2859,226575.0
2018-01-22 13:00:00,68.49,68.5,68.44,68.49,268655.0,56.2859,56.2941,56.2448,56.2859,268655.0
2018-01-22 13:30:00,68.48,68.54,68.43,68.54,345974.0,56.2777,56.327,56.2366,56.327,345974.0
2018-01-22 14:00:00,68.54,68.66,68.48,68.63,1166805.0,56.327,56.4256,56.2777,56.401,1166805.0
2018-01-22 14:30:00,68.64,68.72,68.45,68.45,404676.0,56.4092,56.4749,56.253,56.253,404676.0
2018-01-22 15:00:00,68.45,68.48,68.38,68.45,662887.0,56.253,56.2777,56.1955,56.253,662887.0
2018-01-22 15:30:00,68.45,68.75,68.44,68.67,1119907.0,56.253,56.4996,56.2448,56.4338,1119907.0
2018-01-23 09:30:00,68.57,68.77,68.5,68.6,615444.0,56.3517,56.516,56.2941,56.3763,615444.0
2018-01-23 10:00:00,68.61,68.75,68.32,68.74,421703.0,56.3845,56.4996,56.1462,56.4914,421703.0
2018-01-23 10:30:00,68.74,68.83,68.64,68.78,524230.0,56.4914,56.5653,56.4092,56.5242,524230.0
2018-01-23 11:00:00,68.77,68.81,68.67,68.75,408770.0,56.516,56.5489,56.4338,56.4996,408770.0
2018-01-23 11:30:00,68.76,68.9,68.73,68.77,392030.0,56.5078,56.6229,56.4831,56.516,392030.0
2018-01-23 12:00:00,68.76,68.82,68.44,68.66,824465.0,56.5078,56.5571,56.2448,56.4256,824465.0
2018-01-23 12:30:00,68.66,68.7,68.5,68.68,440508.0,56.4256,56.4585,56.2941,56.4421,440508.0
2018-01-23 13:00:00,68.67,68.75,68.47,68.48,453797.0,56.4338,56.4996,56.2695,56.2777,453797.0
2018-01-23 13:30:00,68.47,68.6,68.42,68.56,309677.0,56.2695,56.3763,56.2284,56.3434,309677.0
2018-01-23 14:00:00,68.55,68.62,68.45,68.48,460703.0,56.3352,56.3927,56.253,56.2777,460703.0
2018-01-23 14:30:00,68.49,68.58,68.42,68.53,329241.0,56.2859,56.3599,56.2284,56.3188,329241.0
2018-01-23 15:00:00,68.53,68.53,68.4,68.48,314306.0,56.3188,56.3188,56.212,56.2777,314306.0
2018-01-23 15:30:00,68.49,68.5,68.24,68.34,892743.0,56.2859,56.2941,56.0805,56.1626,892743.0
2018-01-24 09:30:00,68.2,68.2,67.5,68.06,1069989.0,56.0476,56.0476,55.4723,55.9325,1069989.0
2018-01-24 10:00:00,68.05,68.29,68.01,68.01,408335.0,55.9243,56.1216,55.8914,55.8914,408335.0
2018-01-24 10:30:00,68.01,68.25,67.99,68.18,304662.0,55.8914,56.0887,55.875,56.0312,304662.0
2018-01-24 11:00:00,68.18,68.21,67.66,67.75,514019.0,56.0312,56.0558,55.6038,55.6778,514019.0
2018-01-24 11:30:00,67.75,67.79,67.52,67.74,440946.0,55.6778,55.7106,55.4888,55.6696,440946.0
2018-01-24 12:00:00,67.74,67.74,67.41,67.51,2572709.0,55.6696,55.6696,55.3984,55.4805,2572709.0
2018-01-24 12:30:00,67.51,67.55,67.4,67.49,226921.0,55.4805,55.5134,55.3901,55.4641,226921.0
2018-01-24 13:00:00,67.5,67.59,67.38,67.52,480172.0,55.4723,55.5463,55.3737,55.4888,480172.0
2018-01-24 13:30:00,67.52,67.69,67.49,67.61,354462.0,55.4888,55.6285,55.4641,55.5627,354462.0
2018-01-24 14:00:00,67.6,67.71,67.57,67.66,493970.0,55.5545,55.6449,55.5298,55.6038,493970.0
2018-01-24 14:30:00,67.65,67.87,67.58,67.79,262769.0,55.5956,55.7764,55.5381,55.7106,262769.0
2018-01-24 15:00:00,67.8,67.97,67.75,67.93,402225.0,55.7189,55.8586,55.6778,55.8257,402225.0
2018-01-24 15:30:00,67.93,68.07,67.86,68.0,1073774.0,55.8257,55.9408,55.7682,55.8832,1073774.0
2018-01-25 09:30:00,68.14,68.37,67.35,68.05,1430723.0,55.9983,56.1873,55.349,55.9243,1430723.0
2018-01-25 10:00:00,68.05,68.11,67.73,68.01,483226.0,55.9243,55.9736,55.6613,55.8914,483226.0
2018-01-25 10:30:00,68.02,68.13,67.83,67.9,274910.0,55.8997,55.9901,55.7435,55.801,274910.0
2018-01-25 11:00:00,67.9,68.02,67.78,68.01,462987.0,55.801,55.8997,55.7024,55.8914,462987.0
2018-01-25 11:30:00,68.02,68.14,68.01,68.05,369809.0,55.8997,55.9983,55.8914,55.9243,369809.0
2018-01-25 12:00:00,68.06,68.12,67.88,67.94,350042.0,55.9325,55.9818,55.7846,55.8339,350042.0
2018-01-25 12:30:00,67.94,67.97,67.75,67.81,288425.0,55.8339,55.8586,55.6778,55.7271,288425.0
2018-01-25 13:00:00,67.81,68.13,67.72,68.1,400303.0,55.7271,55.9901,55.6531,55.9654,400303.0
2018-01-25 13:30:00,68.1,68.23,68.02,68.2,270449.0,55.9654,56.0722,55.8997,56.0476,270449.0
2018-01-25 14:00:00,68.21,68.21,67.94,67.97,341463.0,56.0558,56.0558,55.8339,55.8586,341463.0
2018-01-25 14:30:00,67.97,67.99,67.75,67.8,247012.0,55.8586,55.875,55.6778,55.7189,247012.0
2018-01-25 15:00:00,67.81,67.85,67.45,67.53,1051279.0,55.7271,55.76,55.4312,55.497,1051279.0
2018-01-25 15:30:00,67.53,67.64,67.29,67.41,1102609.0,55.497,55.5874,55.2997,55.3984,1102609.0
2018-01-26 09:30:00,67.94,68.05,67.6,67.84,659834.0,55.8339,55.9243,55.5545,55.7517,659834.0
2018-01-26 10:00:00,67.84,67.99,67.81,67.89,346078.0,55.7517,55.875,55.7271,55.7928,346078.0
2018-01-26 10:30:00,67.89,67.89,67.73,67.74,376123.0,55.7928,55.7928,55.6613,55.6696,376123.0
2018-01-26 11:00:00,67.74,67.76,67.6,67.71,328054.0,55.6696,55.686,55.5545,55.6449,328054.0
2018-01-26 11:30:00,67.72,67.83,67.68,67.82,279978.0,55.6531,55.7435,55.6202,55.7353,279978.0
2018-01-26 12:00:00,67.82,67.88,67.76,67.84,246810.0,55.7353,55.7846,55.686,55.7517,246810.0
2018-01-26 12:30:00,67.85,68.06,67.84,67.99,273999.0,55.76,55.9325,55.7517,55.875,273999.0
2018-01-26 13:00:00,67.99,68.03,67.96,67.99,233973.0,55.875,55.9079,55.8504,55.875,233973.0
2018-01-26 13:30:00,67.99,68.2,67.98,68.17,395034.0,55.875,56.0476,55.8668,56.0229,395034.0
2018-01-26 14:00:00,68.16,68.32,68.09,68.09,453993.0,56.0147,56.1462,55.9572,55.9572,453993.0
2018-01-26 14:30:00,68.09,68.28,68.04,68.28,359096.0,55.9572,56.1133,55.9161,56.1133,359096.0
2018-01-26 15:00:00,68.27,68.4,68.25,68.3,390588.0,56.1051,56.212,56.0887,56.1298,390588.0
2018-01-26 15:30:00,68.3,68.5,68.29,68.44,985663.0,56.1298,56.2941,56.1216,56.2448,985663.0
2018-01-29 09:30:00,68.11,68.25,67.77,68.01,532139.0,55.9736,56.0887,55.6942,55.8914,532139.0
2018-01-29 10:00:00,68.01,68.07,67.72,67.99,367362.0,55.8914,55.9408,55.6531,55.875,367362.0
2018-01-29 10:30:00,68.0,68.0,67.66,67.67,295129.0,55.8832,55.8832,55.6038,55.612,295129.0
2018-01-29 11:00:00,67.67,67.8,67.55,67.77,398575.0,55.612,55.7189,55.5134,55.6942,398575.0
2018-01-29 11:30:00,67.77,67.8,67.53,67.62,226893.0,55.6942,55.7189,55.497,55.5709,226893.0
2018-01-29 12:00:00,67.62,67.75,67.49,67.67,333866.0,55.5709,55.6778,55.4641,55.612,333866.0
2018-01-29 12:30:00,67.67,67.76,67.52,67.72,395123.0,55.612,55.686,55.4888,55.6531,395123.0
2018-01-29 13:00:00,67.73,67.84,67.7,67.79,175835.0,55.6613,55.7517,55.6367,55.7106,175835.0
2018-01-29 13:30:00,67.78,67.89,67.68,67.77,243617.0,55.7024,55.7928,55.6202,55.6942,243617.0
2018-01-29 14:00:00,67.77,67.82,67.63,67.64,233519.0,55.6942,55.7353,55.5792,55.5874,233519.0
2018-01-29 14:30:00,67.65,67.67,67.53,67.55,277547.0,55.5956,55.612,55.497,55.5134,277547.0
2018-01-29 15:00:00,67.55,67.56,67.4,67.42,625579.0,55.5134,55.5216,55.3901,55.4066,625579.0
2018-01-29 15:30:00,67.42,67.48,67.24,67.32,1014670.0,55.4066,55.4559,55.2586,55.3244,1014670.0
2018-01-30 09:30:00,67.43,67.91,66.84,66.88,884613.0,55.4148,55.8093,54.9299,54.9628,884613.0
2018-01-30 10:00:00,66.87,67.12,66.73,67.12,851685.0,54.9546,55.16,54.8395,55.16,851685.0
2018-01-30 10:30:00,67.12,67.16,66.86,67.06,478070.0,55.16,55.1929,54.9464,55.1107,478070.0
2018-01-30 11:00:00,67.06,67.13,66.98,67.09,325852.0,55.1107,55.1682,55.045,55.1354,325852.0
2018-01-30 11:30:00,67.09,67.23,67.04,67.16,285718.0,55.1354,55.2504,55.0943,55.1929,285718.0
2018-01-30 12:00:00,67.16,67.26,66.99,67.01,419124.0,55.1929,55.2751,55.0532,55.0696,419124.0
2018-01-30 12:30:00,67.01,67.03,66.88,66.98,246305.0,55.0696,55.0861,54.9628,55.045,246305.0
2018-01-30 13:00:00,66.98,66.99,66.81,66.87,312202.0,55.045,55.0532,54.9053,54.9546,312202.0
2018-01-30 13:30:00,66.86,67.01,66.85,66.95,280450.0,54.9464,55.0696,54.9381,55.0203,280450.0
2018-01-30 14:00:00,66.95,67.0,66.83,66.86,254507.0,55.0203,55.0614,54.9217,54.9464,254507.0
2018-01-30 14:30:00,66.85,67.01,66.74,66.93,367390.0,54.9381,55.0696,54.8477,55.0039,367390.0
2018-01-30 15:00:00,66.93,67.22,66.9,67.19,319472.0,55.0039,55.2422,54.9792,55.2176,319472.0
2018-01-30 15:30:00,67.19,67.21,66.95,66.99,844220.0,55.2176,55.234,55.0203,55.0532,844220.0
2018-01-31 09:30:00,67.52,68.0,67.5,67.98,1502888.0,55.4888,55.8832,55.4723,55.8668,1502888.0
2018-01-31 10:00:00,67.98,68.2,67.78,67.93,1324494.0,55.8668,56.0476,55.7024,55.8257,1324494.0
2018-01-31 10:30:00,67.91,68.01,67.85,67.9,998936.0,55.8093,55.8914,55.76,55.801,998936.0
2018-01-31 11:00:00,67.9,68.38,67.89,68.25,1251316.0,55.801,56.1955,55.7928,56.0887,1251316.0
2018-01-31 11:30:00,68.25,68.33,68.0,68.03,365121.0,56.0887,56.1544,55.8832,55.9079,365121.0
2018-01-31 12:00:00,68.04,68.29,68.01,68.25,261788.0,55.9161,56.1216,55.8914,56.0887,261788.0
2018-01-31 12:30:00,68.24,68.36,68.13,68.13,643543.0,56.0805,56.1791,55.9901,55.9901,643543.0
2018-01-31 13:00:00,68.13,68.2,67.93,67.96,415283.0,55.9901,56.0476,55.8257,55.8504,415283.0
2018-01-31 13:30:00,67.95,68.17,67.94,68.13,353471.0,55.8421,56.0229,55.8339,55.9901,353471.0
2018-01-31 14:00:00,68.13,68.25,67.99,68.02,669041.0,55.9901,56.0887,55.875,55.8997,669041.0
2018-01-31 14:30:00,68.02,68.03,67.75,67.88,448076.0,55.8997,55.9079,55.6778,55.7846,448076.0
2018-01-31 15:00:00,67.88,68.26,67.76,68.21,605254.0,55.7846,56.0969,55.686,56.0558,605254.0
2018-01-31 15:30:00,68.22,68.38,67.99,68.25,1893685.0,56.064,56.1955,55.875,56.0887,1893685.0
2018-02-01 09:30:00,67.0,67.59,66.83,67.32,1966706.0,55.0614,55.5463,54.9217,55.3244,1966706.0
2018-02-01 10:00:00,67.33,67.92,67.05,67.31,936889.0,55.3326,55.8175,55.1025,55.3162,936889.0
2018-02-01 10:30:00,67.3,68.3,67.15,67.62,2069397.0,55.308,56.1298,55.1847,55.5709,2069397.0
2018-02-01 11:00:00,67.61,67.61,66.32,66.53,1739987.0,55.5627,55.5627,54.5026,54.6752,1739987.0
2018-02-01 11:30:00,66.54,67.01,66.51,66.85,827193.0,54.6834,55.0696,54.6587,54.9381,827193.0
2018-02-01 12:00:00,66.82,66.97,66.74,66.84,372432.0,54.9135,55.0368,54.8477,54.9299,372432.0
2018-02-01 12:30:00,66.82,68.35,66.61,67.69,2465442.0,54.9135,56.1709,54.7409,55.6285,2465442.0
2018-02-01 13:00:00,67.71,67.78,67.16,67.57,468813.0,55.6449,55.7024,55.1929,55.5298,468813.0
2018-02-01 13:30:00,67.56,67.67,67.25,67.3,450629.0,55.5216,55.612,55.2669,55.308,450629.0
2018-02-01 14:00:00,67.28,67.69,66.84,67.02,520762.0,55.2915,55.6285,54.9299,55.0779,520762.0
2018-02-01 14:30:00,67.02,67.11,66.86,66.92,293763.0,55.0779,55.1518,54.9464,54.9957,293763.0
2018-02-01 15:00:00,66.91,67.07,66.8,66.81,418896.0,54.9875,55.1189,54.8971,54.9053,418896.0
2018-02-01 15:30:00,66.82,66.88,66.56,66.79,1006479.0,54.9135,54.9628,54.6998,54.8888,1006479.0
2018-02-02 09:30:00,66.18,66.74,66.1,66.48,583721.0,54.3875,54.8477,54.3218,54.6341,583721.0
2018-02-02 10:00:00,66.49,66.8,66.34,66.53,457080.0,54.6423,54.8971,54.519,54.6752,457080.0
2018-02-02 10:30:00,66.54,66.55,66.23,66.35,536810.0,54.6834,54.6916,54.4286,54.5272,536810.0
2018-02-02 11:00:00,66.36,66.47,66.24,66.27,436380.0,54.5355,54.6259,54.4368,54.4615,436380.0
2018-02-02 11:30:00,66.26,66.33,65.96,65.99,585357.0,54.4533,54.5108,54.2067,54.2314,585357.0
2018-02-02 12:00:00,65.99,66.23,65.86,66.16,307845.0,54.2314,54.4286,54.1245,54.3711,307845.0
2018-02-02 12:30:00,66.16,66.34,66.04,66.18,360448.0,54.3711,54.519,54.2725,54.3875,360448.0
2018-02-02 13:00:00,66.18,66.49,66.12,66.24,387276.0,54.3875,54.6423,54.3382,54.4368,387276.0
2018-02-02 13:30:00,66.26,66.34,66.08,66.26,287673.0,54.4533,54.519,54.3053,54.4533,287673.0
2018-02-02 14:00:00,66.26,66.79,66.17,66.78,572771.0,54.4533,54.8888,54.3793,54.8806,572771.0
2018-02-02 14:30:00,66.77,67.04,66.38,66.48,647056.0,54.8724,55.0943,54.5519,54.6341,647056.0
2018-02-02 15:00:00,66.48,66.58,66.31,66.5,849536.0,54.6341,54.7163,54.4944,54.6505,849536.0
2018-02-02 15:30:00,66.5,66.5,66.0,66.07,1620177.0,54.6505,54.6505,54.2396,54.2971,1620177.0
2018-02-05 09:30:00,66.3,66.55,64.02,64.85,5764566.0,54.4861,54.6916,52.6124,53.2945,5764566.0
2018-02-05 10:00:00,64.85,65.22,64.53,64.94,1922398.0,53.2945,53.5986,53.0315,53.3685,1922398.0
2018-02-05 10:30:00,64.93,64.93,64.12,64.33,1354315.0,53.3603,53.3603,52.6946,52.8672,1354315.0
2018-02-05 11:00:00,64.35,64.6,64.09,64.23,1093066.0,52.8836,53.0891,52.6699,52.785,1093066.0
2018-02-05 11:30:00,64.22,64.53,64.11,64.25,746239.0,52.7768,53.0315,52.6864,52.8014,746239.0
2018-02-05 12:00:00,64.26,64.27,63.07,63.1,1517914.0,52.8096,52.8179,51.8317,51.8563,1517914.0
2018-02-05 12:30:00,63.1,64.07,63.04,63.9,1380849.0,51.8563,52.6535,51.807,52.5138,1380849.0
2018-02-05 13:00:00,63.9,63.95,63.41,63.59,1229969.0,52.5138,52.5549,52.1111,52.259,1229969.0
2018-02-05 13:30:00,63.6,63.78,63.15,63.46,1146084.0,52.2673,52.4152,51.8974,52.1522,1146084.0
2018-02-05 14:00:00,63.46,63.61,63.15,63.21,1025791.0,52.1522,52.2755,51.8974,51.9467,1025791.0
2018-02-05 14:30:00,63.21,63.29,62.36,62.36,1439123.0,51.9467,52.0125,51.2482,51.2482,1439123.0
2018-02-05 15:00:00,62.36,64.27,60.5,62.65,3697373.0,51.2482,52.8179,49.7196,51.4865,3697373.0
2018-02-05 15:30:00,62.66,62.88,61.13,61.73,5424382.0,51.4947,51.6755,50.2374,50.7305,5424382.0
2018-02-06 09:30:00,62.31,63.8,62.2,63.61,4181598.0,51.2071,52.4316,51.1167,52.2755,4181598.0
2018-02-06 10:00:00,63.56,63.95,62.8,62.97,2484084.0,52.2344,52.5549,51.6098,51.7495,2484084.0
2018-02-06 10:30:00,62.96,63.43,62.4,62.97,1646036.0,51.7413,52.1275,51.2811,51.7495,1646036.0
2018-02-06 11:00:00,62.95,63.46,62.86,63.11,2097537.0,51.7331,52.1522,51.6591,51.8646,2097537.0
2018-02-06 11:30:00,63.1,63.52,62.95,63.44,1254292.0,51.8563,52.2015,51.7331,52.1358,1254292.0
2018-02-06 12:00:00,63.44,63.88,63.36,63.84,758103.0,52.1358,52.4974,52.07,52.4645,758103.0
2018-02-06 12:30:00,63.84,64.24,63.55,63.72,1241870.0,52.4645,52.7932,52.2262,52.3659,1241870.0
2018-02-06 13:00:00,63.71,64.01,63.35,63.99,801422.0,52.3577,52.6042,52.0618,52.5878,801422.0
2018-02-06 13:30:00,63.99,64.0,63.37,63.44,835727.0,52.5878,52.596,52.0782,52.1358,835727.0
2018-02-06 14:00:00,63.43,63.54,62.95,63.23,879335.0,52.1275,52.2179,51.7331,51.9632,879335.0
2018-02-06 14:30:00,63.23,64.11,63.16,64.07,885381.0,51.9632,52.6864,51.9057,52.6535,885381.0
2018-02-06 15:00:00,64.06,64.49,63.74,64.16,1398860.0,52.6453,52.9987,52.3823,52.7275,1398860.0
2018-02-06 15:30:00,64.17,64.53,63.94,64.43,2032677.0,52.7357,53.0315,52.5467,52.9494,2032677.0
2018-02-07 09:30:00,64.22,64.96,64.02,64.89,1264723.0,52.7768,53.3849,52.6124,53.3274,1264723.0
2018-02-07 10:00:00,64.89,65.53,64.76,65.35,1367696.0,53.3274,53.8534,53.2206,53.7054,1367696.0
2018-02-07 10:30:00,65.35,65.54,64.93,65.51,942072.0,53.7054,53.8616,53.3603,53.8369,942072.0
2018-02-07 11:00:00,65.51,65.76,65.36,65.68,1076902.0,53.8369,54.0424,53.7136,53.9766,1076902.0
2018-02-07 11:30:00,65.69,65.77,65.5,65.73,588577.0,53.9848,54.0506,53.8287,54.0177,588577.0
2018-02-07 12:00:00,65.71,65.97,65.68,65.88,753137.0,54.0013,54.2149,53.9766,54.141,753137.0
2018-02-07 12:30:00,65.87,66.12,65.67,65.77,970267.0,54.1328,54.3382,53.9684,54.0506,970267.0
2018-02-07 13:00:00,65.77,65.96,65.17,65.53,1034905.0,54.0506,54.2067,53.5575,53.8534,1034905.0
2018-02-07 13:30:00,65.52,65.76,65.37,65.64,732080.0,53.8451,54.0424,53.7219,53.9437,732080.0
2018-02-07 14:00:00,65.62,65.72,65.24,65.72,550171.0,53.9273,54.0095,53.615,54.0095,550171.0
2018-02-07 14:30:00,65.72,65.86,65.2,65.5,570396.0,54.0095,54.1245,53.5822,53.8287,570396.0
2018-02-07 15:00:00,65.48,65.72,65.46,65.52,638287.0,53.8123,54.0095,53.7958,53.8451,638287.0
2018-02-07 15:30:00,65.52,65.61,64.98,65.04,2294681.0,53.8451,53.9191,53.4014,53.4507,2294681.0
2018-02-08 09:30:00,64.63,64.93,64.39,64.75,1170450.0,53.1137,53.3603,52.9165,53.2123,1170450.0
2018-02-08 10:00:00,64.74,65.07,64.51,64.54,712017.0,53.2041,53.4753,53.0151,53.0398,712017.0
2018-02-08 10:30:00,64.56,64.56,63.62,63.81,683365.0,53.0562,53.0562,52.2837,52.4398,683365.0
2018-02-08 11:00:00,63.8,64.23,63.34,63.55,609205.0,52.4316,52.785,52.0536,52.2262,609205.0
2018-02-08 11:30:00,63.55,63.93,63.48,63.59,493791.0,52.2262,52.5385,52.1686,52.259,493791.0
2018-02-08 12:00:00,63.58,63.58,62.69,62.77,831707.0,52.2508,52.2508,51.5194,51.5851,831707.0
2018-02-08 12:30:00,62.78,63.43,62.48,62.66,910084.0,51.5934,52.1275,51.3468,51.4947,910084.0
2018-02-08 13:00:00,62.65,63.43,62.62,62.92,486363.0,51.4865,52.1275,51.4619,51.7084,486363.0
2018-02-08 13:30:00,62.88,63.43,62.82,63.2,396482.0,51.6755,52.1275,51.6262,51.9385,396482.0
2018-02-08 14:00:00,63.2,63.59,63.04,63.17,444002.0,51.9385,52.259,51.807,51.9139,444002.0
2018-02-08 14:30:00,63.15,63.3,62.98,63.28,438401.0,51.8974,52.0207,51.7577,52.0043,438401.0
2018-02-08 15:00:00,63.3,63.59,63.14,63.25,691836.0,52.0207,52.259,51.8892,51.9796,691836.0
2018-02-08 15:30:00,63.24,63.3,62.4,62.42,2452123.0,51.9714,52.0207,51.2811,51.2975,2452123.0
2018-02-09 09:30:00,62.95,63.3,62.03,62.06,3148903.0,51.7331,52.0207,50.977,51.0017,3148903.0
2018-02-09 10:00:00,62.09,62.31,61.46,62.09,2374986.0,51.0263,51.2071,50.5086,51.0263,2374986.0
2018-02-09 10:30:00,62.08,62.24,61.49,61.83,1614926.0,51.0181,51.1496,50.5332,50.8126,1614926.0
2018-02-09 11:00:00,61.88,62.34,61.79,61.98,889674.0,50.8537,51.2318,50.7798,50.9359,889674.0
2018-02-09 11:30:00,61.97,62.49,61.93,62.3,884999.0,50.9277,51.355,50.8948,51.1989,884999.0
2018-02-09 12:00:00,62.3,62.47,61.75,61.76,1246638.0,51.1989,51.3386,50.7469,50.7551,1246638.0
2018-02-09 12:30:00,61.76,62.45,61.62,62.41,873381.0,50.7551,51.3222,50.6401,51.2893,873381.0
2018-02-09 13:00:00,62.39,62.41,61.64,61.74,454260.0,51.2729,51.2893,50.6565,50.7387,454260.0
2018-02-09 13:30:00,61.73,62.59,61.59,62.34,680644.0,50.7305,51.4372,50.6154,51.2318,680644.0
2018-02-09 14:00:00,62.34,63.46,62.28,62.94,1735236.0,51.2318,52.1522,51.1825,51.7249,1735236.0
2018-02-09 14:30:00,62.95,63.41,62.84,63.33,772428.0,51.7331,52.1111,51.6427,52.0454,772428.0
2018-02-09 15:00:00,63.33,63.89,62.82,63.84,1169338.0,52.0454,52.5056,51.6262,52.4645,1169338.0
2018-02-09 15:30:00,63.8,64.32,63.72,63.97,2984639.0,52.4316,52.859,52.3659,52.5713,2984639.0
2018-02-12 09:30:00,64.89,65.66,64.39,65.23,2106521.0,53.3274,53.9602,52.9165,53.6068,2106521.0
2018-02-12 10:00:00,65.24,65.38,64.51,64.67,857599.0,53.615,53.7301,53.0151,53.1466,857599.0
2018-02-12 10:30:00,64.69,65.07,64.59,64.75,535469.0,53.163,53.4753,53.0808,53.2123,535469.0
2018-02-12 11:00:00,64.73,64.97,64.62,64.88,487025.0,53.1959,53.3931,53.1055,53.3192,487025.0
2018-02-12 11:30:00,64.89,65.24,64.74,65.1,683133.0,53.3274,53.615,53.2041,53.5,683133.0
2018-02-12 12:00:00,65.1,65.52,65.04,65.39,621334.0,53.5,53.8451,53.4507,53.7383,621334.0
2018-02-12 12:30:00,65.38,65.47,65.11,65.21,274136.0,53.7301,53.804,53.5082,53.5904,274136.0
2018-02-12 13:00:00,65.22,65.25,64.97,65.21,250041.0,53.5986,53.6232,53.3931,53.5904,250041.0
2018-02-12 13:30:00,65.22,65.43,65.06,65.35,223685.0,53.5986,53.7712,53.4671,53.7054,223685.0
2018-02-12 14:00:00,65.34,65.42,65.06,65.4,525109.0,53.6972,53.763,53.4671,53.7465,525109.0
2018-02-12 14:30:00,65.4,65.45,65.18,65.27,366906.0,53.7465,53.7876,53.5657,53.6397,366906.0
2018-02-12 15:00:00,65.28,65.6,65.23,65.5,718057.0,53.6479,53.9109,53.6068,53.8287,718057.0
2018-02-12 15:30:00,65.51,65.7,65.17,65.65,1517339.0,53.8369,53.9931,53.5575,53.952,1517339.0
2018-02-13 09:30:00,65.23,65.5,65.07,65.25,735805.0,53.6068,53.8287,53.4753,53.6232,735805.0
2018-02-13 10:00:00,65.24,65.32,64.98,65.1,536998.0,53.615,53.6808,53.4014,53.5,536998.0
2018-02-13 10:30:00,65.08,65.44,65.0,65.36,441462.0,53.4835,53.7794,53.4178,53.7136,441462.0
2018-02-13 11:00:00,65.35,65.42,65.11,65.13,255490.0,53.7054,53.763,53.5082,53.5246,255490.0
2018-02-13 11:30:00,65.14,65.35,65.05,65.34,218603.0,53.5328,53.7054,53.4589,53.6972,218603.0
2018-02-13 12:00:00,65.34,65.5,65.15,65.16,189486.0,53.6972,53.8287,53.5411,53.5493,189486.0
2018-02-13 12:30:00,65.16,65.28,65.02,65.05,169996.0,53.5493,53.6479,53.4342,53.4589,169996.0
2018-02-13 13:00:00,65.05,65.4,65.04,65.32,294184.0,53.4589,53.7465,53.4507,53.6808,294184.0
2018-02-13 13:30:00,65.32,65.56,65.3,65.44,218440.0,53.6808,53.878,53.6643,53.7794,218440.0
2018-02-13 14:00:00,65.45,65.6,65.4,65.44,343532.0,53.7876,53.9109,53.7465,53.7794,343532.0
2018-02-13 14:30:00,65.44,65.58,65.33,65.56,280841.0,53.7794,53.8944,53.689,53.878,280841.0
2018-02-13 15:00:00,65.55,65.61,65.28,65.54,319742.0,53.8698,53.9191,53.6479,53.8616,319742.0
2018-02-13 15:30:00,65.53,65.76,65.41,65.68,970994.0,53.8534,54.0424,53.7547,53.9766,970994.0
2018-02-14 09:30:00,65.11,65.7,65.1,65.38,665705.0,53.5082,53.9931,53.5,53.7301,665705.0
2018-02-14 10:00:00,65.41,65.88,65.38,65.71,470974.0,53.7547,54.141,53.7301,54.0013,470974.0
2018-02-14 10:30:00,65.71,66.04,65.58,66.0,466451.0,54.0013,54.2725,53.8944,54.2396,466451.0
2018-02-14 11:00:00,65.99,66.14,65.82,66.12,460554.0,54.2314,54.3547,54.0917,54.3382,460554.0
2018-02-14 11:30:00,66.13,66.5,66.05,66.38,577609.0,54.3464,54.6505,54.2807,54.5519,577609.0
2018-02-14 12:00:00,66.38,66.51,66.18,66.44,569319.0,54.5519,54.6587,54.3875,54.6012,569319.0
2018-02-14 12:30:00,66.43,66.66,66.29,66.65,546799.0,54.593,54.782,54.4779,54.7738,546799.0
2018-02-14 13:00:00,66.66,66.8,66.53,66.64,526345.0,54.782,54.8971,54.6752,54.7656,526345.0
2018-02-14 13:30:00,66.65,66.74,66.2,66.55,571621.0,54.7738,54.8477,54.404,54.6916,571621.0
2018-02-14 14:00:00,66.54,66.7,66.51,66.51,509575.0,54.6834,54.8149,54.6587,54.6587,509575.0
2018-02-14 14:30:00,66.52,66.56,66.21,66.37,824994.0,54.6669,54.6998,54.4122,54.5437,824994.0
2018-02-14 15:00:00,66.37,66.49,66.28,66.4,766260.0,54.5437,54.6423,54.4697,54.5683,766260.0
2018-02-14 15:30:00,66.41,66.66,66.39,66.58,1275233.0,54.5765,54.782,54.5601,54.7163,1275233.0
2018-02-15 09:30:00,66.39,66.39,65.26,65.37,1608382.0,54.5601,54.5601,53.6315,53.7219,1608382.0
2018-02-15 10:00:00,65.36,65.7,65.32,65.61,758743.0,53.7136,53.9931,53.6808,53.9191,758743.0
2018-02-15 10:30:00,65.6,65.67,64.81,64.84,824952.0,53.9109,53.9684,53.2616,53.2863,824952.0
2018-02-15 11:00:00,64.82,65.17,64.67,64.86,1645712.0,53.2699,53.5575,53.1466,53.3027,1645712.0
2018-02-15 11:30:00,64.87,64.92,63.98,63.99,2039589.0,53.311,53.352,52.5795,52.5878,2039589.0
2018-02-15 12:00:00,64.0,64.36,63.86,64.14,1076372.0,52.596,52.8918,52.4809,52.711,1076372.0
2018-02-15 12:30:00,64.15,64.49,64.09,64.38,390705.0,52.7192,52.9987,52.6699,52.9083,390705.0
2018-02-15 13:00:00,64.39,64.54,64.18,64.29,582359.0,52.9165,53.0398,52.7439,52.8343,582359.0
2018-02-15 13:30:00,64.3,64.7,64.23,64.42,641256.0,52.8425,53.1712,52.785,52.9411,641256.0
2018-02-15 14:00:00,64.44,64.96,64.43,64.9,465293.0,52.9576,53.3849,52.9494,53.3356,465293.0
2018-02-15 14:30:00,64.89,65.14,64.85,64.9,587797.0,53.3274,53.5328,53.2945,53.3356,587797.0
2018-02-15 15:00:00,64.91,65.05,64.8,64.98,743439.0,53.3438,53.4589,53.2534,53.4014,743439.0
2018-02-15 15:30:00,64.97,65.29,64.7,65.29,2127403.0,53.3931,53.6561,53.1712,53.6561,2127403.0
2018-02-16 09:30:00,64.77,65.35,64.59,65.08,1419601.0,53.2288,53.7054,53.0808,53.4835,1419601.0
2018-02-16 10:00:00,65.1,65.35,64.83,65.31,683627.0,53.5,53.7054,53.2781,53.6726,683627.0
2018-02-16 10:30:00,65.3,65.53,65.1,65.5,880056.0,53.6643,53.8534,53.5,53.8287,880056.0
2018-02-16 11:00:00,65.5,65.73,65.38,65.47,739706.0,53.8287,54.0177,53.7301,53.804,739706.0
2018-02-16 11:30:00,65.48,65.77,65.48,65.71,281467.0,53.8123,54.0506,53.8123,54.0013,281467.0
2018-02-16 12:00:00,65.71,65.83,65.59,65.7,454468.0,54.0013,54.0999,53.9027,53.9931,454468.0
2018-02-16 12:30:00,65.7,65.77,65.37,65.51,337217.0,53.9931,54.0506,53.7219,53.8369,337217.0
2018-02-16 13:00:00,65.51,65.57,65.11,65.13,351959.0,53.8369,53.8862,53.5082,53.5246,351959.0
2018-02-16 13:30:00,65.14,65.31,65.04,65.15,270531.0,53.5328,53.6726,53.4507,53.5411,270531.0
2018-02-16 14:00:00,65.14,65.27,64.92,65.24,535020.0,53.5328,53.6397,53.352,53.615,535020.0
2018-02-16 14:30:00,65.25,65.29,65.03,65.11,546797.0,53.6232,53.6561,53.4424,53.5082,546797.0
2018-02-16 15:00:00,65.1,65.1,64.9,64.99,661182.0,53.5,53.5,53.3356,53.4096,661182.0
2018-02-16 15:30:00,64.99,65.02,64.81,64.86,2446081.0,53.4096,53.4342,53.2616,53.3027,2446081.0
2018-02-20 09:30:00,63.0,63.1,61.98,62.11,5863574.0,51.7742,51.8563,50.9359,51.0428,5863574.0
2018-02-20 10:00:00,62.11,62.77,61.86,62.62,2571122.0,51.0428,51.5851,50.8373,51.4619,2571122.0
2018-02-20 10:30:00,62.63,62.91,62.44,62.72,1197341.0,51.4701,51.7002,51.314,51.5441,1197341.0
2018-02-20 11:00:00,62.73,62.89,62.52,62.85,1092587.0,51.5523,51.6838,51.3797,51.6509,1092587.0
2018-02-20 11:30:00,62.85,63.75,62.81,63.5,1463233.0,51.6509,52.3905,51.618,52.1851,1463233.0
2018-02-20 12:00:00,63.49,63.72,63.37,63.46,707593.0,52.1769,52.3659,52.0782,52.1522,707593.0
2018-02-20 12:30:00,63.46,63.54,63.24,63.52,825230.0,52.1522,52.2179,51.9714,52.2015,825230.0
2018-02-20 13:00:00,63.52,63.58,63.05,63.13,571777.0,52.2015,52.2508,51.8153,51.881,571777.0
2018-02-20 13:30:00,63.14,63.77,63.1,63.77,792455.0,51.8892,52.407,51.8563,52.407,792455.0
2018-02-20 14:00:00,63.79,63.96,63.66,63.66,611406.0,52.4234,52.5631,52.3166,52.3166,611406.0
2018-02-20 14:30:00,63.67,63.77,63.44,63.51,723829.0,52.3248,52.407,52.1358,52.1933,723829.0
2018-02-20 15:00:00,63.52,63.75,63.3,63.73,1360762.0,52.2015,52.3905,52.0207,52.3741,1360762.0
2018-02-20 15:30:00,63.74,64.14,63.65,63.99,2303515.0,52.3823,52.711,52.3083,52.5878,2303515.0
2018-02-21 09:30:00,63.12,63.37,62.74,63.09,2013317.0,51.8728,52.0782,51.5605,51.8481,2013317.0
2018-02-21 10:00:00,63.09,63.14,62.65,62.66,1606225.0,51.8481,51.8892,51.4865,51.4947,1606225.0
2018-02-21 10:30:00,62.66,63.25,62.66,63.25,892380.0,51.4947,51.9796,51.4947,51.9796,892380.0
2018-02-21 11:00:00,63.25,63.25,63.06,63.24,486968.0,51.9796,51.9796,51.8235,51.9714,486968.0
2018-02-21 11:30:00,63.25,63.59,63.19,63.23,896487.0,51.9796,52.259,51.9303,51.9632,896487.0
2018-02-21 12:00:00,63.23,63.34,63.11,63.33,317540.0,51.9632,52.0536,51.8646,52.0454,317540.0
2018-02-21 12:30:00,63.33,63.49,63.3,63.41,318337.0,52.0454,52.1769,52.0207,52.1111,318337.0
2018-02-21 13:00:00,63.41,63.57,63.19,63.54,717523.0,52.1111,52.2426,51.9303,52.2179,717523.0
2018-02-21 13:30:00,63.55,63.58,63.27,63.38,463608.0,52.2262,52.2508,51.9961,52.0865,463608.0
2018-02-21 14:00:00,63.37,63.86,63.35,63.75,798543.0,52.0782,52.4809,52.0618,52.3905,798543.0
2018-02-21 14:30:00,63.75,63.81,63.39,63.47,462266.0,52.3905,52.4398,52.0947,52.1604,462266.0
2018-02-21 15:00:00,63.48,63.48,63.24,63.4,889712.0,52.1686,52.1686,51.9714,52.1029,889712.0
2018-02-21 15:30:00,63.4,63.48,63.0,63.4,1796548.0,52.1029,52.1686,51.7742,52.1029,1796548.0
2018-02-22 09:30:00,63.15,63.34,62.96,63.09,1134970.0,51.8974,52.0536,51.7413,51.8481,1134970.0
2018-02-22 10:00:00,63.08,63.42,63.05,63.36,664323.0,51.8399,52.1193,51.8153,52.07,664323.0
2018-02-22 10:30:00,63.37,63.57,63.21,63.45,625192.0,52.0782,52.2426,51.9467,52.144,625192.0
2018-02-22 11:00:00,63.46,63.56,63.29,63.39,690684.0,52.1522,52.2344,52.0125,52.0947,690684.0
2018-02-22 11:30:00,63.39,63.58,63.31,63.54,564359.0,52.0947,52.2508,52.0289,52.2179,564359.0
2018-02-22 12:00:00,63.53,63.58,63.28,63.32,414568.0,52.2097,52.2508,52.0043,52.0371,414568.0
2018-02-22 12:30:00,63.32,63.34,63.05,63.05,400265.0,52.0371,52.0536,51.8153,51.8153,400265.0
2018-02-22 13:00:00,63.06,63.13,62.82,62.88,590703.0,51.8235,51.881,51.6262,51.6755,590703.0
2018-02-22 13:30:00,62.87,63.04,62.63,62.85,952314.0,51.6673,51.807,51.4701,51.6509,952314.0
2018-02-22 14:00:00,62.86,62.9,62.68,62.88,401621.0,51.6591,51.692,51.5112,51.6755,401621.0
2018-02-22 14:30:00,62.89,62.9,62.48,62.5,463974.0,51.6838,51.692,51.3468,51.3633,463974.0
2018-02-22 15:00:00,62.49,62.63,62.43,62.44,552092.0,51.355,51.4701,51.3057,51.314,552092.0
2018-02-22 15:30:00,62.45,62.51,62.03,62.22,1825319.0,51.3222,51.3715,50.977,51.1332,1825319.0
2018-02-23 09:30:00,62.63,62.81,62.03,62.1,732448.0,51.4701,51.618,50.977,51.0345,732448.0
2018-02-23 10:00:00,62.11,62.4,62.04,62.14,444306.0,51.0428,51.2811,50.9852,51.0674,444306.0
2018-02-23 10:30:00,62.14,62.41,62.08,62.37,344733.0,51.0674,51.2893,51.0181,51.2564,344733.0
2018-02-23 11:00:00,62.37,62.54,62.37,62.53,297740.0,51.2564,51.3961,51.2564,51.3879,297740.0
2018-02-23 11:30:00,62.53,62.66,62.46,62.54,263058.0,51.3879,51.4947,51.3304,51.3961,263058.0
2018-02-23 12:00:00,62.54,62.71,62.5,62.51,200078.0,51.3961,51.5358,51.3633,51.3715,200078.0
2018-02-23 12:30:00,62.52,62.67,62.47,62.63,190639.0,51.3797,51.503,51.3386,51.4701,190639.0
2018-02-23 13:00:00,62.63,62.7,62.57,62.7,155210.0,51.4701,51.5276,51.4208,51.5276,155210.0
2018-02-23 13:30:00,62.71,62.82,62.59,62.81,156145.0,51.5358,51.6262,51.4372,51.618,156145.0
2018-02-23 14:00:00,62.8,62.81,62.63,62.73,185211.0,51.6098,51.618,51.4701,51.5523,185211.0
2018-02-23 14:30:00,62.73,63.01,62.73,62.98,278079.0,51.5523,51.7824,51.5523,51.7577,278079.0
2018-02-23 15:00:00,62.98,63.29,62.97,63.2,445408.0,51.7577,52.0125,51.7495,51.9385,445408.0
2018-02-23 15:30:00,63.2,63.32,63.07,63.32,1159196.0,51.9385,52.0371,51.8317,52.0371,1159196.0
2018-02-26 09:30:00,64.55,64.93,64.19,64.81,1913817.0,53.048,53.3603,52.7521,53.2616,1913817.0
2018-02-26 10:00:00,64.81,64.97,64.51,64.89,1055487.0,53.2616,53.3931,53.0151,53.3274,1055487.0
2018-02-26 10:30:00,64.87,65.25,64.84,65.24,1192625.0,53.311,53.6232,53.2863,53.615,1192625.0
2018-02-26 11:00:00,65.24,65.69,65.15,65.55,1080336.0,53.615,53.9848,53.5411,53.8698,1080336.0
2018-02-26 11:30:00,65.55,66.0,65.51,65.89,1097581.0,53.8698,54.2396,53.8369,54.1492,1097581.0
2018-02-26 12:00:00,65.89,66.0,65.1,65.48,1886969.0,54.1492,54.2396,53.5,53.8123,1886969.0
2018-02-26 12:30:00,65.49,65.81,65.36,65.7,681263.0,53.8205,54.0835,53.7136,53.9931,681263.0
2018-02-26 13:00:00,65.69,65.99,65.62,65.9,1211271.0,53.9848,54.2314,53.9273,54.1574,1211271.0
2018-02-26 13:30:00,65.89,66.48,65.89,66.46,1555729.0,54.1492,54.6341,54.1492,54.6176,1555729.0
2018-02-26 14:00:00,66.46,66.99,66.29,66.94,1701718.0,54.6176,55.0532,54.4779,55.0121,1701718.0
2018-02-26 14:30:00,66.94,67.36,66.63,66.92,2177983.0,55.0121,55.3573,54.7573,54.9957,2177983.0
2018-02-26 15:00:00,66.92,67.06,66.71,67.0,1500609.0,54.9957,55.1107,54.8231,55.0614,1500609.0
2018-02-26 15:30:00,67.0,67.19,66.9,66.96,2884516.0,55.0614,55.2176,54.9792,55.0285,2884516.0
2018-02-27 09:30:00,67.0,67.63,66.55,66.84,2771557.0,55.5345,56.0567,55.1615,55.4019,2771557.0
2018-02-27 10:00:00,66.86,67.41,66.8,67.36,1309877.0,55.4185,55.8743,55.3687,55.8329,1309877.0
2018-02-27 10:30:00,67.36,67.42,66.78,66.97,1197766.0,55.8329,55.8826,55.3522,55.5096,1197766.0
2018-02-27 11:00:00,66.97,67.13,66.63,66.69,664523.0,55.5096,55.6423,55.2278,55.2776,664523.0
2018-02-27 11:30:00,66.69,66.81,66.34,66.42,866960.0,55.2776,55.377,54.9875,55.0538,866960.0
2018-02-27 12:00:00,66.41,66.46,66.01,66.22,534038.0,55.0455,55.0869,54.7139,54.888,534038.0
2018-02-27 12:30:00,66.2,66.65,66.2,66.61,429398.0,54.8714,55.2444,54.8714,55.2112,429398.0
2018-02-27 13:00:00,66.61,66.67,66.5,66.54,310403.0,55.2112,55.261,55.1201,55.1532,310403.0
2018-02-27 13:30:00,66.55,66.59,66.23,66.5,441226.0,55.1615,55.1947,54.8963,55.1201,441226.0
2018-02-27 14:00:00,66.5,66.51,66.09,66.23,401887.0,55.1201,55.1284,54.7802,54.8963,401887.0
2018-02-27 14:30:00,66.22,66.34,66.03,66.22,393518.0,54.888,54.9875,54.7305,54.888,393518.0
2018-02-27 15:00:00,66.22,66.32,66.07,66.31,521503.0,54.888,54.9709,54.7637,54.9626,521503.0
2018-02-27 15:30:00,66.32,66.64,66.3,66.34,1318919.0,54.9709,55.2361,54.9543,54.9875,1318919.0
2018-02-28 09:30:00,66.7,66.72,66.0,66.45,712516.0,55.2858,55.3024,54.7056,55.0786,712516.0
2018-02-28 10:00:00,66.46,66.54,66.23,66.28,364351.0,55.0869,55.1532,54.8963,54.9377,364351.0
2018-02-28 10:30:00,66.29,66.37,65.71,65.78,707646.0,54.946,55.0123,54.4653,54.5233,707646.0
2018-02-28 11:00:00,65.78,65.79,65.41,65.71,535744.0,54.5233,54.5316,54.2166,54.4653,535744.0
2018-02-28 11:30:00,65.69,65.99,65.35,65.73,603825.0,54.4487,54.6973,54.1669,54.4818,603825.0
2018-02-28 12:00:00,65.73,65.87,65.59,65.64,358748.0,54.4818,54.5979,54.3658,54.4072,358748.0
2018-02-28 12:30:00,65.62,65.8,65.54,65.63,320486.0,54.3907,54.5399,54.3244,54.399,320486.0
2018-02-28 13:00:00,65.63,65.73,65.56,65.7,356557.0,54.399,54.4818,54.3409,54.457,356557.0
2018-02-28 13:30:00,65.7,66.3,65.67,66.25,454328.0,54.457,54.9543,54.4321,54.9129,454328.0
2018-02-28 14:00:00,66.25,66.38,65.99,66.01,431281.0,54.9129,55.0206,54.6973,54.7139,431281.0
2018-02-28 14:30:00,66.02,66.06,65.57,65.62,351710.0,54.7222,54.7554,54.3492,54.3907,351710.0
2018-02-28 15:00:00,65.63,65.9,65.52,65.63,428959.0,54.399,54.6227,54.3078,54.399,428959.0
2018-02-28 15:30:00,65.65,65.73,64.91,65.01,1798451.0,54.4155,54.4818,53.8022,53.885,1798451.0
2018-03-01 09:30:00,65.03,65.48,64.78,65.1,713437.0,53.9016,54.2746,53.6944,53.9596,713437.0
2018-03-01 10:00:00,65.09,65.85,64.83,65.83,768251.0,53.9514,54.5813,53.7359,54.5647,768251.0
2018-03-01 10:30:00,65.83,66.24,65.36,65.49,828889.0,54.5647,54.9046,54.1752,54.2829,828889.0
2018-03-01 11:00:00,65.47,65.91,65.41,65.63,467005.0,54.2663,54.631,54.2166,54.399,467005.0
2018-03-01 11:30:00,65.63,66.04,65.6,65.85,359078.0,54.399,54.7388,54.3741,54.5813,359078.0
2018-03-01 12:00:00,65.84,65.9,65.44,65.57,395671.0,54.573,54.6227,54.2415,54.3492,395671.0
2018-03-01 12:30:00,65.57,65.71,65.3,65.59,420082.0,54.3492,54.4653,54.1254,54.3658,420082.0
2018-03-01 13:00:00,65.57,65.59,65.0,65.22,586311.0,54.3492,54.3658,53.8768,54.0591,586311.0
2018-03-01 13:30:00,65.2,65.24,64.62,64.73,487585.0,54.0425,54.0757,53.5618,53.653,487585.0
2018-03-01 14:00:00,64.73,64.77,64.33,64.65,781491.0,53.653,53.6861,53.3214,53.5867,781491.0
2018-03-01 14:30:00,64.65,64.79,64.41,64.72,649571.0,53.5867,53.7027,53.3877,53.6447,649571.0
2018-03-01 15:00:00,64.7,65.5,64.58,65.28,850962.0,53.6281,54.2912,53.5286,54.1088,850962.0
2018-03-01 15:30:00,65.27,65.38,64.89,64.96,1489716.0,54.1006,54.1917,53.7856,53.8436,1489716.0
2018-03-02 09:30:00,64.31,64.63,64.03,64.34,1009476.0,53.3048,53.5701,53.0728,53.3297,1009476.0
2018-03-02 10:00:00,64.34,64.84,64.21,64.43,806192.0,53.3297,53.7441,53.222,53.4043,806192.0
2018-03-02 10:30:00,64.43,64.71,64.36,64.51,340637.0,53.4043,53.6364,53.3463,53.4706,340637.0
2018-03-02 11:00:00,64.48,64.7,64.32,64.67,312167.0,53.4457,53.6281,53.3131,53.6032,312167.0
2018-03-02 11:30:00,64.64,64.8,64.43,64.78,448625.0,53.5784,53.711,53.4043,53.6944,448625.0
2018-03-02 12:00:00,64.74,64.81,64.42,64.62,339924.0,53.6613,53.7193,53.396,53.5618,339924.0
2018-03-02 12:30:00,64.63,64.8,64.49,64.68,208388.0,53.5701,53.711,53.454,53.6115,208388.0
2018-03-02 13:00:00,64.67,64.72,64.3,64.3,325001.0,53.6032,53.6447,53.2965,53.2965,325001.0
2018-03-02 13:30:00,64.3,64.5,64.19,64.31,430798.0,53.2965,53.4623,53.2054,53.3048,430798.0
2018-03-02 14:00:00,64.32,64.46,64.24,64.3,266922.0,53.3131,53.4292,53.2468,53.2965,266922.0
2018-03-02 14:30:00,64.29,64.53,64.26,64.28,337403.0,53.2883,53.4872,53.2634,53.28,337403.0
2018-03-02 15:00:00,64.26,64.42,64.1,64.37,365527.0,53.2634,53.396,53.1308,53.3546,365527.0
2018-03-02 15:30:00,64.37,64.85,64.36,64.74,1552125.0,53.3546,53.7524,53.3463,53.6613,1552125.0
2018-03-05 09:30:00,64.23,64.5,63.87,64.27,1572713.0,53.2385,53.4623,52.9401,53.2717,1572713.0
2018-03-05 10:00:00,64.28,64.35,64.01,64.02,1192860.0,53.28,53.338,53.0562,53.0645,1192860.0
2018-03-05 10:30:00,64.02,64.37,63.76,64.37,860459.0,53.0645,53.3546,52.849,53.3546,860459.0
2018-03-05 11:00:00,64.36,64.51,64.17,64.17,724027.0,53.3463,53.4706,53.1888,53.1888,724027.0
2018-03-05 11:30:00,64.18,64.22,63.94,64.02,616472.0,53.1971,53.2302,52.9982,53.0645,616472.0
2018-03-05 12:00:00,64.02,64.17,63.82,63.84,790290.0,53.0645,53.1888,52.8987,52.9153,790290.0
2018-03-05 12:30:00,63.86,64.15,63.68,64.14,514342.0,52.9318,53.1722,52.7826,53.1639,514342.0
2018-03-05 13:00:00,64.15,64.22,63.85,63.95,350762.0,53.1722,53.2302,52.9236,53.0064,350762.0
2018-03-05 13:30:00,63.96,64.0,63.63,63.87,544779.0,53.0147,53.0479,52.7412,52.9401,544779.0
2018-03-05 14:00:00,63.88,63.93,63.54,63.55,480433.0,52.9484,52.9899,52.6666,52.6749,480433.0
2018-03-05 14:30:00,63.55,65.6,63.55,65.33,1053074.0,52.6749,54.3741,52.6749,54.1503,1053074.0
2018-03-05 15:00:00,65.36,65.5,63.7,64.23,2238917.0,54.1752,54.2912,52.7992,53.2385,2238917.0
2018-03-05 15:30:00,64.24,64.24,63.8,64.04,2146079.0,53.2468,53.2468,52.8821,53.081,2146079.0
2018-03-06 09:30:00,63.5,63.55,62.01,62.54,3740342.0,52.6335,52.6749,51.3984,51.8377,3740342.0
2018-03-06 10:00:00,62.53,62.78,62.17,62.58,1829401.0,51.8294,52.0367,51.531,51.8709,1829401.0
2018-03-06 10:30:00,62.58,62.78,62.2,62.23,1457026.0,51.8709,52.0367,51.5559,51.5808,1457026.0
2018-03-06 11:00:00,62.24,62.28,61.9,62.06,1438582.0,51.5891,51.6222,51.3073,51.4399,1438582.0
2018-03-06 11:30:00,62.07,62.07,61.76,61.99,762269.0,51.4482,51.4482,51.1912,51.3819,762269.0
2018-03-06 12:00:00,61.99,62.06,61.8,61.86,540263.0,51.3819,51.4399,51.2244,51.2741,540263.0
2018-03-06 12:30:00,61.87,61.92,61.46,61.6,976255.0,51.2824,51.3238,50.9425,51.0586,976255.0
2018-03-06 13:00:00,61.6,61.71,61.48,61.63,716875.0,51.0586,51.1498,50.9591,51.0835,716875.0
2018-03-06 13:30:00,61.63,61.67,61.36,61.58,912017.0,51.0835,51.1166,50.8597,51.042,912017.0
2018-03-06 14:00:00,61.59,61.6,61.13,61.17,1094628.0,51.0503,51.0586,50.669,50.7022,1094628.0
2018-03-06 14:30:00,61.17,62.02,61.06,61.58,2129419.0,50.7022,51.4067,50.611,51.042,2129419.0
2018-03-06 15:00:00,61.58,62.1,61.34,62.07,2258342.0,51.042,51.473,50.8431,51.4482,2258342.0
2018-03-06 15:30:00,62.07,62.26,61.76,62.15,3628691.0,51.4482,51.6056,51.1912,51.5145,3628691.0
2018-03-07 09:30:00,61.49,62.5,61.47,61.85,1419315.0,50.9674,51.8046,50.9508,51.2658,1419315.0
2018-03-07 10:00:00,61.85,62.22,61.85,61.98,1226156.0,51.2658,51.5725,51.2658,51.3736,1226156.0
2018-03-07 10:30:00,61.97,62.19,61.8,61.92,547988.0,51.3653,51.5476,51.2244,51.3238,547988.0
2018-03-07 11:00:00,61.91,61.96,61.61,61.94,469351.0,51.3155,51.357,51.0669,51.3404,469351.0
2018-03-07 11:30:00,61.93,61.93,61.65,61.68,364616.0,51.3321,51.3321,51.1,51.1249,364616.0
2018-03-07 12:00:00,61.69,61.72,61.42,61.63,513783.0,51.1332,51.1581,50.9094,51.0835,513783.0
2018-03-07 12:30:00,61.63,61.95,61.57,61.91,479836.0,51.0835,51.3487,51.0337,51.3155,479836.0
2018-03-07 13:00:00,61.9,62.04,61.73,62.03,476452.0,51.3073,51.4233,51.1663,51.415,476452.0
2018-03-07 13:30:00,62.03,62.06,61.83,62.05,374512.0,51.415,51.4399,51.2492,51.4316,374512.0
2018-03-07 14:00:00,62.05,62.37,62.0,62.28,644835.0,51.4316,51.6968,51.3901,51.6222,644835.0
2018-03-07 14:30:00,62.28,62.46,62.24,62.41,557471.0,51.6222,51.7714,51.5891,51.73,557471.0
2018-03-07 15:00:00,62.41,62.5,62.35,62.42,587195.0,51.73,51.8046,51.6802,51.7383,587195.0
2018-03-07 15:30:00,62.43,62.61,62.37,62.5,1492578.0,51.7466,51.8958,51.6968,51.8046,1492578.0
2018-03-08 09:30:00,62.65,62.74,62.42,62.53,612231.0,51.9289,52.0035,51.7383,51.8294,612231.0
2018-03-08 10:00:00,62.53,62.62,62.27,62.32,298217.0,51.8294,51.904,51.6139,51.6554,298217.0
2018-03-08 10:30:00,62.32,62.39,62.14,62.2,370457.0,51.6554,51.7134,51.5062,51.5559,370457.0
2018-03-08 11:00:00,62.2,62.34,62.0,62.09,406871.0,51.5559,51.672,51.3901,51.4647,406871.0
2018-03-08 11:30:00,62.09,62.11,61.87,62.03,499976.0,51.4647,51.4813,51.2824,51.415,499976.0
2018-03-08 12:00:00,62.03,62.05,61.83,61.87,328568.0,51.415,51.4316,51.2492,51.2824,328568.0
2018-03-08 12:30:00,61.87,62.05,61.83,62.05,274378.0,51.2824,51.4316,51.2492,51.4316,274378.0
2018-03-08 13:00:00,62.06,62.09,61.84,61.91,196351.0,51.4399,51.4647,51.2575,51.3155,196351.0
2018-03-08 13:30:00,61.9,62.0,61.84,61.96,291115.0,51.3073,51.3901,51.2575,51.357,291115.0
2018-03-08 14:00:00,61.96,61.98,61.88,61.95,310293.0,51.357,51.3736,51.2907,51.3487,310293.0
2018-03-08 14:30:00,61.93,62.1,61.89,62.1,439615.0,51.3321,51.473,51.299,51.473,439615.0
2018-03-08 15:00:00,62.09,62.13,61.77,61.8,384107.0,51.4647,51.4979,51.1995,51.2244,384107.0
2018-03-08 15:30:00,61.79,61.85,61.56,61.82,1095470.0,51.2161,51.2658,51.0254,51.2409,1095470.0
2018-03-09 09:30:00,62.34,62.55,62.12,62.21,680005.0,51.672,51.846,51.4896,51.5642,680005.0
2018-03-09 10:00:00,62.21,62.8,62.21,62.73,949746.0,51.5642,52.0532,51.5642,51.9952,949746.0
2018-03-09 10:30:00,62.75,63.03,62.62,62.8,577022.0,52.0118,52.2439,51.904,52.0532,577022.0
2018-03-09 11:00:00,62.79,62.86,62.37,62.5,526857.0,52.045,52.103,51.6968,51.8046,526857.0
2018-03-09 11:30:00,62.5,62.54,62.37,62.51,419225.0,51.8046,51.8377,51.6968,51.8129,419225.0
2018-03-09 12:00:00,62.51,62.86,62.51,62.8,280036.0,51.8129,52.103,51.8129,52.0532,280036.0
2018-03-09 12:30:00,62.79,62.81,62.65,62.74,263417.0,52.045,52.0615,51.9289,52.0035,263417.0
2018-03-09 13:00:00,62.74,62.85,62.71,62.82,187667.0,52.0035,52.0947,51.9786,52.0698,187667.0
2018-03-09 13:30:00,62.82,63.01,62.79,62.97,217192.0,52.0698,52.2273,52.045,52.1941,217192.0
2018-03-09 14:00:00,62.98,63.02,62.81,62.86,215563.0,52.2024,52.2356,52.0615,52.103,215563.0
2018-03-09 14:30:00,62.85,62.93,62.8,62.93,214872.0,52.0947,52.161,52.0532,52.161,214872.0
2018-03-09 15:00:00,62.93,63.03,62.9,63.03,302190.0,52.161,52.2439,52.1361,52.2439,302190.0
2018-03-09 15:30:00,63.03,63.06,62.89,63.02,1041106.0,52.2439,52.2687,52.1278,52.2356,1041106.0
2018-03-12 09:30:00,63.05,63.34,62.64,63.05,1242114.0,52.2605,52.5008,51.9206,52.2605,1242114.0
2018-03-12 10:00:00,63.06,63.07,62.47,62.69,739873.0,52.2687,52.277,51.7797,51.9621,739873.0
2018-03-12 10:30:00,62.69,62.7,62.3,62.43,600530.0,51.9621,51.9704,51.6388,51.7466,600530.0
2018-03-12 11:00:00,62.44,62.71,62.44,62.68,537781.0,51.7548,51.9786,51.7548,51.9538,537781.0
2018-03-12 11:30:00,62.69,62.91,62.64,62.89,638041.0,51.9621,52.1444,51.9206,52.1278,638041.0
2018-03-12 12:00:00,62.89,63.15,62.78,63.13,398973.0,52.1278,52.3433,52.0367,52.3268,398973.0
2018-03-12 12:30:00,63.14,63.17,63.01,63.15,279007.0,52.3351,52.3599,52.2273,52.3433,279007.0
2018-03-12 13:00:00,63.14,63.28,63.11,63.19,360936.0,52.3351,52.4511,52.3102,52.3765,360936.0
2018-03-12 13:30:00,63.18,63.48,62.93,62.94,469607.0,52.3682,52.6169,52.161,52.1693,469607.0
2018-03-12 14:00:00,62.93,62.95,62.76,62.86,318053.0,52.161,52.1776,52.0201,52.103,318053.0
2018-03-12 14:30:00,62.86,63.1,62.85,63.07,337795.0,52.103,52.3019,52.0947,52.277,337795.0
2018-03-12 15:00:00,63.06,63.11,62.95,63.02,313677.0,52.2687,52.3102,52.1776,52.2356,313677.0
2018-03-12 15:30:00,63.01,63.03,62.7,62.81,1083705.0,52.2273,52.2439,51.9704,52.0615,1083705.0
2018-03-13 09:30:00,59.74,61.4,59.13,60.83,9057462.0,49.5169,50.8928,49.0113,50.4204,9057462.0
2018-03-13 10:00:00,60.84,60.89,59.99,60.48,4160109.0,50.4286,50.4701,49.7241,50.1303,4160109.0
2018-03-13 10:30:00,60.48,60.78,60.18,60.2,2289953.0,50.1303,50.3789,49.8816,49.8982,2289953.0
2018-03-13 11:00:00,60.22,60.25,59.81,59.95,2355499.0,49.9147,49.9396,49.5749,49.691,2355499.0
2018-03-13 11:30:00,59.95,60.27,59.72,60.01,2033812.0,49.691,49.9562,49.5003,49.7407,2033812.0
2018-03-13 12:00:00,60.02,60.14,59.7,60.05,1357610.0,49.749,49.8484,49.4837,49.7738,1357610.0
2018-03-13 12:30:00,60.05,60.17,60.01,60.02,730230.0,49.7738,49.8733,49.7407,49.749,730230.0
2018-03-13 13:00:00,60.02,60.11,59.89,60.08,603498.0,49.749,49.8236,49.6412,49.7987,603498.0
2018-03-13 13:30:00,60.08,60.11,59.69,59.88,1170047.0,49.7987,49.8236,49.4754,49.6329,1170047.0
2018-03-13 14:00:00,59.88,60.0,59.78,59.85,979915.0,49.6329,49.7324,49.55,49.6081,979915.0
2018-03-13 14:30:00,59.85,59.93,59.62,59.7,1139565.0,49.6081,49.6744,49.4174,49.4837,1139565.0
2018-03-13 15:00:00,59.7,59.74,59.37,59.51,1326036.0,49.4837,49.5169,49.2102,49.3262,1326036.0
2018-03-13 15:30:00,59.51,59.76,59.34,59.71,2875748.0,49.3262,49.5335,49.1853,49.492,2875748.0
2018-03-14 09:30:00,59.9,59.9,57.89,58.57,5412630.0,49.6495,49.6495,47.9835,48.5471,5412630.0
2018-03-14 10:00:00,58.57,58.8,58.29,58.77,2116516.0,48.5471,48.7377,48.315,48.7129,2116516.0
2018-03-14 10:30:00,58.76,59.09,58.65,59.0,1253100.0,48.7046,48.9781,48.6134,48.9035,1253100.0
2018-03-14 11:00:00,59.0,59.07,58.05,58.19,1867599.0,48.9035,48.9615,48.1161,48.2321,1867599.0
2018-03-14 11:30:00,58.19,58.33,58.02,58.15,1455007.0,48.2321,48.3482,48.0912,48.199,1455007.0
2018-03-14 12:00:00,58.17,58.63,58.1,58.55,911542.0,48.2156,48.5968,48.1575,48.5305,911542.0
2018-03-14 12:30:00,58.55,58.7,58.35,58.47,827542.0,48.5305,48.6549,48.3648,48.4642,827542.0
2018-03-14 13:00:00,58.46,58.58,58.32,58.54,601620.0,48.4559,48.5554,48.3399,48.5222,601620.0
2018-03-14 13:30:00,58.55,59.38,58.54,59.15,1482688.0,48.5305,49.2185,48.5222,49.0279,1482688.0
2018-03-14 14:00:00,59.15,59.71,59.06,59.47,1320858.0,49.0279,49.492,48.9533,49.2931,1320858.0
2018-03-14 14:30:00,59.47,60.0,59.46,59.73,1544463.0,49.2931,49.7324,49.2848,49.5086,1544463.0
2018-03-14 15:00:00,59.73,60.17,59.65,60.09,1374147.0,49.5086,49.8733,49.4423,49.807,1374147.0
2018-03-14 15:30:00,60.1,60.38,59.92,60.12,2534594.0,49.8153,50.0474,49.6661,49.8319,2534594.0
2018-03-15 09:30:00,60.02,60.28,59.56,59.93,1347749.0,49.749,49.9645,49.3677,49.6744,1347749.0
2018-03-15 10:00:00,59.94,60.05,59.75,59.97,658971.0,49.6827,49.7738,49.5252,49.7075,658971.0
2018-03-15 10:30:00,59.96,60.01,59.58,59.82,668258.0,49.6992,49.7407,49.3843,49.5832,668258.0
2018-03-15 11:00:00,59.83,60.12,59.77,60.08,655788.0,49.5915,49.8319,49.5418,49.7987,655788.0
2018-03-15 11:30:00,60.08,60.15,59.98,60.0,378050.0,49.7987,49.8567,49.7158,49.7324,378050.0
2018-03-15 12:00:00,60.01,60.08,59.85,59.93,292164.0,49.7407,49.7987,49.6081,49.6744,292164.0
2018-03-15 12:30:00,59.93,60.05,59.85,59.96,363128.0,49.6744,49.7738,49.6081,49.6992,363128.0
2018-03-15 13:00:00,59.96,60.01,59.81,59.84,242361.0,49.6992,49.7407,49.5749,49.5998,242361.0
2018-03-15 13:30:00,59.84,59.95,59.79,59.8,292180.0,49.5998,49.691,49.5583,49.5666,292180.0
2018-03-15 14:00:00,59.79,59.85,59.62,59.69,456963.0,49.5583,49.6081,49.4174,49.4754,456963.0
2018-03-15 14:30:00,59.68,59.83,59.63,59.81,391863.0,49.4672,49.5915,49.4257,49.5749,391863.0
2018-03-15 15:00:00,59.82,59.87,59.77,59.84,416955.0,49.5832,49.6246,49.5418,49.5998,416955.0
2018-03-15 15:30:00,59.84,59.98,59.81,59.9,1322485.0,49.5998,49.7158,49.5749,49.6495,1322485.0
2018-03-16 09:30:00,60.6,61.39,60.55,61.32,4002567.0,50.2297,50.8845,50.1883,50.8265,4002567.0
2018-03-16 10:00:00,61.32,61.49,60.92,60.98,1413777.0,50.8265,50.9674,50.495,50.5447,1413777.0
2018-03-16 10:30:00,60.98,61.18,60.54,60.65,866687.0,50.5447,50.7105,50.18,50.2712,866687.0
2018-03-16 11:00:00,60.66,61.12,60.65,61.07,971261.0,50.2795,50.6607,50.2712,50.6193,971261.0
2018-03-16 11:30:00,61.07,61.25,60.83,60.85,859912.0,50.6193,50.7685,50.4204,50.4369,859912.0
2018-03-16 12:00:00,60.84,60.93,60.76,60.78,552174.0,50.4286,50.5032,50.3623,50.3789,552174.0
2018-03-16 12:30:00,60.78,61.0,60.77,60.85,412248.0,50.3789,50.5613,50.3706,50.4369,412248.0
2018-03-16 13:00:00,60.84,60.98,60.75,60.82,384194.0,50.4286,50.5447,50.354,50.4121,384194.0
2018-03-16 13:30:00,60.81,60.9,60.62,60.69,511549.0,50.4038,50.4784,50.2463,50.3043,511549.0
2018-03-16 14:00:00,60.69,60.75,60.54,60.62,486796.0,50.3043,50.354,50.18,50.2463,486796.0
2018-03-16 14:30:00,60.63,60.79,60.6,60.67,556665.0,50.2546,50.3872,50.2297,50.2877,556665.0
2018-03-16 15:00:00,60.66,60.75,60.5,60.53,675045.0,50.2795,50.354,50.1468,50.1717,675045.0
2018-03-16 15:30:00,60.53,60.8,60.48,60.56,2573389.0,50.1717,50.3955,50.1303,50.1966,2573389.0
2018-03-19 09:30:00,60.19,60.35,59.52,59.66,1176686.0,49.8899,50.0225,49.3345,49.4506,1176686.0
2018-03-19 10:00:00,59.66,59.67,59.16,59.36,805041.0,49.4506,49.4589,49.0361,49.2019,805041.0
2018-03-19 10:30:00,59.36,59.53,58.86,58.99,662002.0,49.2019,49.3428,48.7875,48.8952,662002.0
2018-03-19 11:00:00,58.98,59.06,58.66,58.75,687178.0,48.8869,48.9533,48.6217,48.6963,687178.0
2018-03-19 11:30:00,58.77,58.77,58.42,58.51,695948.0,48.7129,48.7129,48.4228,48.4974,695948.0
2018-03-19 12:00:00,58.5,58.63,58.35,58.45,739726.0,48.4891,48.5968,48.3648,48.4476,739726.0
2018-03-19 12:30:00,58.45,58.53,58.25,58.34,1026645.0,48.4476,48.514,48.2819,48.3565,1026645.0
2018-03-19 13:00:00,58.33,58.41,58.13,58.22,741359.0,48.3482,48.4145,48.1824,48.257,741359.0
2018-03-19 13:30:00,58.21,58.44,58.19,58.3,488602.0,48.2487,48.4394,48.2321,48.3233,488602.0
2018-03-19 14:00:00,58.31,58.37,58.08,58.15,656960.0,48.3316,48.3813,48.141,48.199,656960.0
2018-03-19 14:30:00,58.15,58.27,57.9,58.2,845654.0,48.199,48.2984,47.9918,48.2404,845654.0
2018-03-19 15:00:00,58.21,58.7,58.1,58.11,929785.0,48.2487,48.6549,48.1575,48.1658,929785.0
2018-03-19 15:30:00,58.12,58.41,57.98,58.38,2091115.0,48.1741,48.4145,48.0581,48.3896,2091115.0
2018-03-20 09:30:00,58.99,59.09,58.45,58.46,1056660.0,48.8952,48.9781,48.4476,48.4559,1056660.0
2018-03-20 10:00:00,58.46,58.67,58.34,58.67,771500.0,48.4559,48.63,48.3565,48.63,771500.0
2018-03-20 10:30:00,58.67,58.81,58.27,58.34,763787.0,48.63,48.746,48.2984,48.3565,763787.0
2018-03-20 11:00:00,58.34,58.37,58.0,58.05,771511.0,48.3565,48.3813,48.0746,48.1161,771511.0
2018-03-20 11:30:00,58.05,58.15,57.95,58.05,489246.0,48.1161,48.199,48.0332,48.1161,489246.0
2018-03-20 12:00:00,58.05,58.2,57.98,58.17,417104.0,48.1161,48.2404,48.0581,48.2156,417104.0
2018-03-20 12:30:00,58.17,58.3,58.04,58.08,375518.0,48.2156,48.3233,48.1078,48.141,375518.0
2018-03-20 13:00:00,58.09,58.18,58.03,58.09,261559.0,48.1492,48.2238,48.0995,48.1492,261559.0
2018-03-20 13:30:00,58.09,58.2,58.07,58.12,201830.0,48.1492,48.2404,48.1327,48.1741,201830.0
2018-03-20 14:00:00,58.12,58.25,58.07,58.22,379630.0,48.1741,48.2819,48.1327,48.257,379630.0
2018-03-20 14:30:00,58.23,58.4,58.21,58.32,348940.0,48.2653,48.4062,48.2487,48.3399,348940.0
2018-03-20 15:00:00,58.33,58.43,58.26,58.28,473883.0,48.3482,48.4311,48.2902,48.3067,473883.0
2018-03-20 15:30:00,58.28,58.32,58.13,58.27,859842.0,48.3067,48.3399,48.1824,48.2984,859842.0
2018-03-21 09:30:00,57.47,58.28,57.34,58.11,1578100.0,47.6353,48.3067,47.5276,48.1658,1578100.0
2018-03-21 10:00:00,58.11,58.2,57.92,57.97,603705.0,48.1658,48.2404,48.0083,48.0498,603705.0
2018-03-21 10:30:00,57.97,58.03,57.85,57.92,531087.0,48.0498,48.0995,47.9503,48.0083,531087.0
2018-03-21 11:00:00,57.91,57.94,57.78,57.86,416549.0,48.0,48.0249,47.8923,47.9586,416549.0
2018-03-21 11:30:00,57.86,57.97,57.79,57.8,543996.0,47.9586,48.0498,47.9006,47.9089,543996.0
2018-03-21 12:00:00,57.8,57.85,57.7,57.75,566393.0,47.9089,47.9503,47.826,47.8674,566393.0
2018-03-21 12:30:00,57.75,57.82,57.71,57.76,292905.0,47.8674,47.9255,47.8343,47.8757,292905.0
2018-03-21 13:00:00,57.76,57.78,57.65,57.69,268944.0,47.8757,47.8923,47.7845,47.8177,268944.0
2018-03-21 13:30:00,57.69,57.76,57.63,57.73,358399.0,47.8177,47.8757,47.768,47.8509,358399.0
2018-03-21 14:00:00,57.73,57.92,57.41,57.52,884775.0,47.8509,48.0083,47.5856,47.6768,884775.0
2018-03-21 14:30:00,57.53,57.54,56.95,57.0,1293336.0,47.6851,47.6934,47.2043,47.2458,1293336.0
2018-03-21 15:00:00,57.0,57.2,56.94,57.15,1077359.0,47.2458,47.4115,47.196,47.3701,1077359.0
2018-03-21 15:30:00,57.15,57.29,56.77,56.82,1722096.0,47.3701,47.4861,47.0551,47.0966,1722096.0
2018-03-22 09:30:00,56.24,56.26,55.8,56.09,1693219.0,46.6158,46.6324,46.2511,46.4915,1693219.0
2018-03-22 10:00:00,56.08,56.41,55.97,56.24,918493.0,46.4832,46.7567,46.392,46.6158,918493.0
2018-03-22 10:30:00,56.25,56.32,55.85,55.92,577687.0,46.6241,46.6821,46.2926,46.3506,577687.0
2018-03-22 11:00:00,55.92,56.11,55.89,55.96,488770.0,46.3506,46.5081,46.3257,46.3837,488770.0
2018-03-22 11:30:00,55.98,56.22,55.91,56.05,601218.0,46.4003,46.5993,46.3423,46.4583,601218.0
2018-03-22 12:00:00,56.05,56.51,55.94,56.49,548334.0,46.4583,46.8396,46.3672,46.823,548334.0
2018-03-22 12:30:00,56.48,56.49,56.05,56.13,460492.0,46.8148,46.823,46.4583,46.5247,460492.0
2018-03-22 13:00:00,56.13,56.66,55.97,56.64,566985.0,46.5247,46.964,46.392,46.9474,566985.0
2018-03-22 13:30:00,56.66,56.76,56.55,56.76,669777.0,46.964,47.0468,46.8728,47.0468,669777.0
2018-03-22 14:00:00,56.76,56.83,56.35,56.38,602583.0,47.0468,47.1049,46.707,46.7319,602583.0
2018-03-22 14:30:00,56.36,56.49,56.16,56.21,508598.0,46.7153,46.823,46.5495,46.591,508598.0
2018-03-22 15:00:00,56.2,56.28,55.96,55.97,912517.0,46.5827,46.649,46.3837,46.392,912517.0
2018-03-22 15:30:00,55.97,56.0,55.52,55.58,2368751.0,46.392,46.4169,46.019,46.0688,2368751.0
2018-03-23 09:30:00,55.63,56.15,54.8,54.81,1538944.0,46.1102,46.5412,45.4223,45.4305,1538944.0
2018-03-23 10:00:00,54.82,55.2,54.78,55.17,1059704.0,45.4388,45.7538,45.4057,45.7289,1059704.0
2018-03-23 10:30:00,55.18,55.38,54.99,55.14,714100.0,45.7372,45.903,45.5797,45.7041,714100.0
2018-03-23 11:00:00,55.14,55.37,54.99,55.3,475308.0,45.7041,45.8947,45.5797,45.8367,475308.0
2018-03-23 11:30:00,55.3,55.37,54.8,54.81,674201.0,45.8367,45.8947,45.4223,45.4305,674201.0
2018-03-23 12:00:00,54.81,55.08,54.67,54.92,607892.0,45.4305,45.6543,45.3145,45.5217,607892.0
2018-03-23 12:30:00,54.91,54.97,54.59,54.96,762823.0,45.5134,45.5632,45.2482,45.5549,762823.0
2018-03-23 13:00:00,54.95,55.16,54.89,55.03,529306.0,45.5466,45.7206,45.4969,45.6129,529306.0
2018-03-23 13:30:00,55.03,55.36,54.95,55.29,461692.0,45.6129,45.8864,45.5466,45.8284,461692.0
2018-03-23 14:00:00,55.28,55.38,54.86,54.92,669028.0,45.8201,45.903,45.472,45.5217,669028.0
2018-03-23 14:30:00,54.91,55.03,54.58,54.58,893193.0,45.5134,45.6129,45.2399,45.2399,893193.0
2018-03-23 15:00:00,54.59,54.61,54.29,54.45,1034528.0,45.2482,45.2648,44.9995,45.1321,1034528.0
2018-03-23 15:30:00,54.44,54.44,53.65,53.67,2158009.0,45.1239,45.1239,44.469,44.4856,2158009.0
2018-03-26 09:30:00,54.62,54.86,54.35,54.66,1302923.0,45.2731,45.472,45.0493,45.3062,1302923.0
2018-03-26 10:00:00,54.65,54.89,54.56,54.8,717857.0,45.2979,45.4969,45.2233,45.4223,717857.0
2018-03-26 10:30:00,54.79,54.82,54.5,54.73,688427.0,45.414,45.4388,45.1736,45.3642,688427.0
2018-03-26 11:00:00,54.73,54.82,54.25,54.66,515363.0,45.3642,45.4388,44.9664,45.3062,515363.0
2018-03-26 11:30:00,54.66,54.96,54.64,54.8,414332.0,45.3062,45.5549,45.2896,45.4223,414332.0
2018-03-26 12:00:00,54.8,55.0,54.69,54.92,292611.0,45.4223,45.588,45.3311,45.5217,292611.0
2018-03-26 12:30:00,54.92,54.99,54.72,54.78,329952.0,45.5217,45.5797,45.3559,45.4057,329952.0
2018-03-26 13:00:00,54.78,55.13,54.75,55.05,353619.0,45.4057,45.6958,45.3808,45.6295,353619.0
2018-03-26 13:30:00,55.03,55.25,55.0,55.17,481946.0,45.6129,45.7952,45.588,45.7289,481946.0
2018-03-26 14:00:00,55.18,55.56,55.17,55.55,457841.0,45.7372,46.0522,45.7289,46.0439,457841.0
2018-03-26 14:30:00,55.56,55.71,55.41,55.45,515976.0,46.0522,46.1765,45.9279,45.961,515976.0
2018-03-26 15:00:00,55.45,55.79,55.4,55.76,434955.0,45.961,46.2428,45.9196,46.218,434955.0
2018-03-26 15:30:00,55.76,56.14,55.74,56.12,1439848.0,46.218,46.5329,46.2014,46.5164,1439848.0
2018-03-27 09:30:00,56.59,56.97,56.36,56.83,1459708.0,46.9059,47.2209,46.7153,47.1049,1459708.0
2018-03-27 10:00:00,56.82,57.24,56.36,56.38,774434.0,47.0966,47.4447,46.7153,46.7319,774434.0
2018-03-27 10:30:00,56.37,56.49,56.15,56.29,430277.0,46.7236,46.823,46.5412,46.6573,430277.0
2018-03-27 11:00:00,56.29,56.48,56.21,56.45,248735.0,46.6573,46.8148,46.591,46.7899,248735.0
2018-03-27 11:30:00,56.44,56.75,56.41,56.58,396558.0,46.7816,47.0386,46.7567,46.8976,396558.0
2018-03-27 12:00:00,56.59,56.59,56.14,56.18,299630.0,46.9059,46.9059,46.5329,46.5661,299630.0
2018-03-27 12:30:00,56.18,56.26,55.94,56.26,465408.0,46.5661,46.6324,46.3672,46.6324,465408.0
2018-03-27 13:00:00,56.26,56.46,56.16,56.18,259164.0,46.6324,46.7982,46.5495,46.5661,259164.0
2018-03-27 13:30:00,56.18,56.25,56.0,56.2,569424.0,46.5661,46.6241,46.4169,46.5827,569424.0
2018-03-27 14:00:00,56.2,56.28,55.88,55.88,463015.0,46.5827,46.649,46.3174,46.3174,463015.0
2018-03-27 14:30:00,55.89,55.99,55.53,55.54,486950.0,46.3257,46.4086,46.0273,46.0356,486950.0
2018-03-27 15:00:00,55.55,55.57,54.85,54.93,1131696.0,46.0439,46.0605,45.4637,45.53,1131696.0
2018-03-27 15:30:00,54.93,54.97,54.54,54.85,2257469.0,45.53,45.5632,45.2067,45.4637,2257469.0
2018-03-28 09:30:00,54.81,55.49,54.56,55.41,874249.0,45.4305,45.9942,45.2233,45.9279,874249.0
2018-03-28 10:00:00,55.41,55.68,55.09,55.32,580301.0,45.9279,46.1517,45.6626,45.8533,580301.0
2018-03-28 10:30:00,55.33,55.49,54.74,55.02,658830.0,45.8616,45.9942,45.3725,45.6046,658830.0
2018-03-28 11:00:00,55.02,55.9,55.0,55.13,1717048.0,45.6046,46.334,45.588,45.6958,1717048.0
2018-03-28 11:30:00,55.14,55.6,54.99,55.13,730242.0,45.7041,46.0854,45.5797,45.6958,730242.0
2018-03-28 12:00:00,55.14,55.97,55.06,55.49,762389.0,45.7041,46.392,45.6378,45.9942,762389.0
2018-03-28 12:30:00,55.5,55.69,55.13,55.16,420448.0,46.0025,46.16,45.6958,45.7206,420448.0
2018-03-28 13:00:00,55.17,55.41,54.99,55.34,705008.0,45.7289,45.9279,45.5797,45.8698,705008.0
2018-03-28 13:30:00,55.35,55.54,55.09,55.11,448093.0,45.8781,46.0356,45.6626,45.6792,448093.0
2018-03-28 14:00:00,55.11,55.23,54.57,54.62,917295.0,45.6792,45.7787,45.2316,45.2731,917295.0
2018-03-28 14:30:00,54.61,54.85,54.54,54.64,841614.0,45.2648,45.4637,45.2067,45.2896,841614.0
2018-03-28 15:00:00,54.63,54.83,54.45,54.81,718790.0,45.2813,45.4471,45.1321,45.4305,718790.0
2018-03-28 15:30:00,54.8,55.04,54.67,54.7,1684103.0,45.4223,45.6212,45.3145,45.3394,1684103.0
2018-03-29 09:30:00,55.04,55.31,54.7,54.79,539295.0,45.6212,45.845,45.3394,45.414,539295.0
2018-03-29 10:00:00,54.8,55.0,54.65,54.67,546107.0,45.4223,45.588,45.2979,45.3145,546107.0
2018-03-29 10:30:00,54.68,55.27,54.62,55.26,428312.0,45.3228,45.8118,45.2731,45.8035,428312.0
2018-03-29 11:00:00,55.26,55.44,55.16,55.36,546778.0,45.8035,45.9527,45.7206,45.8864,546778.0
2018-03-29 11:30:00,55.36,55.56,55.24,55.36,381957.0,45.8864,46.0522,45.787,45.8864,381957.0
2018-03-29 12:00:00,55.37,55.41,55.04,55.17,297910.0,45.8947,45.9279,45.6212,45.7289,297910.0
2018-03-29 12:30:00,55.18,55.37,55.07,55.25,212408.0,45.7372,45.8947,45.646,45.7952,212408.0
2018-03-29 13:00:00,55.26,55.32,55.05,55.18,220531.0,45.8035,45.8533,45.6295,45.7372,220531.0
2018-03-29 13:30:00,55.18,55.39,55.08,55.25,298068.0,45.7372,45.9113,45.6543,45.7952,298068.0
2018-03-29 14:00:00,55.26,55.61,55.18,55.55,355970.0,45.8035,46.0936,45.7372,46.0439,355970.0
2018-03-29 14:30:00,55.55,55.85,55.46,55.69,528095.0,46.0439,46.2926,45.9693,46.16,528095.0
2018-03-29 15:00:00,55.7,55.93,55.54,55.59,482714.0,46.1682,46.3589,46.0356,46.0771,482714.0
2018-03-29 15:30:00,55.59,55.61,55.38,55.4,1201246.0,46.0771,46.0936,45.903,45.9196,1201246.0
2018-04-02 09:30:00,55.1,55.24,54.65,54.68,570267.0,45.6709,45.787,45.2979,45.3228,570267.0
2018-04-02 10:00:00,54.68,54.71,54.39,54.4,494321.0,45.3228,45.3477,45.0824,45.0907,494321.0
2018-04-02 10:30:00,54.4,54.57,54.25,54.3,415141.0,45.0907,45.2316,44.9664,45.0078,415141.0
2018-04-02 11:00:00,54.29,54.29,53.9,54.04,503794.0,44.9995,44.9995,44.6763,44.7923,503794.0
2018-04-02 11:30:00,54.05,54.06,53.27,53.65,713298.0,44.8006,44.8089,44.1541,44.469,713298.0
2018-04-02 12:00:00,53.65,53.75,53.41,53.48,421493.0,44.469,44.5519,44.2701,44.3281,421493.0
2018-04-02 12:30:00,53.48,53.93,53.46,53.8,535088.0,44.3281,44.7011,44.3116,44.5934,535088.0
2018-04-02 13:00:00,53.8,53.92,53.43,53.44,338676.0,44.5934,44.6928,44.2867,44.295,338676.0
2018-04-02 13:30:00,53.44,53.61,53.11,53.15,547022.0,44.295,44.4359,44.0215,44.0546,547022.0
2018-04-02 14:00:00,53.13,53.45,53.07,53.34,1054596.0,44.038,44.3033,43.9883,44.2121,1054596.0
2018-04-02 14:30:00,53.33,53.75,53.3,53.64,675795.0,44.2038,44.5519,44.1789,44.4608,675795.0
2018-04-02 15:00:00,53.64,53.87,53.46,53.59,503091.0,44.4608,44.6514,44.3116,44.4193,503091.0
2018-04-02 15:30:00,53.59,53.93,53.43,53.8,1450285.0,44.4193,44.7011,44.2867,44.5934,1450285.0
2018-04-03 09:30:00,54.29,54.37,53.85,53.91,986973.0,44.9995,45.0658,44.6348,44.6846,986973.0
2018-04-03 10:00:00,53.92,54.0,53.62,54.0,549719.0,44.6928,44.7592,44.4442,44.7592,549719.0
2018-04-03 10:30:00,54.0,54.65,53.93,54.53,592000.0,44.7592,45.2979,44.7011,45.1985,592000.0
2018-04-03 11:00:00,54.54,54.92,54.54,54.6,548074.0,45.2067,45.5217,45.2067,45.2565,548074.0
2018-04-03 11:30:00,54.6,54.65,54.11,54.11,298719.0,45.2565,45.2979,44.8503,44.8503,298719.0
2018-04-03 12:00:00,54.12,54.32,54.0,54.11,314096.0,44.8586,45.0244,44.7592,44.8503,314096.0
2018-04-03 12:30:00,54.11,54.37,54.09,54.25,301718.0,44.8503,45.0658,44.8338,44.9664,301718.0
2018-04-03 13:00:00,54.24,54.66,54.12,54.56,414615.0,44.9581,45.3062,44.8586,45.2233,414615.0
2018-04-03 13:30:00,54.56,54.65,54.3,54.47,242289.0,45.2233,45.2979,45.0078,45.1487,242289.0
2018-04-03 14:00:00,54.47,54.49,54.07,54.14,285772.0,45.1487,45.1653,44.8172,44.8752,285772.0
2018-04-03 14:30:00,54.12,54.75,53.96,54.64,400850.0,44.8586,45.3808,44.726,45.2896,400850.0
2018-04-03 15:00:00,54.6,55.05,54.54,54.92,481986.0,45.2565,45.6295,45.2067,45.5217,481986.0
2018-04-03 15:30:00,54.92,54.93,54.58,54.79,924468.0,45.5217,45.53,45.2399,45.414,924468.0
2018-04-04 09:30:00,53.8,54.35,53.65,54.14,716891.0,44.5934,45.0493,44.469,44.8752,716891.0
2018-04-04 10:00:00,54.14,54.18,53.93,53.99,363003.0,44.8752,44.9084,44.7011,44.7509,363003.0
2018-04-04 10:30:00,54.02,54.14,53.78,54.11,338351.0,44.7757,44.8752,44.5768,44.8503,338351.0
2018-04-04 11:00:00,54.11,54.13,53.89,54.1,321432.0,44.8503,44.8669,44.668,44.842,321432.0
2018-04-04 11:30:00,54.09,54.25,54.04,54.09,357780.0,44.8338,44.9664,44.7923,44.8338,357780.0
2018-04-04 12:00:00,54.08,54.38,54.04,54.31,290048.0,44.8255,45.0741,44.7923,45.0161,290048.0
2018-04-04 12:30:00,54.32,54.38,53.95,53.97,411572.0,45.0244,45.0741,44.7177,44.7343,411572.0
2018-04-04 13:00:00,53.97,54.04,53.42,53.6,609304.0,44.7343,44.7923,44.2784,44.4276,609304.0
2018-04-04 13:30:00,53.61,53.8,53.49,53.67,438973.0,44.4359,44.5934,44.3364,44.4856,438973.0
2018-04-04 14:00:00,53.68,54.15,53.61,54.11,382792.0,44.4939,44.8835,44.4359,44.8503,382792.0
2018-04-04 14:30:00,54.13,54.41,53.99,54.38,474184.0,44.8669,45.099,44.7509,45.0741,474184.0
2018-04-04 15:00:00,54.37,54.83,54.35,54.78,352833.0,45.0658,45.4471,45.0493,45.4057,352833.0
2018-04-04 15:30:00,54.79,55.12,54.78,54.98,958153.0,45.414,45.6875,45.4057,45.5715,958153.0
2018-04-05 09:30:00,55.5,55.5,54.72,54.89,528207.0,46.0025,46.0025,45.3559,45.4969,528207.0
2018-04-05 10:00:00,54.89,54.96,54.5,54.68,344471.0,45.4969,45.5549,45.1736,45.3228,344471.0
2018-04-05 10:30:00,54.66,54.8,54.44,54.68,375400.0,45.3062,45.4223,45.1239,45.3228,375400.0
2018-04-05 11:00:00,54.69,55.12,54.69,55.02,500105.0,45.3311,45.6875,45.3311,45.6046,500105.0
2018-04-05 11:30:00,55.0,55.01,54.74,54.93,210661.0,45.588,45.5963,45.3725,45.53,210661.0
2018-04-05 12:00:00,54.91,54.94,54.61,54.76,207429.0,45.5134,45.5383,45.2648,45.3891,207429.0
2018-04-05 12:30:00,54.77,54.96,54.7,54.95,258686.0,45.3974,45.5549,45.3394,45.5466,258686.0
2018-04-05 13:00:00,54.95,55.05,54.67,54.79,247640.0,45.5466,45.6295,45.3145,45.414,247640.0
2018-04-05 13:30:00,54.78,54.9,54.64,54.85,308461.0,45.4057,45.5051,45.2896,45.4637,308461.0
2018-04-05 14:00:00,54.87,54.96,54.78,54.87,218924.0,45.4803,45.5549,45.4057,45.4803,218924.0
2018-04-05 14:30:00,54.87,55.07,54.84,55.0,271744.0,45.4803,45.646,45.4554,45.588,271744.0
2018-04-05 15:00:00,55.01,55.09,54.91,54.97,312000.0,45.5963,45.6626,45.5134,45.5632,312000.0
2018-04-05 15:30:00,54.97,55.15,54.84,55.03,667343.0,45.5632,45.7124,45.4554,45.6129,667343.0
2018-04-06 09:30:00,54.42,54.77,54.27,54.58,562086.0,45.1073,45.3974,44.983,45.2399,562086.0
2018-04-06 10:00:00,54.58,54.69,54.45,54.57,307476.0,45.2399,45.3311,45.1321,45.2316,307476.0
2018-04-06 10:30:00,54.57,54.63,54.4,54.45,310792.0,45.2316,45.2813,45.0907,45.1321,310792.0
2018-04-06 11:00:00,54.44,54.46,54.3,54.42,450147.0,45.1239,45.1404,45.0078,45.1073,450147.0
2018-04-06 11:30:00,54.42,54.75,54.39,54.72,142089.0,45.1073,45.3808,45.0824,45.3559,142089.0
2018-04-06 12:00:00,54.72,54.74,54.35,54.4,177300.0,45.3559,45.3725,45.0493,45.0907,177300.0
2018-04-06 12:30:00,54.4,54.62,54.38,54.6,190110.0,45.0907,45.2731,45.0741,45.2565,190110.0
2018-04-06 13:00:00,54.59,54.61,54.24,54.41,254841.0,45.2482,45.2648,44.9581,45.099,254841.0
2018-04-06 13:30:00,54.41,54.44,53.74,53.75,369859.0,45.099,45.1239,44.5436,44.5519,369859.0
2018-04-06 14:00:00,53.75,53.8,53.5,53.56,429005.0,44.5519,44.5934,44.3447,44.3945,429005.0
2018-04-06 14:30:00,53.55,53.66,53.12,53.25,598481.0,44.3862,44.4773,44.0297,44.1375,598481.0
2018-04-06 15:00:00,53.25,53.44,53.11,53.22,510807.0,44.1375,44.295,44.0215,44.1126,510807.0
2018-04-06 15:30:00,53.22,53.5,53.11,53.12,1472697.0,44.1126,44.3447,44.0215,44.0297,1472697.0
2018-04-09 09:30:00,53.52,53.84,53.35,53.78,595317.0,44.3613,44.6265,44.2204,44.5768,595317.0
2018-04-09 10:00:00,53.79,54.1,53.77,54.02,319647.0,44.5851,44.842,44.5685,44.7757,319647.0
2018-04-09 10:30:00,54.01,54.23,54.0,54.17,250037.0,44.7674,44.9498,44.7592,44.9001,250037.0
2018-04-09 11:00:00,54.18,54.22,54.04,54.18,238368.0,44.9084,44.9415,44.7923,44.9084,238368.0
2018-04-09 11:30:00,54.18,54.54,54.18,54.54,289547.0,44.9084,45.2067,44.9084,45.2067,289547.0
2018-04-09 12:00:00,54.54,54.89,54.52,54.68,288577.0,45.2067,45.4969,45.1902,45.3228,288577.0
2018-04-09 12:30:00,54.67,54.86,54.61,54.84,230720.0,45.3145,45.472,45.2648,45.4554,230720.0
2018-04-09 13:00:00,54.85,54.89,54.74,54.8,236131.0,45.4637,45.4969,45.3725,45.4223,236131.0
2018-04-09 13:30:00,54.8,54.85,54.58,54.67,218820.0,45.4223,45.4637,45.2399,45.3145,218820.0
2018-04-09 14:00:00,54.68,54.69,54.25,54.34,338210.0,45.3228,45.3311,44.9664,45.041,338210.0
2018-04-09 14:30:00,54.33,54.35,54.06,54.1,584410.0,45.0327,45.0493,44.8089,44.842,584410.0
2018-04-09 15:00:00,54.1,54.11,53.75,53.86,392100.0,44.842,44.8503,44.5519,44.6431,392100.0
2018-04-09 15:30:00,53.85,53.89,53.34,53.42,982999.0,44.6348,44.668,44.2121,44.2784,982999.0
2018-04-10 09:30:00,54.58,54.92,54.35,54.46,1420850.0,45.2399,45.5217,45.0493,45.1404,1420850.0
2018-04-10 10:00:00,54.46,55.01,54.45,54.89,771847.0,45.1404,45.5963,45.1321,45.4969,771847.0
2018-04-10 10:30:00,54.89,54.91,54.71,54.8,755066.0,45.4969,45.5134,45.3477,45.4223,755066.0
2018-04-10 11:00:00,54.79,54.86,54.53,54.74,380721.0,45.414,45.472,45.1985,45.3725,380721.0
2018-04-10 11:30:00,54.73,54.93,54.46,54.69,438188.0,45.3642,45.53,45.1404,45.3311,438188.0
2018-04-10 12:00:00,54.7,54.73,54.21,54.42,333240.0,45.3394,45.3642,44.9332,45.1073,333240.0
2018-04-10 12:30:00,54.42,54.66,54.37,54.62,236346.0,45.1073,45.3062,45.0658,45.2731,236346.0
2018-04-10 13:00:00,54.62,54.84,54.5,54.81,379819.0,45.2731,45.4554,45.1736,45.4305,379819.0
2018-04-10 13:30:00,54.81,54.9,54.56,54.85,465118.0,45.4305,45.5051,45.2233,45.4637,465118.0
2018-04-10 14:00:00,54.85,54.94,54.68,54.82,687945.0,45.4637,45.5383,45.3228,45.4388,687945.0
2018-04-10 14:30:00,54.82,54.92,54.63,54.82,495385.0,45.4388,45.5217,45.2813,45.4388,495385.0
2018-04-10 15:00:00,54.83,54.92,54.67,54.79,816458.0,45.4471,45.5217,45.3145,45.414,816458.0
2018-04-10 15:30:00,54.78,54.89,54.71,54.76,1161572.0,45.4057,45.4969,45.3477,45.3891,1161572.0
2018-04-11 09:30:00,54.19,54.64,54.15,54.61,530626.0,44.9166,45.2896,44.8835,45.2648,530626.0
2018-04-11 10:00:00,54.6,54.76,54.48,54.74,377485.0,45.2565,45.3891,45.157,45.3725,377485.0
2018-04-11 10:30:00,54.74,54.91,54.7,54.7,230220.0,45.3725,45.5134,45.3394,45.3394,230220.0
2018-04-11 11:00:00,54.71,54.83,54.64,54.74,212213.0,45.3477,45.4471,45.2896,45.3725,212213.0
2018-04-11 11:30:00,54.73,54.75,54.63,54.66,208673.0,45.3642,45.3808,45.2813,45.3062,208673.0
2018-04-11 12:00:00,54.65,54.89,54.65,54.75,307669.0,45.2979,45.4969,45.2979,45.3808,307669.0
2018-04-11 12:30:00,54.76,54.81,54.65,54.76,221668.0,45.3891,45.4305,45.2979,45.3891,221668.0
2018-04-11 13:00:00,54.77,54.84,54.68,54.82,278393.0,45.3974,45.4554,45.3228,45.4388,278393.0
2018-04-11 13:30:00,54.81,54.93,54.67,54.9,255551.0,45.4305,45.53,45.3145,45.5051,255551.0
2018-04-11 14:00:00,54.89,55.02,54.73,54.84,261019.0,45.4969,45.6046,45.3642,45.4554,261019.0
2018-04-11 14:30:00,54.84,55.03,54.84,55.01,274806.0,45.4554,45.6129,45.4554,45.5963,274806.0
2018-04-11 15:00:00,55.01,55.05,54.83,54.97,584182.0,45.5963,45.6295,45.4471,45.5632,584182.0
2018-04-11 15:30:00,54.98,55.07,54.95,55.02,958894.0,45.5715,45.646,45.5466,45.6046,958894.0
2018-04-12 09:30:00,55.47,55.52,55.06,55.49,599716.0,45.9776,46.019,45.6378,45.9942,599716.0
2018-04-12 10:00:00,55.49,55.65,55.4,55.56,283568.0,45.9942,46.1268,45.9196,46.0522,283568.0
2018-04-12 10:30:00,55.56,55.57,55.21,55.33,384738.0,46.0522,46.0605,45.7621,45.8616,384738.0
2018-04-12 11:00:00,55.33,55.48,55.16,55.46,343841.0,45.8616,45.9859,45.7206,45.9693,343841.0
2018-04-12 11:30:00,55.45,55.48,55.3,55.41,225086.0,45.961,45.9859,45.8367,45.9279,225086.0
2018-04-12 12:00:00,55.41,55.49,55.38,55.47,198727.0,45.9279,45.9942,45.903,45.9776,198727.0
2018-04-12 12:30:00,55.48,55.55,55.39,55.48,227999.0,45.9859,46.0439,45.9113,45.9859,227999.0
2018-04-12 13:00:00,55.48,55.5,55.16,55.18,342598.0,45.9859,46.0025,45.7206,45.7372,342598.0
2018-04-12 13:30:00,55.18,55.36,55.05,55.25,693247.0,45.7372,45.8864,45.6295,45.7952,693247.0
2018-04-12 14:00:00,55.25,55.3,55.16,55.19,355457.0,45.7952,45.8367,45.7206,45.7455,355457.0
2018-04-12 14:30:00,55.2,55.23,55.04,55.13,378700.0,45.7538,45.7787,45.6212,45.6958,378700.0
2018-04-12 15:00:00,55.13,55.19,55.03,55.16,468916.0,45.6958,45.7455,45.6129,45.7206,468916.0
2018-04-12 15:30:00,55.15,55.24,55.02,55.2,1084528.0,45.7124,45.787,45.6046,45.7538,1084528.0
2018-04-13 09:30:00,56.61,56.79,55.91,56.26,2339401.0,46.9225,47.0717,46.3423,46.6324,2339401.0
2018-04-13 10:00:00,56.26,56.37,55.55,55.55,991044.0,46.6324,46.7236,46.0439,46.0439,991044.0
2018-04-13 10:30:00,55.55,55.76,55.5,55.63,576224.0,46.0439,46.218,46.0025,46.1102,576224.0
2018-04-13 11:00:00,55.62,55.74,55.5,55.68,388651.0,46.1019,46.2014,46.0025,46.1517,388651.0
2018-04-13 11:30:00,55.68,55.73,55.53,55.64,287314.0,46.1517,46.1931,46.0273,46.1185,287314.0
2018-04-13 12:00:00,55.63,55.8,55.57,55.77,319802.0,46.1102,46.2511,46.0605,46.2263,319802.0
2018-04-13 12:30:00,55.76,55.76,55.61,55.72,303808.0,46.218,46.218,46.0936,46.1848,303808.0
2018-04-13 13:00:00,55.72,56.2,55.69,56.16,360520.0,46.1848,46.5827,46.16,46.5495,360520.0
2018-04-13 13:30:00,56.16,56.22,56.01,56.02,371081.0,46.5495,46.5993,46.4252,46.4335,371081.0
2018-04-13 14:00:00,56.02,56.11,55.88,55.94,295741.0,46.4335,46.5081,46.3174,46.3672,295741.0
2018-04-13 14:30:00,55.93,56.07,55.74,55.83,450885.0,46.3589,46.4749,46.2014,46.276,450885.0
2018-04-13 15:00:00,55.83,55.83,55.41,55.48,503209.0,46.276,46.276,45.9279,45.9859,503209.0
2018-04-13 15:30:00,55.48,55.83,55.42,55.73,1111988.0,45.9859,46.276,45.9362,46.1931,1111988.0
2018-04-16 09:30:00,55.94,55.99,55.13,55.31,710765.0,46.3672,46.4086,45.6958,45.845,710765.0
2018-04-16 10:00:00,55.3,55.43,55.11,55.25,393844.0,45.8367,45.9444,45.6792,45.7952,393844.0
2018-04-16 10:30:00,55.25,55.29,55.07,55.12,340245.0,45.7952,45.8284,45.646,45.6875,340245.0
2018-04-16 11:00:00,55.12,55.21,54.91,55.08,440068.0,45.6875,45.7621,45.5134,45.6543,440068.0
2018-04-16 11:30:00,55.08,55.13,54.98,55.08,324681.0,45.6543,45.6958,45.5715,45.6543,324681.0
2018-04-16 12:00:00,55.09,55.23,55.07,55.13,260350.0,45.6626,45.7787,45.646,45.6958,260350.0
2018-04-16 12:30:00,55.14,55.24,55.09,55.21,225910.0,45.7041,45.787,45.6626,45.7621,225910.0
2018-04-16 13:00:00,55.2,55.27,55.05,55.14,278678.0,45.7538,45.8118,45.6295,45.7041,278678.0
2018-04-16 13:30:00,55.12,55.16,55.03,55.11,181652.0,45.6875,45.7206,45.6129,45.6792,181652.0
2018-04-16 14:00:00,55.11,55.13,54.94,54.95,268289.0,45.6792,45.6958,45.5383,45.5466,268289.0
2018-04-16 14:30:00,54.95,55.06,54.78,54.8,335328.0,45.5466,45.6378,45.4057,45.4223,335328.0
2018-04-16 15:00:00,54.8,54.82,54.57,54.66,484110.0,45.4223,45.4388,45.2316,45.3062,484110.0
2018-04-16 15:30:00,54.66,54.85,54.63,54.78,1053738.0,45.3062,45.4637,45.2813,45.4057,1053738.0
2018-04-17 09:30:00,54.93,55.42,54.78,55.35,560752.0,45.53,45.9362,45.4057,45.8781,560752.0
2018-04-17 10:00:00,55.35,55.48,55.17,55.33,270338.0,45.8781,45.9859,45.7289,45.8616,270338.0
2018-04-17 10:30:00,55.33,55.46,55.22,55.25,337712.0,45.8616,45.9693,45.7704,45.7952,337712.0
2018-04-17 11:00:00,55.25,55.44,55.24,55.39,406178.0,45.7952,45.9527,45.787,45.9113,406178.0
2018-04-17 11:30:00,55.4,55.42,55.25,55.37,195388.0,45.9196,45.9362,45.7952,45.8947,195388.0
2018-04-17 12:00:00,55.38,55.57,55.37,55.53,291387.0,45.903,46.0605,45.8947,46.0273,291387.0
2018-04-17 12:30:00,55.54,55.59,55.38,55.47,281128.0,46.0356,46.0771,45.903,45.9776,281128.0
2018-04-17 13:00:00,55.47,55.56,55.44,55.52,233733.0,45.9776,46.0522,45.9527,46.019,233733.0
2018-04-17 13:30:00,55.52,55.58,55.44,55.57,283452.0,46.019,46.0688,45.9527,46.0605,283452.0
2018-04-17 14:00:00,55.57,55.68,55.52,55.6,314634.0,46.0605,46.1517,46.019,46.0854,314634.0
2018-04-17 14:30:00,55.61,55.63,55.55,55.6,319847.0,46.0936,46.1102,46.0439,46.0854,319847.0
2018-04-17 15:00:00,55.6,55.61,55.47,55.5,392732.0,46.0854,46.0936,45.9776,46.0025,392732.0
2018-04-17 15:30:00,55.5,55.58,55.29,55.34,1313983.0,46.0025,46.0688,45.8284,45.8698,1313983.0
2018-04-18 09:30:00,55.14,55.32,54.88,55.03,688607.0,45.7041,45.8533,45.4886,45.6129,688607.0
2018-04-18 10:00:00,55.03,55.09,54.92,55.09,410643.0,45.6129,45.6626,45.5217,45.6626,410643.0
2018-04-18 10:30:00,55.09,55.44,55.08,55.4,232761.0,45.6626,45.9527,45.6543,45.9196,232761.0
2018-04-18 11:00:00,55.4,55.62,55.38,55.4,269758.0,45.9196,46.1019,45.903,45.9196,269758.0
2018-04-18 11:30:00,55.4,55.4,55.13,55.18,338498.0,45.9196,45.9196,45.6958,45.7372,338498.0
2018-04-18 12:00:00,55.18,55.35,55.17,55.33,132784.0,45.7372,45.8781,45.7289,45.8616,132784.0
2018-04-18 12:30:00,55.34,55.43,55.28,55.38,125555.0,45.8698,45.9444,45.8201,45.903,125555.0
2018-04-18 13:00:00,55.38,55.5,55.36,55.45,138848.0,45.903,46.0025,45.8864,45.961,138848.0
2018-04-18 13:30:00,55.45,55.47,55.32,55.34,170486.0,45.961,45.9776,45.8533,45.8698,170486.0
2018-04-18 14:00:00,55.34,55.41,55.31,55.37,182492.0,45.8698,45.9279,45.845,45.8947,182492.0
2018-04-18 14:30:00,55.36,55.46,55.33,55.4,183537.0,45.8864,45.9693,45.8616,45.9196,183537.0
2018-04-18 15:00:00,55.4,55.47,55.36,55.41,212886.0,45.9196,45.9776,45.8864,45.9279,212886.0
2018-04-18 15:30:00,55.41,55.43,55.17,55.24,661884.0,45.9279,45.9444,45.7289,45.787,661884.0
2018-04-19 09:30:00,54.17,54.17,52.74,52.89,2411709.0,44.9001,44.9001,43.7148,43.8391,2411709.0
2018-04-19 10:00:00,52.9,53.27,52.52,52.82,2332758.0,43.8474,44.1541,43.5324,43.7811,2332758.0
2018-04-19 10:30:00,52.83,53.23,52.8,53.08,1346749.0,43.7894,44.1209,43.7645,43.9966,1346749.0
2018-04-19 11:00:00,53.09,53.37,52.85,53.36,1016856.0,44.0049,44.237,43.806,44.2287,1016856.0
2018-04-19 11:30:00,53.37,53.4,52.85,52.88,1088351.0,44.237,44.2618,43.806,43.8308,1088351.0
2018-04-19 12:00:00,52.89,52.94,52.68,52.79,844011.0,43.8391,43.8805,43.665,43.7562,844011.0
2018-04-19 12:30:00,52.78,52.88,52.58,52.78,632358.0,43.7479,43.8308,43.5822,43.7479,632358.0
2018-04-19 13:00:00,52.78,52.79,52.61,52.72,646849.0,43.7479,43.7562,43.607,43.6982,646849.0
2018-04-19 13:30:00,52.71,53.08,52.69,52.9,713954.0,43.6899,43.9966,43.6733,43.8474,713954.0
2018-04-19 14:00:00,52.89,52.91,52.59,52.61,772984.0,43.8391,43.8557,43.5904,43.607,772984.0
2018-04-19 14:30:00,52.61,52.89,52.59,52.83,777138.0,43.607,43.8391,43.5904,43.7894,777138.0
2018-04-19 15:00:00,52.83,52.87,52.65,52.67,676461.0,43.7894,43.8225,43.6402,43.6568,676461.0
2018-04-19 15:30:00,52.68,52.9,52.5,52.57,1977099.0,43.665,43.8474,43.5158,43.5739,1977099.0
2018-04-20 09:30:00,52.81,52.89,52.41,52.44,1428020.0,43.7728,43.8391,43.4412,43.4661,1428020.0
2018-04-20 10:00:00,52.45,52.48,52.28,52.36,461836.0,43.4744,43.4993,43.3335,43.3998,461836.0
2018-04-20 10:30:00,52.36,52.41,52.02,52.03,765725.0,43.3998,43.4412,43.118,43.1263,765725.0
2018-04-20 11:00:00,52.03,52.05,51.53,51.6,1021384.0,43.1263,43.1429,42.7118,42.7699,1021384.0
2018-04-20 11:30:00,51.6,52.07,51.57,51.9,733170.0,42.7699,43.1594,42.745,43.0185,733170.0
2018-04-20 12:00:00,51.91,51.91,51.65,51.7,450404.0,43.0268,43.0268,42.8113,42.8527,450404.0
2018-04-20 12:30:00,51.7,51.73,51.37,51.43,630956.0,42.8527,42.8776,42.5792,42.629,630956.0
2018-04-20 13:00:00,51.42,51.76,51.4,51.7,630178.0,42.6207,42.9025,42.6041,42.8527,630178.0
2018-04-20 13:30:00,51.7,51.77,51.52,51.66,514696.0,42.8527,42.9108,42.7035,42.8196,514696.0
2018-04-20 14:00:00,51.66,51.76,51.53,51.62,374417.0,42.8196,42.9025,42.7118,42.7864,374417.0
2018-04-20 14:30:00,51.62,51.66,51.49,51.61,366062.0,42.7864,42.8196,42.6787,42.7781,366062.0
2018-04-20 15:00:00,51.6,51.6,51.33,51.41,619716.0,42.7699,42.7699,42.5461,42.6124,619716.0
2018-04-20 15:30:00,51.41,51.54,51.32,51.44,1990309.0,42.6124,42.7201,42.5378,42.6372,1990309.0
2018-04-23 09:30:00,51.5,51.81,51.25,51.45,931837.0,42.687,42.9439,42.4798,42.6455,931837.0
2018-04-23 10:00:00,51.46,51.46,50.94,50.95,860789.0,42.6538,42.6538,42.2228,42.2311,860789.0
2018-04-23 10:30:00,50.95,51.29,50.94,51.19,696349.0,42.2311,42.5129,42.2228,42.43,696349.0
2018-04-23 11:00:00,51.19,51.25,51.05,51.1,706913.0,42.43,42.4798,42.314,42.3554,706913.0
2018-04-23 11:30:00,51.1,51.24,50.96,51.04,428660.0,42.3554,42.4715,42.2394,42.3057,428660.0
2018-04-23 12:00:00,51.05,51.05,50.63,50.66,760012.0,42.314,42.314,41.9659,41.9907,760012.0
2018-04-23 12:30:00,50.67,50.75,50.47,50.58,779693.0,41.999,42.0653,41.8332,41.9244,779693.0
2018-04-23 13:00:00,50.57,50.64,50.46,50.54,494977.0,41.9161,41.9741,41.8249,41.8913,494977.0
2018-04-23 13:30:00,50.55,50.79,50.53,50.74,458400.0,41.8995,42.0985,41.883,42.057,458400.0
2018-04-23 14:00:00,50.73,50.73,50.42,50.53,460911.0,42.0487,42.0487,41.7918,41.883,460911.0
2018-04-23 14:30:00,50.52,50.56,50.27,50.32,543386.0,41.8747,41.9078,41.6675,41.7089,543386.0
2018-04-23 15:00:00,50.31,50.49,50.29,50.46,545387.0,41.7006,41.8498,41.684,41.8249,545387.0
2018-04-23 15:30:00,50.46,50.64,50.46,50.53,1242949.0,41.8249,41.9741,41.8249,41.883,1242949.0
2018-04-24 09:30:00,50.88,51.29,50.55,50.84,1006345.0,42.1731,42.5129,41.8995,42.1399,1006345.0
2018-04-24 10:00:00,50.84,50.96,50.16,50.41,829680.0,42.1399,42.2394,41.5763,41.7835,829680.0
2018-04-24 10:30:00,50.4,50.4,49.92,50.05,1162321.0,41.7752,41.7752,41.3774,41.4851,1162321.0
2018-04-24 11:00:00,50.05,50.19,49.97,50.12,579248.0,41.4851,41.6011,41.4188,41.5431,579248.0
2018-04-24 11:30:00,50.12,50.56,50.05,50.38,522441.0,41.5431,41.9078,41.4851,41.7586,522441.0
2018-04-24 12:00:00,50.39,50.5,50.04,50.1,657099.0,41.7669,41.8581,41.4768,41.5265,657099.0
2018-04-24 12:30:00,50.1,50.14,49.87,49.87,487045.0,41.5265,41.5597,41.3359,41.3359,487045.0
2018-04-24 13:00:00,49.87,49.99,49.78,49.8,454468.0,41.3359,41.4354,41.2613,41.2779,454468.0
2018-04-24 13:30:00,49.8,49.87,49.67,49.73,451667.0,41.2779,41.3359,41.1701,41.2199,451667.0
2018-04-24 14:00:00,49.73,49.73,49.45,49.47,672602.0,41.2199,41.2199,40.9878,41.0044,672602.0
2018-04-24 14:30:00,49.47,49.73,49.38,49.7,752635.0,41.0044,41.2199,40.9298,41.195,752635.0
2018-04-24 15:00:00,49.7,49.91,49.64,49.78,611828.0,41.195,41.3691,41.1453,41.2613,611828.0
2018-04-24 15:30:00,49.78,50.0,49.56,49.94,1452593.0,41.2613,41.4437,41.079,41.3939,1452593.0
2018-04-25 09:30:00,50.0,50.44,48.91,49.05,1118330.0,41.4437,41.8084,40.5402,40.6562,1118330.0
2018-04-25 10:00:00,49.03,49.57,48.87,49.48,797250.0,40.6397,41.0872,40.507,41.0126,797250.0
2018-04-25 10:30:00,49.48,49.88,49.42,49.63,647514.0,41.0126,41.3442,40.9629,41.137,647514.0
2018-04-25 11:00:00,49.64,49.83,49.52,49.83,440523.0,41.1453,41.3028,41.0458,41.3028,440523.0
2018-04-25 11:30:00,49.83,49.85,49.5,49.52,309514.0,41.3028,41.3193,41.0292,41.0458,309514.0
2018-04-25 12:00:00,49.51,49.76,49.36,49.69,393093.0,41.0375,41.2447,40.9132,41.1867,393093.0
2018-04-25 12:30:00,49.67,49.77,49.46,49.62,388015.0,41.1701,41.253,40.9961,41.1287,388015.0
2018-04-25 13:00:00,49.62,49.65,49.32,49.48,372338.0,41.1287,41.1536,40.88,41.0126,372338.0
2018-04-25 13:30:00,49.49,49.77,49.44,49.59,617263.0,41.0209,41.253,40.9795,41.1038,617263.0
2018-04-25 14:00:00,49.6,49.73,49.49,49.6,382776.0,41.1121,41.2199,41.0209,41.1121,382776.0
2018-04-25 14:30:00,49.61,50.05,49.56,50.02,413161.0,41.1204,41.4851,41.079,41.4602,413161.0
2018-04-25 15:00:00,50.01,50.06,49.81,49.87,494936.0,41.452,41.4934,41.2862,41.3359,494936.0
2018-04-25 15:30:00,49.88,49.96,49.68,49.76,991842.0,41.3442,41.4105,41.1784,41.2447,991842.0
2018-04-26 09:30:00,49.39,50.59,48.56,49.12,2282504.0,40.938,41.9327,40.2501,40.7143,2282504.0
2018-04-26 10:00:00,49.11,50.2,48.97,50.18,1333439.0,40.706,41.6094,40.5899,41.5929,1333439.0
2018-04-26 10:30:00,50.16,50.48,49.75,49.97,1618574.0,41.5763,41.8415,41.2364,41.4188,1618574.0
2018-04-26 11:00:00,49.96,50.17,49.56,49.66,799633.0,41.4105,41.5846,41.079,41.1618,799633.0
2018-04-26 11:30:00,49.66,50.0,49.46,49.8,745266.0,41.1618,41.4437,40.9961,41.2779,745266.0
2018-04-26 12:00:00,49.79,49.96,49.65,49.96,593058.0,41.2696,41.4105,41.1536,41.4105,593058.0
2018-04-26 12:30:00,49.96,50.0,49.77,49.92,412093.0,41.4105,41.4437,41.253,41.3774,412093.0
2018-04-26 13:00:00,49.93,50.25,49.87,50.17,489321.0,41.3856,41.6509,41.3359,41.5846,489321.0
2018-04-26 13:30:00,50.18,50.25,50.0,50.06,325931.0,41.5929,41.6509,41.4437,41.4934,325931.0
2018-04-26 14:00:00,50.07,50.09,49.92,50.07,387370.0,41.5017,41.5183,41.3774,41.5017,387370.0
2018-04-26 14:30:00,50.07,50.59,50.01,50.58,522372.0,41.5017,41.9327,41.452,41.9244,522372.0
2018-04-26 15:00:00,50.58,50.59,50.22,50.25,736264.0,41.9244,41.9327,41.626,41.6509,736264.0
2018-04-26 15:30:00,50.25,50.56,50.25,50.48,1288467.0,41.6509,41.9078,41.6509,41.8415,1288467.0
2018-04-27 09:30:00,50.74,51.36,50.49,50.95,1372367.0,42.057,42.5709,41.8498,42.2311,1372367.0
2018-04-27 10:00:00,50.94,51.07,50.58,50.6,807280.0,42.2228,42.3306,41.9244,41.941,807280.0
2018-04-27 10:30:00,50.59,50.87,50.53,50.65,426599.0,41.9327,42.1648,41.883,41.9824,426599.0
2018-04-27 11:00:00,50.65,51.01,50.63,50.98,670387.0,41.9824,42.2808,41.9659,42.256,670387.0
2018-04-27 11:30:00,50.99,51.01,50.8,50.97,480715.0,42.2642,42.2808,42.1068,42.2477,480715.0
2018-04-27 12:00:00,50.98,51.2,50.97,51.05,366599.0,42.256,42.4383,42.2477,42.314,366599.0
2018-04-27 12:30:00,51.06,51.12,50.89,51.06,380131.0,42.3223,42.372,42.1814,42.3223,380131.0
2018-04-27 13:00:00,51.06,51.19,51.02,51.12,281123.0,42.3223,42.43,42.2891,42.372,281123.0
2018-04-27 13:30:00,51.12,51.19,51.05,51.16,304812.0,42.372,42.43,42.314,42.4052,304812.0
2018-04-27 14:00:00,51.16,51.28,51.09,51.24,285183.0,42.4052,42.5046,42.3471,42.4715,285183.0
2018-04-27 14:30:00,51.24,51.28,51.06,51.12,273829.0,42.4715,42.5046,42.3223,42.372,273829.0
2018-04-27 15:00:00,51.12,51.18,51.02,51.09,367789.0,42.372,42.4217,42.2891,42.3471,367789.0
2018-04-27 15:30:00,51.08,51.15,51.05,51.1,1034342.0,42.3388,42.3969,42.314,42.3554,1034342.0
2018-04-30 09:30:00,51.25,51.6,51.15,51.28,850818.0,42.4798,42.7699,42.3969,42.5046,850818.0
2018-04-30 10:00:00,51.28,51.61,51.23,51.52,591491.0,42.5046,42.7781,42.4632,42.7035,591491.0
2018-04-30 10:30:00,51.52,51.7,51.46,51.67,519597.0,42.7035,42.8527,42.6538,42.8279,519597.0
2018-04-30 11:00:00,51.68,51.82,51.57,51.63,535977.0,42.8362,42.9522,42.745,42.7947,535977.0
2018-04-30 11:30:00,51.63,51.64,51.23,51.31,515135.0,42.7947,42.803,42.4632,42.5295,515135.0
2018-04-30 12:00:00,51.32,51.32,51.06,51.25,487861.0,42.5378,42.5378,42.3223,42.4798,487861.0
2018-04-30 12:30:00,51.24,51.32,51.02,51.15,404928.0,42.4715,42.5378,42.2891,42.3969,404928.0
2018-04-30 13:00:00,51.16,51.2,51.03,51.12,269836.0,42.4052,42.4383,42.2974,42.372,269836.0
2018-04-30 13:30:00,51.12,51.25,51.08,51.14,216296.0,42.372,42.4798,42.3388,42.3886,216296.0
2018-04-30 14:00:00,51.13,51.2,51.03,51.14,338424.0,42.3803,42.4383,42.2974,42.3886,338424.0
2018-04-30 14:30:00,51.13,51.23,51.09,51.1,377656.0,42.3803,42.4632,42.3471,42.3554,377656.0
2018-04-30 15:00:00,51.1,51.19,51.01,51.08,374894.0,42.3554,42.43,42.2808,42.3388,374894.0
2018-04-30 15:30:00,51.09,51.22,51.0,51.01,1364967.0,42.3471,42.4549,42.2725,42.2808,1364967.0
2018-05-01 09:30:00,50.76,51.05,50.4,50.62,661811.0,42.0736,42.314,41.7752,41.9576,661811.0
2018-05-01 10:00:00,50.62,50.66,50.34,50.54,536910.0,41.9576,41.9907,41.7255,41.8913,536910.0
2018-05-01 10:30:00,50.53,50.56,50.39,50.43,332538.0,41.883,41.9078,41.7669,41.8001,332538.0
2018-05-01 11:00:00,50.43,50.54,50.25,50.45,282338.0,41.8001,41.8913,41.6509,41.8167,282338.0
2018-05-01 11:30:00,50.45,50.5,50.31,50.32,212112.0,41.8167,41.8581,41.7006,41.7089,212112.0
2018-05-01 12:00:00,50.32,50.49,50.32,50.45,277990.0,41.7089,41.8498,41.7089,41.8167,277990.0
2018-05-01 12:30:00,50.46,50.48,50.11,50.16,464058.0,41.8249,41.8415,41.5348,41.5763,464058.0
2018-05-01 13:00:00,50.16,50.19,50.04,50.14,299519.0,41.5763,41.6011,41.4768,41.5597,299519.0
2018-05-01 13:30:00,50.14,50.31,50.13,50.29,349788.0,41.5597,41.7006,41.5514,41.684,349788.0
2018-05-01 14:00:00,50.3,50.43,50.27,50.37,411452.0,41.6923,41.8001,41.6675,41.7503,411452.0
2018-05-01 14:30:00,50.37,50.6,50.36,50.52,268603.0,41.7503,41.941,41.7421,41.8747,268603.0
2018-05-01 15:00:00,50.53,50.55,50.37,50.43,375633.0,41.883,41.8995,41.7503,41.8001,375633.0
2018-05-01 15:30:00,50.43,50.9,50.43,50.81,1069273.0,41.8001,42.1896,41.8001,42.115,1069273.0
2018-05-02 09:30:00,51.24,51.25,50.8,50.84,647254.0,42.4715,42.4798,42.1068,42.1399,647254.0
2018-05-02 10:00:00,50.84,51.15,50.8,50.85,478929.0,42.1399,42.3969,42.1068,42.1482,478929.0
2018-05-02 10:30:00,50.85,50.88,50.59,50.83,421999.0,42.1482,42.1731,41.9327,42.1316,421999.0
2018-05-02 11:00:00,50.83,50.89,50.65,50.67,288718.0,42.1316,42.1814,41.9824,41.999,288718.0
2018-05-02 11:30:00,50.67,50.71,50.45,50.52,457163.0,41.999,42.0322,41.8167,41.8747,457163.0
2018-05-02 12:00:00,50.51,50.7,50.48,50.6,288883.0,41.8664,42.0239,41.8415,41.941,288883.0
2018-05-02 12:30:00,50.6,50.62,50.44,50.54,399924.0,41.941,41.9576,41.8084,41.8913,399924.0
2018-05-02 13:00:00,50.54,50.57,50.43,50.44,301699.0,41.8913,41.9161,41.8001,41.8084,301699.0
2018-05-02 13:30:00,50.44,50.47,50.34,50.41,317142.0,41.8084,41.8332,41.7255,41.7835,317142.0
2018-05-02 14:00:00,50.41,50.54,50.27,50.38,519842.0,41.7835,41.8913,41.6675,41.7586,519842.0
2018-05-02 14:30:00,50.38,50.46,50.23,50.24,384063.0,41.7586,41.8249,41.6343,41.6426,384063.0
2018-05-02 15:00:00,50.24,50.28,50.07,50.13,793272.0,41.6426,41.6757,41.5017,41.5514,793272.0
2018-05-02 15:30:00,50.13,50.33,49.92,50.26,1520060.0,41.5514,41.7172,41.3774,41.6592,1520060.0
2018-05-03 09:30:00,49.99,50.04,49.45,49.77,929813.0,41.4354,41.4768,40.9878,41.253,929813.0
2018-05-03 10:00:00,49.78,50.02,49.64,49.87,820863.0,41.2613,41.4602,41.1453,41.3359,820863.0
2018-05-03 10:30:00,49.87,50.18,49.81,49.83,682151.0,41.3359,41.5929,41.2862,41.3028,682151.0
2018-05-03 11:00:00,49.84,49.86,49.48,49.48,645461.0,41.311,41.3276,41.0126,41.0126,645461.0
2018-05-03 11:30:00,49.49,49.76,49.31,49.7,480951.0,41.0209,41.2447,40.8717,41.195,480951.0
2018-05-03 12:00:00,49.7,49.81,49.61,49.63,389803.0,41.195,41.2862,41.1204,41.137,389803.0
2018-05-03 12:30:00,49.63,50.39,49.62,50.34,407799.0,41.137,41.7669,41.1287,41.7255,407799.0
2018-05-03 13:00:00,50.34,50.36,50.12,50.2,357363.0,41.7255,41.7421,41.5431,41.6094,357363.0
2018-05-03 13:30:00,50.21,50.37,50.14,50.21,352126.0,41.6177,41.7503,41.5597,41.6177,352126.0
2018-05-03 14:00:00,50.22,50.29,50.04,50.15,260723.0,41.626,41.684,41.4768,41.568,260723.0
2018-05-03 14:30:00,50.15,50.5,50.14,50.36,565527.0,41.568,41.8581,41.5597,41.7421,565527.0
2018-05-03 15:00:00,50.37,50.51,50.3,50.45,466217.0,41.7503,41.8664,41.6923,41.8167,466217.0
2018-05-03 15:30:00,50.46,50.55,50.23,50.31,817109.0,41.8249,41.8995,41.6343,41.7006,817109.0
2018-05-04 09:30:00,50.18,50.39,49.91,50.3,523978.0,41.5929,41.7669,41.3691,41.6923,523978.0
2018-05-04 10:00:00,50.29,50.68,50.12,50.65,340912.0,41.684,42.0073,41.5431,41.9824,340912.0
2018-05-04 10:30:00,50.65,51.12,50.62,51.07,442830.0,41.9824,42.372,41.9576,42.3306,442830.0
2018-05-04 11:00:00,51.1,51.44,51.08,51.43,623475.0,42.3554,42.6372,42.3388,42.629,623475.0
2018-05-04 11:30:00,51.44,51.86,51.43,51.83,665918.0,42.6372,42.9854,42.629,42.9605,665918.0
2018-05-04 12:00:00,51.83,52.1,51.81,52.09,647725.0,42.9605,43.1843,42.9439,43.176,647725.0
2018-05-04 12:30:00,52.08,52.15,51.98,52.03,476431.0,43.1677,43.2257,43.0848,43.1263,476431.0
2018-05-04 13:00:00,52.04,52.33,52.01,52.16,481644.0,43.1346,43.3749,43.1097,43.234,481644.0
2018-05-04 13:30:00,52.15,52.23,52.02,52.18,457580.0,43.2257,43.292,43.118,43.2506,457580.0
2018-05-04 14:00:00,52.18,52.4,52.16,52.4,586590.0,43.2506,43.433,43.234,43.433,586590.0
2018-05-04 14:30:00,52.4,52.6,52.35,52.43,751782.0,43.433,43.5987,43.3915,43.4578,751782.0
2018-05-04 15:00:00,52.44,52.49,52.28,52.46,497920.0,43.4661,43.5076,43.3335,43.4827,497920.0
2018-05-04 15:30:00,52.46,52.57,52.24,52.49,1651818.0,43.4827,43.5739,43.3003,43.5076,1651818.0
2018-05-07 09:30:00,52.63,53.25,52.52,53.24,1249638.0,43.6236,44.1375,43.5324,44.1292,1249638.0
2018-05-07 10:00:00,53.24,53.27,52.72,52.85,784530.0,44.1292,44.1541,43.6982,43.806,784530.0
2018-05-07 10:30:00,52.87,52.92,52.65,52.82,600214.0,43.8225,43.864,43.6402,43.7811,600214.0
2018-05-07 11:00:00,52.83,53.0,52.77,52.94,509184.0,43.7894,43.9303,43.7396,43.8805,509184.0
2018-05-07 11:30:00,52.94,52.99,52.73,52.89,464956.0,43.8805,43.922,43.7065,43.8391,464956.0
2018-05-07 12:00:00,52.89,53.07,52.86,53.01,398841.0,43.8391,43.9883,43.8142,43.9386,398841.0
2018-05-07 12:30:00,53.0,53.03,52.86,52.9,312935.0,43.9303,43.9551,43.8142,43.8474,312935.0
2018-05-07 13:00:00,52.9,52.95,52.81,52.91,289731.0,43.8474,43.8888,43.7728,43.8557,289731.0
2018-05-07 13:30:00,52.91,53.05,52.87,53.04,343669.0,43.8557,43.9717,43.8225,43.9634,343669.0
2018-05-07 14:00:00,53.05,53.11,53.03,53.09,415834.0,43.9717,44.0215,43.9551,44.0049,415834.0
2018-05-07 14:30:00,53.09,53.17,52.97,53.12,582883.0,44.0049,44.0712,43.9054,44.0297,582883.0
2018-05-07 15:00:00,53.12,53.15,52.84,52.92,658102.0,44.0297,44.0546,43.7977,43.864,658102.0
2018-05-07 15:30:00,52.93,53.09,52.86,53.01,1220746.0,43.8723,44.0049,43.8142,43.9386,1220746.0
2018-05-08 09:30:00,53.04,53.27,52.51,52.75,911204.0,43.9634,44.1541,43.5241,43.7231,911204.0
2018-05-08 10:00:00,52.74,52.78,52.33,52.37,718421.0,43.7148,43.7479,43.3749,43.4081,718421.0
2018-05-08 10:30:00,52.37,52.52,52.27,52.34,545907.0,43.4081,43.5324,43.3252,43.3832,545907.0
2018-05-08 11:00:00,52.33,52.58,52.1,52.23,660358.0,43.3749,43.5822,43.1843,43.292,660358.0
2018-05-08 11:30:00,52.23,52.49,52.13,52.37,469477.0,43.292,43.5076,43.2092,43.4081,469477.0
2018-05-08 12:00:00,52.37,52.43,52.15,52.22,394582.0,43.4081,43.4578,43.2257,43.2838,394582.0
2018-05-08 12:30:00,52.22,52.35,52.11,52.16,339018.0,43.2838,43.3915,43.1926,43.234,339018.0
2018-05-08 13:00:00,52.17,52.43,52.14,52.41,334187.0,43.2423,43.4578,43.2175,43.4412,334187.0
2018-05-08 13:30:00,52.41,52.65,52.36,52.37,408481.0,43.4412,43.6402,43.3998,43.4081,408481.0
2018-05-08 14:00:00,52.38,52.83,52.37,52.66,558558.0,43.4164,43.7894,43.4081,43.6485,558558.0
2018-05-08 14:30:00,52.65,52.66,52.34,52.55,566315.0,43.6402,43.6485,43.3832,43.5573,566315.0
2018-05-08 15:00:00,52.55,52.72,52.48,52.65,499970.0,43.5573,43.6982,43.4993,43.6402,499970.0
2018-05-08 15:30:00,52.65,52.88,52.59,52.86,868782.0,43.6402,43.8308,43.5904,43.8142,868782.0
2018-05-09 09:30:00,52.86,53.0,52.37,52.4,631030.0,43.8142,43.9303,43.4081,43.433,631030.0
2018-05-09 10:00:00,52.4,52.48,52.35,52.38,423482.0,43.433,43.4993,43.3915,43.4164,423482.0
2018-05-09 10:30:00,52.4,52.41,52.2,52.31,380242.0,43.433,43.4412,43.2672,43.3584,380242.0
2018-05-09 11:00:00,52.31,52.49,52.23,52.48,243754.0,43.3584,43.5076,43.292,43.4993,243754.0
2018-05-09 11:30:00,52.49,52.56,52.46,52.56,178129.0,43.5076,43.5656,43.4827,43.5656,178129.0
2018-05-09 12:00:00,52.56,52.85,52.56,52.82,244875.0,43.5656,43.806,43.5656,43.7811,244875.0
2018-05-09 12:30:00,52.82,53.12,52.81,53.08,380958.0,43.7811,44.0297,43.7728,43.9966,380958.0
2018-05-09 13:00:00,53.08,53.19,52.99,53.17,374541.0,43.9966,44.0878,43.922,44.0712,374541.0
2018-05-09 13:30:00,53.16,53.3,53.14,53.26,263558.0,44.0629,44.1789,44.0463,44.1458,263558.0
2018-05-09 14:00:00,53.27,53.33,53.14,53.17,322579.0,44.1541,44.2038,44.0463,44.0712,322579.0
2018-05-09 14:30:00,53.17,53.25,53.12,53.15,283646.0,44.0712,44.1375,44.0297,44.0546,283646.0
2018-05-09 15:00:00,53.14,53.2,53.06,53.08,333699.0,44.0463,44.0961,43.98,43.9966,333699.0
2018-05-09 15:30:00,53.08,53.18,52.98,53.18,1011814.0,43.9966,44.0795,43.9137,44.0795,1011814.0
2018-05-10 09:30:00,54.45,54.71,53.94,54.4,1661428.0,45.1321,45.3477,44.7094,45.0907,1661428.0
2018-05-10 10:00:00,54.41,54.7,54.33,54.5,1067132.0,45.099,45.3394,45.0327,45.1736,1067132.0
2018-05-10 10:30:00,54.51,54.56,54.3,54.44,553769.0,45.1819,45.2233,45.0078,45.1239,553769.0
2018-05-10 11:00:00,54.44,54.68,54.36,54.62,486484.0,45.1239,45.3228,45.0575,45.2731,486484.0
2018-05-10 11:30:00,54.62,54.77,54.52,54.77,653606.0,45.2731,45.3974,45.1902,45.3974,653606.0
2018-05-10 12:00:00,54.77,54.89,54.62,54.81,774528.0,45.3974,45.4969,45.2731,45.4305,774528.0
2018-05-10 12:30:00,54.82,54.9,54.75,54.85,605674.0,45.4388,45.5051,45.3808,45.4637,605674.0
2018-05-10 13:00:00,54.84,55.07,54.77,54.78,796561.0,45.4554,45.646,45.3974,45.4057,796561.0
2018-05-10 13:30:00,54.78,54.94,54.71,54.88,559933.0,45.4057,45.5383,45.3477,45.4886,559933.0
2018-05-10 14:00:00,54.89,54.92,54.76,54.88,406902.0,45.4969,45.5217,45.3891,45.4886,406902.0
2018-05-10 14:30:00,54.88,54.97,54.62,54.88,460112.0,45.4886,45.5632,45.2731,45.4886,460112.0
2018-05-10 15:00:00,54.89,54.91,54.68,54.82,573301.0,45.4969,45.5134,45.3228,45.4388,573301.0
2018-05-10 15:30:00,54.82,55.0,54.73,54.98,1495769.0,45.4388,45.588,45.3642,45.5715,1495769.0
2018-05-11 09:30:00,54.76,55.34,54.61,55.11,989409.0,45.3891,45.8698,45.2648,45.6792,989409.0
2018-05-11 10:00:00,55.11,55.32,55.1,55.2,592493.0,45.6792,45.8533,45.6709,45.7538,592493.0
2018-05-11 10:30:00,55.21,55.74,55.18,55.73,818466.0,45.7621,46.2014,45.7372,46.1931,818466.0
2018-05-11 11:00:00,55.73,55.79,55.28,55.33,572780.0,46.1931,46.2428,45.8201,45.8616,572780.0
2018-05-11 11:30:00,55.34,55.48,55.32,55.47,390812.0,45.8698,45.9859,45.8533,45.9776,390812.0
2018-05-11 12:00:00,55.47,55.57,55.29,55.35,461760.0,45.9776,46.0605,45.8284,45.8781,461760.0
2018-05-11 12:30:00,55.34,55.51,55.34,55.45,425975.0,45.8698,46.0108,45.8698,45.961,425975.0
2018-05-11 13:00:00,55.45,55.59,55.36,55.49,496845.0,45.961,46.0771,45.8864,45.9942,496845.0
2018-05-11 13:30:00,55.49,55.55,55.38,55.43,363041.0,45.9942,46.0439,45.903,45.9444,363041.0
2018-05-11 14:00:00,55.44,55.45,55.18,55.29,427787.0,45.9527,45.961,45.7372,45.8284,427787.0
2018-05-11 14:30:00,55.29,55.32,55.14,55.27,412932.0,45.8284,45.8533,45.7041,45.8118,412932.0
2018-05-11 15:00:00,55.27,55.37,55.17,55.23,511101.0,45.8118,45.8947,45.7289,45.7787,511101.0
2018-05-11 15:30:00,55.22,55.35,55.14,55.23,979872.0,45.7704,45.8781,45.7041,45.7787,979872.0
2018-05-14 09:30:00,57.33,57.8,56.65,56.67,2776702.0,47.5193,47.9089,46.9557,46.9722,2776702.0
2018-05-14 10:00:00,56.67,57.0,56.43,57.0,1030961.0,46.9722,47.2458,46.7733,47.2458,1030961.0
2018-05-14 10:30:00,56.99,57.01,56.62,56.84,911557.0,47.2375,47.2541,46.9308,47.1132,911557.0
2018-05-14 11:00:00,56.83,56.91,56.74,56.75,908826.0,47.1049,47.1712,47.0303,47.0386,908826.0
2018-05-14 11:30:00,56.76,56.76,56.34,56.64,962067.0,47.0468,47.0468,46.6987,46.9474,962067.0
2018-05-14 12:00:00,56.64,57.03,56.62,56.99,1355390.0,46.9474,47.2706,46.9308,47.2375,1355390.0
2018-05-14 12:30:00,56.99,57.01,56.78,56.89,592120.0,47.2375,47.2541,47.0634,47.1546,592120.0
2018-05-14 13:00:00,56.89,56.95,56.72,56.79,640219.0,47.1546,47.2043,47.0137,47.0717,640219.0
2018-05-14 13:30:00,56.79,56.88,56.66,56.74,366800.0,47.0717,47.1463,46.964,47.0303,366800.0
2018-05-14 14:00:00,56.74,56.95,56.71,56.86,565964.0,47.0303,47.2043,47.0054,47.1297,565964.0
2018-05-14 14:30:00,56.86,56.97,56.77,56.95,600426.0,47.1297,47.2209,47.0551,47.2043,600426.0
2018-05-14 15:00:00,56.94,57.05,56.92,56.93,658381.0,47.196,47.2872,47.1795,47.1878,658381.0
2018-05-14 15:30:00,56.92,56.92,56.67,56.73,1200045.0,47.1795,47.1795,46.9722,47.022,1200045.0
2018-05-15 09:30:00,56.51,56.61,55.81,55.87,1525807.0,46.8396,46.9225,46.2594,46.3091,1525807.0
2018-05-15 10:00:00,55.87,55.91,55.71,55.85,854155.0,46.3091,46.3423,46.1765,46.2926,854155.0
2018-05-15 10:30:00,55.85,56.0,55.66,55.67,608507.0,46.2926,46.4169,46.1351,46.1434,608507.0
2018-05-15 11:00:00,55.67,55.79,55.53,55.65,544522.0,46.1434,46.2428,46.0273,46.1268,544522.0
2018-05-15 11:30:00,55.66,55.76,55.44,55.48,561562.0,46.1351,46.218,45.9527,45.9859,561562.0
2018-05-15 12:00:00,55.49,55.55,55.25,55.31,536488.0,45.9942,46.0439,45.7952,45.845,536488.0
2018-05-15 12:30:00,55.31,55.4,55.23,55.26,571443.0,45.845,45.9196,45.7787,45.8035,571443.0
2018-05-15 13:00:00,55.25,55.5,55.22,55.32,466425.0,45.7952,46.0025,45.7704,45.8533,466425.0
2018-05-15 13:30:00,55.32,55.65,55.31,55.4,361078.0,45.8533,46.1268,45.845,45.9196,361078.0
2018-05-15 14:00:00,55.4,55.51,55.33,55.44,434296.0,45.9196,46.0108,45.8616,45.9527,434296.0
2018-05-15 14:30:00,55.44,55.74,55.44,55.67,552843.0,45.9527,46.2014,45.9527,46.1434,552843.0
2018-05-15 15:00:00,55.67,55.69,55.29,55.31,604994.0,46.1434,46.16,45.8284,45.845,604994.0
2018-05-15 15:30:00,55.31,55.67,55.25,55.64,1324611.0,45.845,46.1434,45.7952,46.1185,1324611.0
2018-05-16 09:30:00,55.76,56.65,55.67,56.62,1106747.0,46.218,46.9557,46.1434,46.9308,1106747.0
2018-05-16 10:00:00,56.63,56.65,56.34,56.43,606625.0,46.9391,46.9557,46.6987,46.7733,606625.0
2018-05-16 10:30:00,56.44,56.67,56.42,56.54,482518.0,46.7816,46.9722,46.765,46.8645,482518.0
2018-05-16 11:00:00,56.52,56.52,56.25,56.32,536184.0,46.8479,46.8479,46.6241,46.6821,536184.0
2018-05-16 11:30:00,56.32,56.46,56.24,56.45,349701.0,46.6821,46.7982,46.6158,46.7899,349701.0
2018-05-16 12:00:00,56.46,56.61,56.37,56.55,358610.0,46.7982,46.9225,46.7236,46.8728,358610.0
2018-05-16 12:30:00,56.55,56.61,56.38,56.51,325548.0,46.8728,46.9225,46.7319,46.8396,325548.0
2018-05-16 13:00:00,56.51,56.56,56.41,56.5,306149.0,46.8396,46.8811,46.7567,46.8313,306149.0
2018-05-16 13:30:00,56.51,56.58,56.44,56.54,307755.0,46.8396,46.8976,46.7816,46.8645,307755.0
2018-05-16 14:00:00,56.54,56.62,56.52,56.6,408692.0,46.8645,46.9308,46.8479,46.9142,408692.0
2018-05-16 14:30:00,56.61,56.78,56.59,56.77,468604.0,46.9225,47.0634,46.9059,47.0551,468604.0
2018-05-16 15:00:00,56.77,56.81,56.7,56.71,497406.0,47.0551,47.0883,46.9971,47.0054,497406.0
2018-05-16 15:30:00,56.72,56.78,56.53,56.71,1145922.0,47.0137,47.0634,46.8562,47.0054,1145922.0
2018-05-17 09:30:00,56.49,57.1,56.46,56.99,1088592.0,46.823,47.3287,46.7982,47.2375,1088592.0
2018-05-17 10:00:00,56.99,57.14,56.8,57.06,1475435.0,47.2375,47.3618,47.08,47.2955,1475435.0
2018-05-17 10:30:00,57.06,57.39,57.02,57.36,509451.0,47.2955,47.569,47.2624,47.5442,509451.0
2018-05-17 11:00:00,57.36,57.36,57.01,57.07,433912.0,47.5442,47.5442,47.2541,47.3038,433912.0
2018-05-17 11:30:00,57.07,57.11,57.01,57.04,487836.0,47.3038,47.337,47.2541,47.2789,487836.0
2018-05-17 12:00:00,57.05,57.14,57.02,57.11,312472.0,47.2872,47.3618,47.2624,47.337,312472.0
2018-05-17 12:30:00,57.11,57.16,56.8,56.86,696178.0,47.337,47.3784,47.08,47.1297,696178.0
2018-05-17 13:00:00,56.86,56.96,56.85,56.94,327481.0,47.1297,47.2126,47.1214,47.196,327481.0
2018-05-17 13:30:00,56.94,56.96,56.42,56.49,622134.0,47.196,47.2126,46.765,46.823,622134.0
2018-05-17 14:00:00,56.49,56.84,56.39,56.83,619380.0,46.823,47.1132,46.7402,47.1049,619380.0
2018-05-17 14:30:00,56.83,57.03,56.79,57.0,539329.0,47.1049,47.2706,47.0717,47.2458,539329.0
2018-05-17 15:00:00,57.0,57.08,56.96,56.98,492412.0,47.2458,47.3121,47.2126,47.2292,492412.0
2018-05-17 15:30:00,56.98,57.17,56.9,56.95,1182665.0,47.2292,47.3867,47.1629,47.2043,1182665.0
2018-05-18 09:30:00,56.93,56.97,56.39,56.85,995986.0,47.1878,47.2209,46.7402,47.1214,995986.0
2018-05-18 10:00:00,56.86,56.93,56.59,56.82,609809.0,47.1297,47.1878,46.9059,47.0966,609809.0
2018-05-18 10:30:00,56.81,57.3,56.55,57.05,973252.0,47.0883,47.4944,46.8728,47.2872,973252.0
2018-05-18 11:00:00,57.05,57.99,56.98,57.91,1267503.0,47.2872,48.0664,47.2292,48.0,1267503.0
2018-05-18 11:30:00,57.92,57.94,57.62,57.7,765523.0,48.0083,48.0249,47.7597,47.826,765523.0
2018-05-18 12:00:00,57.7,57.79,57.59,57.77,457500.0,47.826,47.9006,47.7348,47.884,457500.0
2018-05-18 12:30:00,57.77,57.9,57.69,57.74,565130.0,47.884,47.9918,47.8177,47.8591,565130.0
2018-05-18 13:00:00,57.73,57.87,57.71,57.84,383461.0,47.8509,47.9669,47.8343,47.942,383461.0
2018-05-18 13:30:00,57.83,57.87,57.8,57.87,417618.0,47.9337,47.9669,47.9089,47.9669,417618.0
2018-05-18 14:00:00,57.86,57.9,57.72,57.78,356282.0,47.9586,47.9918,47.8426,47.8923,356282.0
2018-05-18 14:30:00,57.79,57.86,57.65,57.74,446881.0,47.9006,47.9586,47.7845,47.8591,446881.0
2018-05-18 15:00:00,57.73,57.78,57.55,57.57,440756.0,47.8509,47.8923,47.7017,47.7182,440756.0
2018-05-18 15:30:00,57.57,57.62,57.32,57.52,1385741.0,47.7182,47.7597,47.511,47.6768,1385741.0
2018-05-21 09:30:00,57.68,58.27,57.6,57.96,2083223.0,47.8094,48.2984,47.7431,48.0415,2083223.0
2018-05-21 10:00:00,57.97,58.01,57.32,57.37,1025510.0,48.0498,48.0829,47.511,47.5525,1025510.0
2018-05-21 10:30:00,57.38,57.61,57.18,57.5,981351.0,47.5607,47.7514,47.395,47.6602,981351.0
2018-05-21 11:00:00,57.5,57.55,56.81,56.84,1085403.0,47.6602,47.7017,47.0883,47.1132,1085403.0
2018-05-21 11:30:00,56.84,57.11,56.76,57.06,510592.0,47.1132,47.337,47.0468,47.2955,510592.0
2018-05-21 12:00:00,57.06,57.11,56.9,57.0,664083.0,47.2955,47.337,47.1629,47.2458,664083.0
2018-05-21 12:30:00,57.01,57.25,57.0,57.14,382789.0,47.2541,47.453,47.2458,47.3618,382789.0
2018-05-21 13:00:00,57.15,57.26,57.07,57.23,344560.0,47.3701,47.4613,47.3038,47.4364,344560.0
2018-05-21 13:30:00,57.23,57.31,57.1,57.19,694559.0,47.4364,47.5027,47.3287,47.4033,694559.0
2018-05-21 14:00:00,57.19,57.19,57.0,57.09,772463.0,47.4033,47.4033,47.2458,47.3204,772463.0
2018-05-21 14:30:00,57.09,57.34,56.9,57.21,835840.0,47.3204,47.5276,47.1629,47.4198,835840.0
2018-05-21 15:00:00,57.21,57.35,57.05,57.35,805050.0,47.4198,47.5359,47.2872,47.5359,805050.0
2018-05-21 15:30:00,57.35,57.81,57.29,57.71,1715221.0,47.5359,47.9172,47.4861,47.8343,1715221.0
2018-05-22 09:30:00,57.91,58.36,57.64,57.8,1101060.0,48.0,48.373,47.7763,47.9089,1101060.0
2018-05-22 10:00:00,57.79,57.93,57.42,57.51,682755.0,47.9006,48.0166,47.5939,47.6685,682755.0
2018-05-22 10:30:00,57.51,57.63,57.4,57.54,765764.0,47.6685,47.768,47.5773,47.6934,765764.0
2018-05-22 11:00:00,57.54,57.77,57.52,57.61,283082.0,47.6934,47.884,47.6768,47.7514,283082.0
2018-05-22 11:30:00,57.6,57.61,57.33,57.4,616897.0,47.7431,47.7514,47.5193,47.5773,616897.0
2018-05-22 12:00:00,57.4,57.45,57.31,57.41,704045.0,47.5773,47.6188,47.5027,47.5856,704045.0
2018-05-22 12:30:00,57.41,57.53,57.07,57.48,796224.0,47.5856,47.6851,47.3038,47.6436,796224.0
2018-05-22 13:00:00,57.48,57.58,57.47,57.52,252501.0,47.6436,47.7265,47.6353,47.6768,252501.0
2018-05-22 13:30:00,57.52,57.68,57.48,57.6,213932.0,47.6768,47.8094,47.6436,47.7431,213932.0
2018-05-22 14:00:00,57.6,57.7,57.58,57.69,299520.0,47.7431,47.826,47.7265,47.8177,299520.0
2018-05-22 14:30:00,57.7,57.73,57.5,57.52,437976.0,47.826,47.8509,47.6602,47.6768,437976.0
2018-05-22 15:00:00,57.51,57.67,57.46,57.6,653761.0,47.6685,47.8011,47.6271,47.7431,653761.0
2018-05-22 15:30:00,57.59,57.59,57.28,57.4,1229212.0,47.7348,47.7348,47.4779,47.5773,1229212.0
2018-05-23 09:30:00,56.89,57.67,56.83,57.64,868009.0,47.1546,47.8011,47.1049,47.7763,868009.0
2018-05-23 10:00:00,57.64,58.07,57.59,58.01,857067.0,47.7763,48.1327,47.7348,48.0829,857067.0
2018-05-23 10:30:00,58.0,58.21,57.87,58.03,761966.0,48.0746,48.2487,47.9669,48.0995,761966.0
2018-05-23 11:00:00,58.03,58.12,57.96,58.08,605953.0,48.0995,48.1741,48.0415,48.141,605953.0
2018-05-23 11:30:00,58.08,58.22,58.04,58.06,537750.0,48.141,48.257,48.1078,48.1244,537750.0
2018-05-23 12:00:00,58.07,58.1,57.87,57.99,492337.0,48.1327,48.1575,47.9669,48.0664,492337.0
2018-05-23 12:30:00,57.99,58.27,57.99,58.22,500408.0,48.0664,48.2984,48.0664,48.257,500408.0
2018-05-23 13:00:00,58.22,58.23,57.88,57.9,440837.0,48.257,48.2653,47.9752,47.9918,440837.0
2018-05-23 13:30:00,57.9,58.24,57.9,58.16,404162.0,47.9918,48.2736,47.9918,48.2073,404162.0
2018-05-23 14:00:00,58.16,58.52,58.08,58.36,633640.0,48.2073,48.5057,48.141,48.373,633640.0
2018-05-23 14:30:00,58.37,58.56,58.31,58.52,564689.0,48.3813,48.5388,48.3316,48.5057,564689.0
2018-05-23 15:00:00,58.52,58.7,58.52,58.67,583144.0,48.5057,48.6549,48.5057,48.63,583144.0
2018-05-23 15:30:00,58.68,58.86,58.64,58.83,1982109.0,48.6383,48.7875,48.6051,48.7626,1982109.0
2018-05-24 09:30:00,58.58,59.25,58.5,58.67,1193401.0,48.5554,49.1107,48.4891,48.63,1193401.0
2018-05-24 10:00:00,58.66,58.67,58.05,58.24,1485975.0,48.6217,48.63,48.1161,48.2736,1485975.0
2018-05-24 10:30:00,58.24,58.45,58.08,58.19,1553423.0,48.2736,48.4476,48.141,48.2321,1553423.0
2018-05-24 11:00:00,58.19,58.79,58.15,58.64,901350.0,48.2321,48.7295,48.199,48.6051,901350.0
2018-05-24 11:30:00,58.64,58.97,58.63,58.95,640967.0,48.6051,48.8787,48.5968,48.8621,640967.0
2018-05-24 12:00:00,58.95,59.04,58.84,59.0,601000.0,48.8621,48.9367,48.7709,48.9035,601000.0
2018-05-24 12:30:00,59.01,59.09,58.65,58.91,681637.0,48.9118,48.9781,48.6134,48.8289,681637.0
2018-05-24 13:00:00,58.92,59.13,58.89,59.08,370185.0,48.8372,49.0113,48.8123,48.9698,370185.0
2018-05-24 13:30:00,59.08,59.12,58.79,58.87,382590.0,48.9698,49.003,48.7295,48.7958,382590.0
2018-05-24 14:00:00,58.88,59.01,58.8,58.93,501319.0,48.8041,48.9118,48.7377,48.8455,501319.0
2018-05-24 14:30:00,58.92,59.08,58.84,58.88,503819.0,48.8372,48.9698,48.7709,48.8041,503819.0
2018-05-24 15:00:00,58.88,59.04,58.84,58.97,556198.0,48.8041,48.9367,48.7709,48.8787,556198.0
2018-05-24 15:30:00,58.97,59.12,58.87,59.1,1606691.0,48.8787,49.003,48.7958,48.9864,1606691.0
2018-05-25 09:30:00,58.85,59.27,58.81,59.23,815444.0,48.7792,49.1273,48.746,49.0942,815444.0
2018-05-25 10:00:00,59.23,59.69,59.16,59.59,1030419.0,49.0942,49.4754,49.0361,49.3926,1030419.0
2018-05-25 10:30:00,59.59,59.64,59.21,59.41,710023.0,49.3926,49.434,49.0776,49.2434,710023.0
2018-05-25 11:00:00,59.41,59.63,59.27,59.41,753721.0,49.2434,49.4257,49.1273,49.2434,753721.0
2018-05-25 11:30:00,59.41,59.61,59.35,59.46,623791.0,49.2434,49.4091,49.1936,49.2848,623791.0
2018-05-25 12:00:00,59.46,59.51,59.31,59.42,402481.0,49.2848,49.3262,49.1605,49.2516,402481.0
2018-05-25 12:30:00,59.42,59.63,59.4,59.56,448577.0,49.2516,49.4257,49.2351,49.3677,448577.0
2018-05-25 13:00:00,59.56,59.62,59.44,59.53,365490.0,49.3677,49.4174,49.2682,49.3428,365490.0
2018-05-25 13:30:00,59.53,59.56,59.41,59.52,566977.0,49.3428,49.3677,49.2434,49.3345,566977.0
2018-05-25 14:00:00,59.52,59.7,59.47,59.7,521720.0,49.3345,49.4837,49.2931,49.4837,521720.0
2018-05-25 14:30:00,59.7,59.71,59.56,59.62,606543.0,49.4837,49.492,49.3677,49.4174,606543.0
2018-05-25 15:00:00,59.63,59.92,59.63,59.91,895316.0,49.4257,49.6661,49.4257,49.6578,895316.0
2018-05-25 15:30:00,59.91,60.0,59.84,59.96,1522659.0,49.6578,49.7324,49.5998,49.6992,1522659.0
2018-05-29 09:30:00,59.5,59.6,58.51,58.69,1672143.0,49.8431,49.9268,49.0137,49.1645,1672143.0
2018-05-29 10:00:00,58.68,58.89,58.42,58.56,971396.0,49.1562,49.3321,48.9384,49.0556,971396.0
2018-05-29 10:30:00,58.56,58.85,58.36,58.68,680813.0,49.0556,49.2986,48.8881,49.1562,680813.0
2018-05-29 11:00:00,58.69,58.74,58.42,58.42,718010.0,49.1645,49.2064,48.9384,48.9384,718010.0
2018-05-29 11:30:00,58.43,58.49,57.94,57.96,845221.0,48.9467,48.997,48.5363,48.553,845221.0
2018-05-29 12:00:00,57.97,57.97,57.7,57.93,593598.0,48.5614,48.5614,48.3352,48.5279,593598.0
2018-05-29 12:30:00,57.93,58.23,57.91,58.2,515765.0,48.5279,48.7792,48.5111,48.7541,515765.0
2018-05-29 13:00:00,58.19,58.28,58.05,58.21,392129.0,48.7457,48.8211,48.6284,48.7624,392129.0
2018-05-29 13:30:00,58.22,58.25,58.03,58.04,295568.0,48.7708,48.7959,48.6117,48.62,295568.0
2018-05-29 14:00:00,58.03,58.35,57.84,58.34,504971.0,48.6117,48.8797,48.4525,48.8713,504971.0
2018-05-29 14:30:00,58.33,58.33,57.99,58.03,378981.0,48.863,48.863,48.5781,48.6117,378981.0
2018-05-29 15:00:00,58.02,58.14,57.96,58.03,666140.0,48.6033,48.7038,48.553,48.6117,666140.0
2018-05-29 15:30:00,58.04,58.38,58.01,58.23,1439019.0,48.62,48.9048,48.5949,48.7792,1439019.0
2018-05-30 09:30:00,58.37,58.43,57.66,57.9,865170.0,48.8965,48.9467,48.3017,48.5027,865170.0
2018-05-30 10:00:00,57.89,58.39,57.87,58.12,677552.0,48.4944,48.9132,48.4776,48.687,677552.0
2018-05-30 10:30:00,58.13,58.32,58.03,58.26,580996.0,48.6954,48.8546,48.6117,48.8043,580996.0
2018-05-30 11:00:00,58.27,58.48,58.21,58.35,419953.0,48.8127,48.9886,48.7624,48.8797,419953.0
2018-05-30 11:30:00,58.35,58.44,58.25,58.33,628114.0,48.8797,48.9551,48.7959,48.863,628114.0
2018-05-30 12:00:00,58.33,58.42,58.29,58.38,461726.0,48.863,48.9384,48.8295,48.9048,461726.0
2018-05-30 12:30:00,58.38,58.39,58.24,58.34,825871.0,48.9048,48.9132,48.7876,48.8713,825871.0
2018-05-30 13:00:00,58.34,58.56,58.32,58.49,445138.0,48.8713,49.0556,48.8546,48.997,445138.0
2018-05-30 13:30:00,58.49,58.65,58.4,58.44,450062.0,48.997,49.131,48.9216,48.9551,450062.0
2018-05-30 14:00:00,58.44,58.62,58.43,58.48,402333.0,48.9551,49.1059,48.9467,48.9886,402333.0
2018-05-30 14:30:00,58.48,58.63,58.47,58.58,317073.0,48.9886,49.1143,48.9802,49.0724,317073.0
2018-05-30 15:00:00,58.58,58.64,58.56,58.58,367840.0,49.0724,49.1226,49.0556,49.0724,367840.0
2018-05-30 15:30:00,58.57,58.62,58.3,58.38,1030236.0,49.064,49.1059,48.8378,48.9048,1030236.0
2018-05-31 09:30:00,58.0,58.28,57.76,58.07,801323.0,48.5865,48.8211,48.3855,48.6452,801323.0
2018-05-31 10:00:00,58.07,58.24,57.97,58.16,433191.0,48.6452,48.7876,48.5614,48.7206,433191.0
2018-05-31 10:30:00,58.17,58.3,57.94,57.99,408337.0,48.7289,48.8378,48.5363,48.5781,408337.0
2018-05-31 11:00:00,58.0,58.26,57.95,58.26,504840.0,48.5865,48.8043,48.5446,48.8043,504840.0
2018-05-31 11:30:00,58.27,58.57,58.16,58.4,453890.0,48.8127,49.064,48.7206,48.9216,453890.0
2018-05-31 12:00:00,58.42,58.46,58.22,58.24,194922.0,48.9384,48.9719,48.7708,48.7876,194922.0
2018-05-31 12:30:00,58.23,58.44,58.16,58.37,219421.0,48.7792,48.9551,48.7206,48.8965,219421.0
2018-05-31 13:00:00,58.36,58.38,58.19,58.25,308685.0,48.8881,48.9048,48.7457,48.7959,308685.0
2018-05-31 13:30:00,58.26,58.35,58.02,58.06,360678.0,48.8043,48.8797,48.6033,48.6368,360678.0
2018-05-31 14:00:00,58.07,58.2,57.99,58.13,295402.0,48.6452,48.7541,48.5781,48.6954,295402.0
2018-05-31 14:30:00,58.13,58.23,58.04,58.23,284584.0,48.6954,48.7792,48.62,48.7792,284584.0
2018-05-31 15:00:00,58.23,58.38,58.16,58.33,503446.0,48.7792,48.9048,48.7206,48.863,503446.0
2018-05-31 15:30:00,58.33,58.46,57.99,58.13,2627409.0,48.863,48.9719,48.5781,48.6954,2627409.0
2018-06-01 09:30:00,58.37,58.56,58.01,58.27,632041.0,48.8965,49.0556,48.5949,48.8127,632041.0
2018-06-01 10:00:00,58.28,58.73,58.16,58.4,835486.0,48.8211,49.198,48.7206,48.9216,835486.0
2018-06-01 10:30:00,58.42,58.58,58.27,58.42,965423.0,48.9384,49.0724,48.8127,48.9384,965423.0
2018-06-01 11:00:00,58.42,58.48,58.13,58.16,546775.0,48.9384,48.9886,48.6954,48.7206,546775.0
2018-06-01 11:30:00,58.14,58.41,58.14,58.39,496251.0,48.7038,48.93,48.7038,48.9132,496251.0
2018-06-01 12:00:00,58.39,58.44,58.26,58.32,244636.0,48.9132,48.9551,48.8043,48.8546,244636.0
2018-06-01 12:30:00,58.32,58.42,58.28,58.4,584452.0,48.8546,48.9384,48.8211,48.9216,584452.0
2018-06-01 13:00:00,58.4,58.46,58.37,58.4,246629.0,48.9216,48.9719,48.8965,48.9216,246629.0
2018-06-01 13:30:00,58.4,58.44,58.3,58.41,203125.0,48.9216,48.9551,48.8378,48.93,203125.0
2018-06-01 14:00:00,58.42,58.49,58.31,58.48,181099.0,48.9384,48.997,48.8462,48.9886,181099.0
2018-06-01 14:30:00,58.48,58.52,58.32,58.36,252036.0,48.9886,49.0221,48.8546,48.8881,252036.0
2018-06-01 15:00:00,58.35,58.35,58.21,58.33,309921.0,48.8797,48.8797,48.7624,48.863,309921.0
2018-06-01 15:30:00,58.33,58.63,58.26,58.59,1417741.0,48.863,49.1143,48.8043,49.0808,1417741.0
2018-06-04 09:30:00,58.62,58.87,58.35,58.48,1195968.0,49.1059,49.3153,48.8797,48.9886,1195968.0
2018-06-04 10:00:00,58.48,58.52,58.11,58.12,678237.0,48.9886,49.0221,48.6787,48.687,678237.0
2018-06-04 10:30:00,58.13,58.3,58.08,58.23,475798.0,48.6954,48.8378,48.6535,48.7792,475798.0
2018-06-04 11:00:00,58.23,58.3,57.95,58.17,364850.0,48.7792,48.8378,48.5446,48.7289,364850.0
2018-06-04 11:30:00,58.16,58.21,58.03,58.21,189085.0,48.7206,48.7624,48.6117,48.7624,189085.0
2018-06-04 12:00:00,58.2,58.39,58.16,58.39,485468.0,48.7541,48.9132,48.7206,48.9132,485468.0
2018-06-04 12:30:00,58.39,58.56,58.37,58.53,169640.0,48.9132,49.0556,48.8965,49.0305,169640.0
2018-06-04 13:00:00,58.54,58.56,58.39,58.4,184732.0,49.0389,49.0556,48.9132,48.9216,184732.0
2018-06-04 13:30:00,58.4,58.47,58.31,58.44,272093.0,48.9216,48.9802,48.8462,48.9551,272093.0
2018-06-04 14:00:00,58.44,58.55,58.39,58.53,224433.0,48.9551,49.0473,48.9132,49.0305,224433.0
2018-06-04 14:30:00,58.54,58.6,58.45,58.59,361379.0,49.0389,49.0891,48.9635,49.0808,361379.0
2018-06-04 15:00:00,58.58,58.71,58.54,58.64,502151.0,49.0724,49.1813,49.0389,49.1226,502151.0
2018-06-04 15:30:00,58.64,58.74,58.54,58.7,962975.0,49.1226,49.2064,49.0389,49.1729,962975.0
2018-06-05 09:30:00,58.86,59.61,58.76,59.39,831091.0,49.3069,49.9352,49.2232,49.7509,831091.0
2018-06-05 10:00:00,59.39,59.46,59.02,59.13,340878.0,49.7509,49.8096,49.441,49.5331,340878.0
2018-06-05 10:30:00,59.13,59.17,58.86,59.05,284778.0,49.5331,49.5666,49.3069,49.4661,284778.0
2018-06-05 11:00:00,59.05,59.26,58.96,59.19,298778.0,49.4661,49.642,49.3907,49.5834,298778.0
2018-06-05 11:30:00,59.19,59.25,59.08,59.17,263484.0,49.5834,49.6336,49.4912,49.5666,263484.0
2018-06-05 12:00:00,59.17,59.18,58.91,59.14,219376.0,49.5666,49.575,49.3488,49.5415,219376.0
2018-06-05 12:30:00,59.14,59.16,59.04,59.06,201890.0,49.5415,49.5583,49.4577,49.4745,201890.0
2018-06-05 13:00:00,59.06,59.15,59.06,59.06,194232.0,49.4745,49.5499,49.4745,49.4745,194232.0
2018-06-05 13:30:00,59.07,59.13,59.04,59.05,231131.0,49.4829,49.5331,49.4577,49.4661,231131.0
2018-06-05 14:00:00,59.05,59.1,58.93,59.1,265870.0,49.4661,49.508,49.3656,49.508,265870.0
2018-06-05 14:30:00,59.1,59.19,59.09,59.15,271739.0,49.508,49.5834,49.4996,49.5499,271739.0
2018-06-05 15:00:00,59.15,59.17,58.94,58.98,327874.0,49.5499,49.5666,49.374,49.4075,327874.0
2018-06-05 15:30:00,58.98,59.09,58.83,59.0,1292278.0,49.4075,49.4996,49.2818,49.4242,1292278.0
2018-06-06 09:30:00,59.26,59.54,59.22,59.28,629192.0,49.642,49.8766,49.6085,49.6588,629192.0
2018-06-06 10:00:00,59.28,59.34,59.11,59.27,271671.0,49.6588,49.709,49.5164,49.6504,271671.0
2018-06-06 10:30:00,59.27,59.42,59.24,59.36,328132.0,49.6504,49.7761,49.6253,49.7258,328132.0
2018-06-06 11:00:00,59.37,59.5,59.36,59.49,262178.0,49.7342,49.8431,49.7258,49.8347,262178.0
2018-06-06 11:30:00,59.49,59.63,59.46,59.59,293889.0,49.8347,49.952,49.8096,49.9185,293889.0
2018-06-06 12:00:00,59.58,59.58,59.27,59.33,274464.0,49.9101,49.9101,49.6504,49.7007,274464.0
2018-06-06 12:30:00,59.33,59.42,59.31,59.41,196454.0,49.7007,49.7761,49.6839,49.7677,196454.0
2018-06-06 13:00:00,59.4,59.49,59.36,59.45,276638.0,49.7593,49.8347,49.7258,49.8012,276638.0
2018-06-06 13:30:00,59.45,59.5,59.44,59.48,224461.0,49.8012,49.8431,49.7928,49.8263,224461.0
2018-06-06 14:00:00,59.48,59.59,59.41,59.42,315425.0,49.8263,49.9185,49.7677,49.7761,315425.0
2018-06-06 14:30:00,59.42,59.59,59.41,59.54,192949.0,49.7761,49.9185,49.7677,49.8766,192949.0
2018-06-06 15:00:00,59.53,59.58,59.46,59.54,202389.0,49.8682,49.9101,49.8096,49.8766,202389.0
2018-06-06 15:30:00,59.55,59.85,59.53,59.85,871644.0,49.885,50.1363,49.8682,50.1363,871644.0
2018-06-07 09:30:00,62.0,62.65,60.9,61.21,3495376.0,51.9373,52.4818,51.0158,51.2755,3495376.0
2018-06-07 10:00:00,61.21,61.61,61.2,61.29,1050308.0,51.2755,51.6106,51.2672,51.3425,1050308.0
2018-06-07 10:30:00,61.29,61.5,61.11,61.13,842897.0,51.3425,51.5185,51.1918,51.2085,842897.0
2018-06-07 11:00:00,61.13,61.23,60.85,61.05,751804.0,51.2085,51.2923,50.974,51.1415,751804.0
2018-06-07 11:30:00,61.05,61.07,60.52,60.58,587928.0,51.1415,51.1583,50.6975,50.7478,587928.0
2018-06-07 12:00:00,60.59,60.82,60.56,60.7,515795.0,50.7562,50.9488,50.731,50.8483,515795.0
2018-06-07 12:30:00,60.7,60.71,60.26,60.37,534968.0,50.8483,50.8567,50.4797,50.5719,534968.0
2018-06-07 13:00:00,60.36,60.46,60.22,60.34,305046.0,50.5635,50.6473,50.4462,50.5467,305046.0
2018-06-07 13:30:00,60.34,60.88,60.27,60.54,645293.0,50.5467,50.9991,50.4881,50.7143,645293.0
2018-06-07 14:00:00,60.54,60.63,60.4,60.5,473381.0,50.7143,50.7897,50.597,50.6808,473381.0
2018-06-07 14:30:00,60.51,60.69,60.3,60.6,481672.0,50.6891,50.8399,50.5132,50.7645,481672.0
2018-06-07 15:00:00,60.61,60.74,60.5,60.72,365572.0,50.7729,50.8818,50.6808,50.8651,365572.0
2018-06-07 15:30:00,60.73,60.77,60.54,60.65,922654.0,50.8734,50.9069,50.7143,50.8064,922654.0
2018-06-08 09:30:00,60.25,60.52,60.05,60.43,950366.0,50.4713,50.6975,50.3038,50.6221,950366.0
2018-06-08 10:00:00,60.42,60.53,60.19,60.22,377635.0,50.6138,50.7059,50.4211,50.4462,377635.0
2018-06-08 10:30:00,60.22,60.38,60.16,60.36,345842.0,50.4462,50.5802,50.3959,50.5635,345842.0
2018-06-08 11:00:00,60.35,60.43,60.07,60.15,261031.0,50.5551,50.6221,50.3206,50.3876,261031.0
2018-06-08 11:30:00,60.15,60.18,59.8,59.86,380681.0,50.3876,50.4127,50.0944,50.1446,380681.0
2018-06-08 12:00:00,59.87,60.58,59.85,60.56,351656.0,50.153,50.7478,50.1363,50.731,351656.0
2018-06-08 12:30:00,60.57,60.61,60.47,60.58,235948.0,50.7394,50.7729,50.6556,50.7478,235948.0
2018-06-08 13:00:00,60.58,60.62,60.43,60.46,237549.0,50.7478,50.7813,50.6221,50.6473,237549.0
2018-06-08 13:30:00,60.46,60.54,60.31,60.36,168215.0,50.6473,50.7143,50.5216,50.5635,168215.0
2018-06-08 14:00:00,60.36,60.57,60.35,60.44,212245.0,50.5635,50.7394,50.5551,50.6305,212245.0
2018-06-08 14:30:00,60.43,60.45,60.33,60.35,215490.0,50.6221,50.6389,50.5384,50.5551,215490.0
2018-06-08 15:00:00,60.35,60.41,60.23,60.25,237921.0,50.5551,50.6054,50.4546,50.4713,237921.0
2018-06-08 15:30:00,60.25,60.46,60.18,60.25,1150382.0,50.4713,50.6473,50.4127,50.4713,1150382.0
2018-06-11 09:30:00,60.12,60.38,59.84,60.23,569574.0,50.3624,50.5802,50.1279,50.4546,569574.0
2018-06-11 10:00:00,60.23,60.32,60.04,60.05,333490.0,50.4546,50.53,50.2954,50.3038,333490.0
2018-06-11 10:30:00,60.05,60.16,59.86,59.93,313552.0,50.3038,50.3959,50.1446,50.2033,313552.0
2018-06-11 11:00:00,59.94,60.06,59.82,60.03,280051.0,50.2117,50.3122,50.1111,50.287,280051.0
2018-06-11 11:30:00,60.04,60.18,59.97,60.16,202607.0,50.2954,50.4127,50.2368,50.3959,202607.0
2018-06-11 12:00:00,60.17,60.36,60.16,60.3,159871.0,50.4043,50.5635,50.3959,50.5132,159871.0
2018-06-11 12:30:00,60.31,60.42,60.26,60.39,236265.0,50.5216,50.6138,50.4797,50.5886,236265.0
2018-06-11 13:00:00,60.39,60.4,60.28,60.31,161742.0,50.5886,50.597,50.4965,50.5216,161742.0
2018-06-11 13:30:00,60.31,60.38,60.27,60.3,291017.0,50.5216,50.5802,50.4881,50.5132,291017.0
2018-06-11 14:00:00,60.29,60.34,60.23,60.29,132778.0,50.5048,50.5467,50.4546,50.5048,132778.0
2018-06-11 14:30:00,60.28,60.31,60.22,60.29,167846.0,50.4965,50.5216,50.4462,50.5048,167846.0
2018-06-11 15:00:00,60.29,60.34,60.23,60.28,224844.0,50.5048,50.5467,50.4546,50.4965,224844.0
2018-06-11 15:30:00,60.28,60.31,59.88,59.93,1362893.0,50.4965,50.5216,50.1614,50.2033,1362893.0
2018-06-12 09:30:00,60.11,60.38,59.9,59.95,521945.0,50.3541,50.5802,50.1781,50.22,521945.0
2018-06-12 10:00:00,59.94,60.07,59.65,59.67,469624.0,50.2117,50.3206,49.9687,49.9855,469624.0
2018-06-12 10:30:00,59.67,59.9,59.57,59.86,462703.0,49.9855,50.1781,49.9017,50.1446,462703.0
2018-06-12 11:00:00,59.86,60.04,59.81,60.03,248005.0,50.1446,50.2954,50.1028,50.287,248005.0
2018-06-12 11:30:00,60.04,60.28,59.99,60.24,255606.0,50.2954,50.4965,50.2535,50.463,255606.0
2018-06-12 12:00:00,60.24,60.33,60.08,60.1,195993.0,50.463,50.5384,50.3289,50.3457,195993.0
2018-06-12 12:30:00,60.1,60.19,60.0,60.02,173177.0,50.3457,50.4211,50.2619,50.2787,173177.0
2018-06-12 13:00:00,60.01,60.08,59.87,59.87,232296.0,50.2703,50.3289,50.153,50.153,232296.0
2018-06-12 13:30:00,59.87,59.94,59.77,59.91,262131.0,50.153,50.2117,50.0692,50.1865,262131.0
2018-06-12 14:00:00,59.91,59.92,59.67,59.72,298296.0,50.1865,50.1949,49.9855,50.0274,298296.0
2018-06-12 14:30:00,59.71,59.72,59.54,59.62,472065.0,50.019,50.0274,49.8766,49.9436,472065.0
2018-06-12 15:00:00,59.63,59.74,59.59,59.68,344249.0,49.952,50.0441,49.9185,49.9939,344249.0
2018-06-12 15:30:00,59.68,59.82,59.66,59.8,741799.0,49.9939,50.1111,49.9771,50.0944,741799.0
2018-06-13 09:30:00,59.67,59.72,59.2,59.56,612267.0,49.9855,50.0274,49.5918,49.8933,612267.0
2018-06-13 10:00:00,59.57,60.0,59.56,60.0,288862.0,49.9017,50.2619,49.8933,50.2619,288862.0
2018-06-13 10:30:00,60.0,60.12,59.87,60.09,316659.0,50.2619,50.3624,50.153,50.3373,316659.0
2018-06-13 11:00:00,60.09,60.23,60.04,60.09,374787.0,50.3373,50.4546,50.2954,50.3373,374787.0
2018-06-13 11:30:00,60.09,60.16,60.06,60.15,262679.0,50.3373,50.3959,50.3122,50.3876,262679.0
2018-06-13 12:00:00,60.14,60.16,59.91,59.93,237750.0,50.3792,50.3959,50.1865,50.2033,237750.0
2018-06-13 12:30:00,59.92,60.07,59.91,60.07,191438.0,50.1949,50.3206,50.1865,50.3206,191438.0
2018-06-13 13:00:00,60.07,60.08,59.98,60.02,233710.0,50.3206,50.3289,50.2452,50.2787,233710.0
2018-06-13 13:30:00,60.01,60.08,59.98,60.02,148303.0,50.2703,50.3289,50.2452,50.2787,148303.0
2018-06-13 14:00:00,60.02,60.03,59.38,59.42,487145.0,50.2787,50.287,49.7425,49.7761,487145.0
2018-06-13 14:30:00,59.43,59.69,59.26,59.69,598209.0,49.7844,50.0022,49.642,50.0022,598209.0
2018-06-13 15:00:00,59.69,59.83,59.48,59.51,532061.0,50.0022,50.1195,49.8263,49.8514,532061.0
2018-06-13 15:30:00,59.51,59.56,59.12,59.23,1947650.0,49.8514,49.8933,49.5247,49.6169,1947650.0
2018-06-14 09:30:00,59.31,59.52,59.15,59.37,603722.0,49.6839,49.8598,49.5499,49.7342,603722.0
2018-06-14 10:00:00,59.37,59.7,59.36,59.59,383854.0,49.7342,50.0106,49.7258,49.9185,383854.0
2018-06-14 10:30:00,59.59,59.6,59.19,59.2,491156.0,49.9185,49.9268,49.5834,49.5918,491156.0
2018-06-14 11:00:00,59.19,59.39,59.09,59.36,417663.0,49.5834,49.7509,49.4996,49.7258,417663.0
2018-06-14 11:30:00,59.37,59.51,59.36,59.41,323733.0,49.7342,49.8514,49.7258,49.7677,323733.0
2018-06-14 12:00:00,59.41,59.43,59.27,59.31,260572.0,49.7677,49.7844,49.6504,49.6839,260572.0
2018-06-14 12:30:00,59.3,59.39,59.28,59.3,211360.0,49.6755,49.7509,49.6588,49.6755,211360.0
2018-06-14 13:00:00,59.31,59.54,59.29,59.48,269645.0,49.6839,49.8766,49.6672,49.8263,269645.0
2018-06-14 13:30:00,59.49,59.53,59.37,59.39,218348.0,49.8347,49.8682,49.7342,49.7509,218348.0
2018-06-14 14:00:00,59.39,59.41,59.2,59.2,177876.0,49.7509,49.7677,49.5918,49.5918,177876.0
2018-06-14 14:30:00,59.2,59.3,58.96,58.98,330293.0,49.5918,49.6755,49.3907,49.4075,330293.0
2018-06-14 15:00:00,58.98,59.34,58.95,59.32,422090.0,49.4075,49.709,49.3823,49.6923,422090.0
2018-06-14 15:30:00,59.33,59.5,59.28,59.47,1148855.0,49.7007,49.8431,49.6588,49.8179,1148855.0
2018-06-15 09:30:00,59.87,59.9,58.92,59.17,2622789.0,50.153,50.1781,49.3572,49.5666,2622789.0
2018-06-15 10:00:00,59.16,59.43,59.02,59.37,652765.0,49.5583,49.7844,49.441,49.7342,652765.0
2018-06-15 10:30:00,59.35,59.53,59.24,59.37,630886.0,49.7174,49.8682,49.6253,49.7342,630886.0
2018-06-15 11:00:00,59.37,59.47,59.25,59.25,376376.0,49.7342,49.8179,49.6336,49.6336,376376.0
2018-06-15 11:30:00,59.25,59.56,59.19,59.49,482194.0,49.6336,49.8933,49.5834,49.8347,482194.0
2018-06-15 12:00:00,59.48,59.54,59.31,59.51,449569.0,49.8263,49.8766,49.6839,49.8514,449569.0
2018-06-15 12:30:00,59.52,59.87,59.52,59.86,288933.0,49.8598,50.153,49.8598,50.1446,288933.0
2018-06-15 13:00:00,59.86,59.87,59.71,59.84,278557.0,50.1446,50.153,50.019,50.1279,278557.0
2018-06-15 13:30:00,59.83,59.84,59.56,59.56,283053.0,50.1195,50.1279,49.8933,49.8933,283053.0
2018-06-15 14:00:00,59.57,59.85,59.51,59.82,416326.0,49.9017,50.1363,49.8514,50.1111,416326.0
2018-06-15 14:30:00,59.82,59.95,59.73,59.76,227481.0,50.1111,50.22,50.0357,50.0609,227481.0
2018-06-15 15:00:00,59.76,59.8,59.66,59.78,296097.0,50.0609,50.0944,49.9771,50.0776,296097.0
2018-06-15 15:30:00,59.79,59.91,59.76,59.86,1240524.0,50.086,50.1865,50.0609,50.1446,1240524.0
2018-06-18 09:30:00,59.36,59.37,58.92,59.06,704420.0,49.7258,49.7342,49.3572,49.4745,704420.0
2018-06-18 10:00:00,59.06,59.2,58.99,59.04,495453.0,49.4745,49.5918,49.4158,49.4577,495453.0
2018-06-18 10:30:00,59.04,59.29,59.02,59.17,270849.0,49.4577,49.6672,49.441,49.5666,270849.0
2018-06-18 11:00:00,59.17,59.34,59.17,59.2,194230.0,49.5666,49.709,49.5666,49.5918,194230.0
2018-06-18 11:30:00,59.2,59.28,59.12,59.13,223650.0,49.5918,49.6588,49.5247,49.5331,223650.0
2018-06-18 12:00:00,59.12,59.2,59.04,59.07,160059.0,49.5247,49.5918,49.4577,49.4829,160059.0
2018-06-18 12:30:00,59.08,59.16,58.98,59.08,279283.0,49.4912,49.5583,49.4075,49.4912,279283.0
2018-06-18 13:00:00,59.09,59.19,59.08,59.14,174919.0,49.4996,49.5834,49.4912,49.5415,174919.0
2018-06-18 13:30:00,59.14,59.25,59.12,59.25,175525.0,49.5415,49.6336,49.5247,49.6336,175525.0
2018-06-18 14:00:00,59.24,59.27,59.1,59.14,308623.0,49.6253,49.6504,49.508,49.5415,308623.0
2018-06-18 14:30:00,59.14,59.25,59.13,59.24,290290.0,49.5415,49.6336,49.5331,49.6253,290290.0
2018-06-18 15:00:00,59.23,59.25,59.16,59.22,285030.0,49.6169,49.6336,49.5583,49.6085,285030.0
2018-06-18 15:30:00,59.22,59.26,59.11,59.2,884350.0,49.6085,49.642,49.5164,49.5918,884350.0
2018-06-19 09:30:00,58.28,58.48,57.85,58.21,1047563.0,48.8211,48.9886,48.4609,48.7624,1047563.0
2018-06-19 10:00:00,58.2,58.38,58.19,58.26,791980.0,48.7541,48.9048,48.7457,48.8043,791980.0
2018-06-19 10:30:00,58.27,58.51,58.19,58.34,438535.0,48.8127,49.0137,48.7457,48.8713,438535.0
2018-06-19 11:00:00,58.34,58.59,58.3,58.52,388652.0,48.8713,49.0808,48.8378,49.0221,388652.0
2018-06-19 11:30:00,58.52,58.63,58.48,58.5,245410.0,49.0221,49.1143,48.9886,49.0054,245410.0
2018-06-19 12:00:00,58.5,58.53,58.26,58.27,299775.0,49.0054,49.0305,48.8043,48.8127,299775.0
2018-06-19 12:30:00,58.28,58.34,58.18,58.34,377197.0,48.8211,48.8713,48.7373,48.8713,377197.0
2018-06-19 13:00:00,58.34,58.35,58.25,58.28,137785.0,48.8713,48.8797,48.7959,48.8211,137785.0
2018-06-19 13:30:00,58.27,58.35,58.22,58.33,292874.0,48.8127,48.8797,48.7708,48.863,292874.0
2018-06-19 14:00:00,58.34,58.43,58.33,58.35,360320.0,48.8713,48.9467,48.863,48.8797,360320.0
2018-06-19 14:30:00,58.35,58.63,58.34,58.57,318298.0,48.8797,49.1143,48.8713,49.064,318298.0
2018-06-19 15:00:00,58.57,58.7,58.54,58.63,378558.0,49.064,49.1729,49.0389,49.1143,378558.0
2018-06-19 15:30:00,58.64,58.74,58.57,58.71,756805.0,49.1226,49.2064,49.064,49.1813,756805.0
2018-06-20 09:30:00,59.18,59.2,58.65,58.75,625475.0,49.575,49.5918,49.131,49.2148,625475.0
2018-06-20 10:00:00,58.75,58.81,58.51,58.53,584347.0,49.2148,49.2651,49.0137,49.0305,584347.0
2018-06-20 10:30:00,58.52,58.69,58.45,58.6,318167.0,49.0221,49.1645,48.9635,49.0891,318167.0
2018-06-20 11:00:00,58.6,58.6,58.31,58.58,345332.0,49.0891,49.0891,48.8462,49.0724,345332.0
2018-06-20 11:30:00,58.58,58.63,58.45,58.51,234362.0,49.0724,49.1143,48.9635,49.0137,234362.0
2018-06-20 12:00:00,58.51,58.76,58.49,58.68,369259.0,49.0137,49.2232,48.997,49.1562,369259.0
2018-06-20 12:30:00,58.68,58.95,58.64,58.9,461499.0,49.1562,49.3823,49.1226,49.3404,461499.0
2018-06-20 13:00:00,58.91,59.05,58.75,58.8,558471.0,49.3488,49.4661,49.2148,49.2567,558471.0
2018-06-20 13:30:00,58.82,58.84,58.71,58.81,263372.0,49.2734,49.2902,49.1813,49.2651,263372.0
2018-06-20 14:00:00,58.82,58.98,58.79,58.95,477236.0,49.2734,49.4075,49.2483,49.3823,477236.0
2018-06-20 14:30:00,58.95,59.0,58.89,58.95,246131.0,49.3823,49.4242,49.3321,49.3823,246131.0
2018-06-20 15:00:00,58.95,58.98,58.82,58.86,253779.0,49.3823,49.4075,49.2734,49.3069,253779.0
2018-06-20 15:30:00,58.86,58.94,58.76,58.79,770075.0,49.3069,49.374,49.2232,49.2483,770075.0
2018-06-21 09:30:00,59.21,59.21,58.39,58.58,445304.0,49.6001,49.6001,48.9132,49.0724,445304.0
2018-06-21 10:00:00,58.57,58.86,58.51,58.7,560556.0,49.064,49.3069,49.0137,49.1729,560556.0
2018-06-21 10:30:00,58.7,58.86,58.57,58.79,270879.0,49.1729,49.3069,49.064,49.2483,270879.0
2018-06-21 11:00:00,58.78,58.86,58.66,58.67,289487.0,49.2399,49.3069,49.1394,49.1478,289487.0
2018-06-21 11:30:00,58.67,58.75,58.57,58.64,192372.0,49.1478,49.2148,49.064,49.1226,192372.0
2018-06-21 12:00:00,58.64,58.67,58.52,58.56,167157.0,49.1226,49.1478,49.0221,49.0556,167157.0
2018-06-21 12:30:00,58.56,58.68,58.44,58.57,327666.0,49.0556,49.1562,48.9551,49.064,327666.0
2018-06-21 13:00:00,58.57,58.78,58.5,58.76,163822.0,49.064,49.2399,49.0054,49.2232,163822.0
2018-06-21 13:30:00,58.76,58.8,58.65,58.71,179086.0,49.2232,49.2567,49.131,49.1813,179086.0
2018-06-21 14:00:00,58.71,58.78,58.64,58.7,210264.0,49.1813,49.2399,49.1226,49.1729,210264.0
2018-06-21 14:30:00,58.7,58.73,58.59,58.63,201912.0,49.1729,49.198,49.0808,49.1143,201912.0
2018-06-21 15:00:00,58.62,58.87,58.53,58.87,353855.0,49.1059,49.3153,49.0305,49.3153,353855.0
2018-06-21 15:30:00,58.86,58.88,58.57,58.76,862066.0,49.3069,49.3237,49.064,49.2232,862066.0
2018-06-22 09:30:00,58.78,58.92,58.71,58.84,413052.0,49.2399,49.3572,49.1813,49.2902,413052.0
2018-06-22 10:00:00,58.82,58.99,58.56,58.64,401174.0,49.2734,49.4158,49.0556,49.1226,401174.0
2018-06-22 10:30:00,58.6,58.89,58.55,58.85,416781.0,49.0891,49.3321,49.0473,49.2986,416781.0
2018-06-22 11:00:00,58.84,59.08,58.82,59.08,208477.0,49.2902,49.4912,49.2734,49.4912,208477.0
2018-06-22 11:30:00,59.06,59.1,58.89,58.92,168821.0,49.4745,49.508,49.3321,49.3572,168821.0
2018-06-22 12:00:00,58.92,58.94,58.73,58.76,337414.0,49.3572,49.374,49.198,49.2232,337414.0
2018-06-22 12:30:00,58.76,58.76,58.6,58.65,359116.0,49.2232,49.2232,49.0891,49.131,359116.0
2018-06-22 13:00:00,58.65,58.78,58.63,58.77,174288.0,49.131,49.2399,49.1143,49.2315,174288.0
2018-06-22 13:30:00,58.78,58.81,58.72,58.75,200219.0,49.2399,49.2651,49.1897,49.2148,200219.0
2018-06-22 14:00:00,58.75,58.78,58.64,58.68,220287.0,49.2148,49.2399,49.1226,49.1562,220287.0
2018-06-22 14:30:00,58.67,58.75,58.6,58.74,190440.0,49.1478,49.2148,49.0891,49.2064,190440.0
2018-06-22 15:00:00,58.73,58.77,58.66,58.72,319897.0,49.198,49.2315,49.1394,49.1897,319897.0
2018-06-22 15:30:00,58.71,58.72,58.43,58.49,907041.0,49.1813,49.1897,48.9467,48.997,907041.0
2018-06-25 09:30:00,58.09,58.14,57.63,57.72,639519.0,48.6619,48.7038,48.2766,48.352,639519.0
2018-06-25 10:00:00,57.73,57.93,57.3,57.52,622706.0,48.3603,48.5279,48.0001,48.1844,622706.0
2018-06-25 10:30:00,57.52,57.79,57.43,57.46,321470.0,48.1844,48.4106,48.109,48.1342,321470.0
2018-06-25 11:00:00,57.46,57.48,57.21,57.29,315755.0,48.1342,48.1509,47.9247,47.9918,315755.0
2018-06-25 11:30:00,57.29,57.34,56.99,57.02,513796.0,47.9918,48.0336,47.7404,47.7656,513796.0
2018-06-25 12:00:00,57.02,57.04,56.61,56.85,561920.0,47.7656,47.7823,47.4221,47.6232,561920.0
2018-06-25 12:30:00,56.84,57.0,56.71,56.98,306704.0,47.6148,47.7488,47.5059,47.7321,306704.0
2018-06-25 13:00:00,56.97,56.97,56.77,56.94,364716.0,47.7237,47.7237,47.5562,47.6986,364716.0
2018-06-25 13:30:00,56.94,57.22,56.94,57.03,308307.0,47.6986,47.9331,47.6986,47.774,308307.0
2018-06-25 14:00:00,57.02,57.09,56.93,57.02,266463.0,47.7656,47.8242,47.6902,47.7656,266463.0
2018-06-25 14:30:00,57.01,57.02,56.65,56.78,383789.0,47.7572,47.7656,47.4556,47.5645,383789.0
2018-06-25 15:00:00,56.77,56.9,56.63,56.79,374630.0,47.5562,47.6651,47.4389,47.5729,374630.0
2018-06-25 15:30:00,56.79,57.22,56.75,57.05,1266926.0,47.5729,47.9331,47.5394,47.7907,1266926.0
2018-06-26 09:30:00,57.08,57.15,56.68,56.76,772895.0,47.8158,47.8745,47.4808,47.5478,772895.0
2018-06-26 10:00:00,56.76,57.09,56.69,56.91,587213.0,47.5478,47.8242,47.4891,47.6734,587213.0
2018-06-26 10:30:00,56.9,56.94,56.72,56.9,235058.0,47.6651,47.6986,47.5143,47.6651,235058.0
2018-06-26 11:00:00,56.89,56.97,56.84,56.87,384708.0,47.6567,47.7237,47.6148,47.6399,384708.0
2018-06-26 11:30:00,56.86,56.95,56.84,56.9,387851.0,47.6315,47.7069,47.6148,47.6651,387851.0
2018-06-26 12:00:00,56.9,57.01,56.84,56.85,472070.0,47.6651,47.7572,47.6148,47.6232,472070.0
2018-06-26 12:30:00,56.85,56.87,56.66,56.74,460244.0,47.6232,47.6399,47.464,47.531,460244.0
2018-06-26 13:00:00,56.73,56.79,56.65,56.69,431640.0,47.5226,47.5729,47.4556,47.4891,431640.0
2018-06-26 13:30:00,56.69,56.91,56.67,56.9,502926.0,47.4891,47.6734,47.4724,47.6651,502926.0
2018-06-26 14:00:00,56.89,56.91,56.81,56.88,191181.0,47.6567,47.6734,47.5897,47.6483,191181.0
2018-06-26 14:30:00,56.87,56.9,56.78,56.81,265646.0,47.6399,47.6651,47.5645,47.5897,265646.0
2018-06-26 15:00:00,56.81,56.81,56.54,56.59,302809.0,47.5897,47.5897,47.3635,47.4054,302809.0
2018-06-26 15:30:00,56.59,56.71,56.31,56.46,1257595.0,47.4054,47.5059,47.1708,47.2965,1257595.0
2018-06-27 09:30:00,56.55,57.53,56.52,57.45,1046899.0,47.3719,48.1928,47.3467,48.1258,1046899.0
2018-06-27 10:00:00,57.46,57.48,56.97,57.0,402311.0,48.1342,48.1509,47.7237,47.7488,402311.0
2018-06-27 10:30:00,57.0,57.08,56.91,56.96,644200.0,47.7488,47.8158,47.6734,47.7153,644200.0
2018-06-27 11:00:00,56.97,57.04,56.49,56.56,543133.0,47.7237,47.7823,47.3216,47.3802,543133.0
2018-06-27 11:30:00,56.56,56.64,56.49,56.53,435245.0,47.3802,47.4472,47.3216,47.3551,435245.0
2018-06-27 12:00:00,56.53,56.88,56.51,56.76,261069.0,47.3551,47.6483,47.3383,47.5478,261069.0
2018-06-27 12:30:00,56.75,56.77,56.44,56.44,293539.0,47.5394,47.5562,47.2797,47.2797,293539.0
2018-06-27 13:00:00,56.44,56.51,56.07,56.14,624563.0,47.2797,47.3383,46.9698,47.0284,624563.0
2018-06-27 13:30:00,56.13,56.13,55.71,55.88,756061.0,47.02,47.02,46.6682,46.8106,756061.0
2018-06-27 14:00:00,55.88,55.97,55.72,55.73,505377.0,46.8106,46.886,46.6766,46.6849,505377.0
2018-06-27 14:30:00,55.73,55.88,55.48,55.51,441054.0,46.6849,46.8106,46.4755,46.5007,441054.0
2018-06-27 15:00:00,55.52,55.67,55.35,55.61,554084.0,46.509,46.6347,46.3666,46.5844,554084.0
2018-06-27 15:30:00,55.61,55.65,55.14,55.17,1976783.0,46.5844,46.6179,46.1907,46.2158,1976783.0
2018-06-28 09:30:00,55.12,55.91,55.09,55.91,845768.0,46.1739,46.8357,46.1488,46.8357,845768.0
2018-06-28 10:00:00,55.91,55.93,55.56,55.75,735305.0,46.8357,46.8525,46.5425,46.7017,735305.0
2018-06-28 10:30:00,55.74,56.22,55.51,56.19,504602.0,46.6933,47.0954,46.5007,47.0703,504602.0
2018-06-28 11:00:00,56.2,56.41,55.99,56.3,522899.0,47.0787,47.2546,46.9027,47.1624,522899.0
2018-06-28 11:30:00,56.3,56.46,56.12,56.29,398194.0,47.1624,47.2965,47.0116,47.1541,398194.0
2018-06-28 12:00:00,56.29,56.31,56.0,56.02,271988.0,47.1541,47.1708,46.9111,46.9279,271988.0
2018-06-28 12:30:00,56.02,56.1,55.95,56.06,235807.0,46.9279,46.9949,46.8692,46.9614,235807.0
2018-06-28 13:00:00,56.07,56.14,56.01,56.04,201054.0,46.9698,47.0284,46.9195,46.9446,201054.0
2018-06-28 13:30:00,56.04,56.08,55.9,55.98,254513.0,46.9446,46.9781,46.8274,46.8944,254513.0
2018-06-28 14:00:00,55.99,56.06,55.81,56.05,291221.0,46.9027,46.9614,46.752,46.953,291221.0
2018-06-28 14:30:00,56.05,56.12,55.95,56.07,303869.0,46.953,47.0116,46.8692,46.9698,303869.0
2018-06-28 15:00:00,56.07,56.1,55.97,55.98,486523.0,46.9698,46.9949,46.886,46.8944,486523.0
2018-06-28 15:30:00,55.99,56.01,55.83,55.91,1121665.0,46.9027,46.9195,46.7687,46.8357,1121665.0
2018-06-29 09:30:00,56.13,56.86,56.13,56.77,739575.0,47.02,47.6315,47.02,47.5562,739575.0
2018-06-29 10:00:00,56.76,56.78,56.37,56.53,491157.0,47.5478,47.5645,47.2211,47.3551,491157.0
2018-06-29 10:30:00,56.53,56.73,56.5,56.62,383291.0,47.3551,47.5226,47.33,47.4305,383291.0
2018-06-29 11:00:00,56.63,56.71,56.49,56.62,403185.0,47.4389,47.5059,47.3216,47.4305,403185.0
2018-06-29 11:30:00,56.61,56.64,56.37,56.43,307254.0,47.4221,47.4472,47.2211,47.2713,307254.0
2018-06-29 12:00:00,56.44,56.59,56.43,56.49,200525.0,47.2797,47.4054,47.2713,47.3216,200525.0
2018-06-29 12:30:00,56.5,56.52,56.32,56.4,190826.0,47.33,47.3467,47.1792,47.2462,190826.0
2018-06-29 13:00:00,56.4,56.52,56.35,56.42,171079.0,47.2462,47.3467,47.2043,47.263,171079.0
2018-06-29 13:30:00,56.43,56.51,56.34,56.48,160326.0,47.2713,47.3383,47.1959,47.3132,160326.0
2018-06-29 14:00:00,56.47,56.49,56.33,56.45,183175.0,47.3048,47.3216,47.1876,47.2881,183175.0
2018-06-29 14:30:00,56.45,56.53,56.36,56.53,180875.0,47.2881,47.3551,47.2127,47.3551,180875.0
2018-06-29 15:00:00,56.53,56.56,56.37,56.46,237337.0,47.3551,47.3802,47.2211,47.2965,237337.0
2018-06-29 15:30:00,56.45,56.46,56.08,56.13,1405445.0,47.2881,47.2965,46.9781,47.02,1405445.0
2018-07-02 09:30:00,55.65,55.65,55.2,55.43,584398.0,46.6179,46.6179,46.241,46.4336,584398.0
2018-07-02 10:00:00,55.43,55.57,55.12,55.29,470540.0,46.4336,46.5509,46.1739,46.3164,470540.0
2018-07-02 10:30:00,55.29,55.54,55.25,55.37,353778.0,46.3164,46.5258,46.2828,46.3834,353778.0
2018-07-02 11:00:00,55.38,55.62,55.38,55.42,262295.0,46.3917,46.5928,46.3917,46.4253,262295.0
2018-07-02 11:30:00,55.41,55.5,55.3,55.44,337285.0,46.4169,46.4923,46.3247,46.442,337285.0
2018-07-02 12:00:00,55.43,55.54,55.33,55.51,201759.0,46.4336,46.5258,46.3499,46.5007,201759.0
2018-07-02 12:30:00,55.51,55.56,55.4,55.43,261726.0,46.5007,46.5425,46.4085,46.4336,261726.0
2018-07-02 13:00:00,55.44,55.46,55.2,55.31,292317.0,46.442,46.4588,46.241,46.3331,292317.0
2018-07-02 13:30:00,55.31,55.8,55.3,55.75,232535.0,46.3331,46.7436,46.3247,46.7017,232535.0
2018-07-02 14:00:00,55.76,56.11,55.73,56.08,259166.0,46.7101,47.0033,46.6849,46.9781,259166.0
2018-07-02 14:30:00,56.07,56.15,55.89,55.91,193377.0,46.9698,47.0368,46.819,46.8357,193377.0
2018-07-02 15:00:00,55.92,56.02,55.82,56.01,227871.0,46.8441,46.9279,46.7603,46.9195,227871.0
2018-07-02 15:30:00,56.0,56.22,55.9,56.18,708083.0,46.9111,47.0954,46.8274,47.0619,708083.0
2018-07-03 09:30:00,56.36,56.51,56.18,56.22,419381.0,47.2127,47.3383,47.0619,47.0954,419381.0
2018-07-03 10:00:00,56.22,56.31,56.1,56.29,299362.0,47.0954,47.1708,46.9949,47.1541,299362.0
2018-07-03 10:30:00,56.28,56.39,56.22,56.33,246479.0,47.1457,47.2378,47.0954,47.1876,246479.0
2018-07-03 11:00:00,56.34,56.52,56.29,56.5,228603.0,47.1959,47.3467,47.1541,47.33,228603.0
2018-07-03 11:30:00,56.49,56.53,56.35,56.44,230724.0,47.3216,47.3551,47.2043,47.2797,230724.0
2018-07-03 12:00:00,56.43,56.48,55.97,56.07,348433.0,47.2713,47.3132,46.886,46.9698,348433.0
2018-07-03 12:30:00,56.07,56.11,55.25,55.32,922636.0,46.9698,47.0033,46.2828,46.3415,922636.0
2018-07-05 09:30:00,55.7,56.69,55.65,56.57,817462.0,46.6598,47.4891,46.6179,47.3886,817462.0
2018-07-05 10:00:00,56.57,56.69,56.45,56.57,715569.0,47.3886,47.4891,47.2881,47.3886,715569.0
2018-07-05 10:30:00,56.58,56.85,56.48,56.5,702483.0,47.397,47.6232,47.3132,47.33,702483.0
2018-07-05 11:00:00,56.5,56.69,56.41,56.68,660995.0,47.33,47.4891,47.2546,47.4808,660995.0
2018-07-05 11:30:00,56.68,57.06,56.67,57.0,725251.0,47.4808,47.7991,47.4724,47.7488,725251.0
2018-07-05 12:00:00,57.0,57.35,56.99,57.13,759657.0,47.7488,48.042,47.7404,47.8577,759657.0
2018-07-05 12:30:00,57.13,57.21,57.02,57.2,508554.0,47.8577,47.9247,47.7656,47.9164,508554.0
2018-07-05 13:00:00,57.2,57.3,57.11,57.16,475305.0,47.9164,48.0001,47.841,47.8829,475305.0
2018-07-05 13:30:00,57.16,57.17,56.98,57.15,472022.0,47.8829,47.8912,47.7321,47.8745,472022.0
2018-07-05 14:00:00,57.15,57.26,56.84,57.08,598952.0,47.8745,47.9666,47.6148,47.8158,598952.0
2018-07-05 14:30:00,57.08,57.14,56.99,57.09,513730.0,47.8158,47.8661,47.7404,47.8242,513730.0
2018-07-05 15:00:00,57.09,57.23,57.03,57.16,633510.0,47.8242,47.9415,47.774,47.8829,633510.0
2018-07-05 15:30:00,57.16,57.43,57.14,57.37,1538434.0,47.8829,48.109,47.8661,48.0588,1538434.0
2018-07-06 09:30:00,57.46,57.76,57.25,57.41,759878.0,48.1342,48.3855,47.9582,48.0923,759878.0
2018-07-06 10:00:00,57.41,57.43,57.03,57.25,707337.0,48.0923,48.109,47.774,47.9582,707337.0
2018-07-06 10:30:00,57.25,57.51,57.14,57.43,529117.0,47.9582,48.176,47.8661,48.109,529117.0
2018-07-06 11:00:00,57.43,57.71,57.39,57.7,499703.0,48.109,48.3436,48.0755,48.3352,499703.0
2018-07-06 11:30:00,57.71,57.93,57.7,57.8,583209.0,48.3436,48.5279,48.3352,48.419,583209.0
2018-07-06 12:00:00,57.8,57.97,57.78,57.86,471082.0,48.419,48.5614,48.4022,48.4692,471082.0
2018-07-06 12:30:00,57.86,57.94,57.81,57.91,355914.0,48.4692,48.5363,48.4274,48.5111,355914.0
2018-07-06 13:00:00,57.91,58.07,57.9,58.05,435699.0,48.5111,48.6452,48.5027,48.6284,435699.0
2018-07-06 13:30:00,58.06,58.07,57.74,57.76,509780.0,48.6368,48.6452,48.3687,48.3855,509780.0
2018-07-06 14:00:00,57.76,57.86,57.69,57.76,494140.0,48.3855,48.4692,48.3268,48.3855,494140.0
2018-07-06 14:30:00,57.76,57.84,57.68,57.83,352705.0,48.3855,48.4525,48.3185,48.4441,352705.0
2018-07-06 15:00:00,57.82,57.98,57.82,57.94,412049.0,48.4357,48.5698,48.4357,48.5363,412049.0
2018-07-06 15:30:00,57.95,57.96,57.62,57.84,991029.0,48.5446,48.553,48.2682,48.4525,991029.0
2018-07-09 09:30:00,58.09,58.31,57.83,57.89,305766.0,48.6619,48.8462,48.4441,48.4944,305766.0
2018-07-09 10:00:00,57.9,57.91,57.51,57.51,240184.0,48.5027,48.5111,48.176,48.176,240184.0
2018-07-09 10:30:00,57.51,57.62,57.23,57.55,482089.0,48.176,48.2682,47.9415,48.2096,482089.0
2018-07-09 11:00:00,57.56,57.66,57.48,57.57,256512.0,48.2179,48.3017,48.1509,48.2263,256512.0
2018-07-09 11:30:00,57.56,57.74,57.47,57.71,232841.0,48.2179,48.3687,48.1425,48.3436,232841.0
2018-07-09 12:00:00,57.71,57.81,57.67,57.77,235142.0,48.3436,48.4274,48.3101,48.3938,235142.0
2018-07-09 12:30:00,57.77,57.79,57.68,57.73,163857.0,48.3938,48.4106,48.3185,48.3603,163857.0
2018-07-09 13:00:00,57.73,57.91,57.72,57.9,180330.0,48.3603,48.5111,48.352,48.5027,180330.0
2018-07-09 13:30:00,57.9,57.93,57.78,57.79,130734.0,48.5027,48.5279,48.4022,48.4106,130734.0
2018-07-09 14:00:00,57.79,57.88,57.75,57.87,163147.0,48.4106,48.486,48.3771,48.4776,163147.0
2018-07-09 14:30:00,57.87,58.03,57.87,58.02,153313.0,48.4776,48.6117,48.4776,48.6033,153313.0
2018-07-09 15:00:00,58.02,58.05,57.88,57.92,152744.0,48.6033,48.6284,48.486,48.5195,152744.0
2018-07-09 15:30:00,57.92,58.05,57.88,58.05,528060.0,48.5195,48.6284,48.486,48.6284,528060.0
2018-07-10 09:30:00,58.06,58.28,57.95,58.2,364793.0,48.6368,48.8211,48.5446,48.7541,364793.0
2018-07-10 10:00:00,58.19,58.22,58.0,58.18,251293.0,48.7457,48.7708,48.5865,48.7373,251293.0
2018-07-10 10:30:00,58.17,58.28,58.14,58.17,215339.0,48.7289,48.8211,48.7038,48.7289,215339.0
2018-07-10 11:00:00,58.17,58.28,58.11,58.21,453641.0,48.7289,48.8211,48.6787,48.7624,453641.0
2018-07-10 11:30:00,58.2,58.44,58.19,58.44,203831.0,48.7541,48.9551,48.7457,48.9551,203831.0
2018-07-10 12:00:00,58.43,58.45,58.32,58.45,177528.0,48.9467,48.9635,48.8546,48.9635,177528.0
2018-07-10 12:30:00,58.45,58.47,58.38,58.42,392687.0,48.9635,48.9802,48.9048,48.9384,392687.0
2018-07-10 13:00:00,58.42,58.46,58.34,58.35,197843.0,48.9384,48.9719,48.8713,48.8797,197843.0
2018-07-10 13:30:00,58.35,58.38,58.25,58.34,361179.0,48.8797,48.9048,48.7959,48.8713,361179.0
2018-07-10 14:00:00,58.34,58.43,58.3,58.36,305221.0,48.8713,48.9467,48.8378,48.8881,305221.0
2018-07-10 14:30:00,58.37,58.45,58.34,58.42,193228.0,48.8965,48.9635,48.8713,48.9384,193228.0
2018-07-10 15:00:00,58.42,58.45,58.37,58.38,292923.0,48.9384,48.9635,48.8965,48.9048,292923.0
2018-07-10 15:30:00,58.38,58.43,58.32,58.36,827507.0,48.9048,48.9467,48.8546,48.8881,827507.0
2018-07-11 09:30:00,57.39,58.01,57.2,57.23,860826.0,48.0755,48.5949,47.9164,47.9415,860826.0
2018-07-11 10:00:00,57.23,57.4,57.15,57.38,454539.0,47.9415,48.0839,47.8745,48.0671,454539.0
2018-07-11 10:30:00,57.38,57.4,56.95,57.08,332249.0,48.0671,48.0839,47.7069,47.8158,332249.0
2018-07-11 11:00:00,57.08,57.21,56.82,56.83,496136.0,47.8158,47.9247,47.598,47.6064,496136.0
2018-07-11 11:30:00,56.83,57.04,56.73,56.95,320867.0,47.6064,47.7823,47.5226,47.7069,320867.0
2018-07-11 12:00:00,56.96,57.01,56.84,56.96,195673.0,47.7153,47.7572,47.6148,47.7153,195673.0
2018-07-11 12:30:00,56.96,57.2,56.96,57.18,289025.0,47.7153,47.9164,47.7153,47.8996,289025.0
2018-07-11 13:00:00,57.18,57.43,57.12,57.43,303475.0,47.8996,48.109,47.8493,48.109,303475.0
2018-07-11 13:30:00,57.42,57.47,57.26,57.28,344914.0,48.1007,48.1425,47.9666,47.9834,344914.0
2018-07-11 14:00:00,57.29,57.46,57.25,57.43,300699.0,47.9918,48.1342,47.9582,48.109,300699.0
2018-07-11 14:30:00,57.44,57.47,57.38,57.42,299633.0,48.1174,48.1425,48.0671,48.1007,299633.0
2018-07-11 15:00:00,57.42,57.45,57.34,57.38,406536.0,48.1007,48.1258,48.0336,48.0671,406536.0
2018-07-11 15:30:00,57.38,57.45,57.23,57.31,1222588.0,48.0671,48.1258,47.9415,48.0085,1222588.0
2018-07-12 09:30:00,57.85,58.05,57.31,58.0,1057185.0,48.4609,48.6284,48.0085,48.5865,1057185.0
2018-07-12 10:00:00,58.0,58.41,58.0,58.37,620461.0,48.5865,48.93,48.5865,48.8965,620461.0
2018-07-12 10:30:00,58.38,58.49,58.17,58.25,413250.0,48.9048,48.997,48.7289,48.7959,413250.0
2018-07-12 11:00:00,58.26,58.33,57.97,58.08,415030.0,48.8043,48.863,48.5614,48.6535,415030.0
2018-07-12 11:30:00,58.08,58.3,57.96,58.26,325168.0,48.6535,48.8378,48.553,48.8043,325168.0
2018-07-12 12:00:00,58.26,58.28,58.09,58.14,268570.0,48.8043,48.8211,48.6619,48.7038,268570.0
2018-07-12 12:30:00,58.15,58.28,58.04,58.17,283593.0,48.7122,48.8211,48.62,48.7289,283593.0
2018-07-12 13:00:00,58.18,58.22,58.03,58.15,177282.0,48.7373,48.7708,48.6117,48.7122,177282.0
2018-07-12 13:30:00,58.16,58.17,57.89,57.96,286861.0,48.7206,48.7289,48.4944,48.553,286861.0
2018-07-12 14:00:00,57.95,58.09,57.92,58.04,189601.0,48.5446,48.6619,48.5195,48.62,189601.0
2018-07-12 14:30:00,58.04,58.2,58.0,58.19,230091.0,48.62,48.7541,48.5865,48.7457,230091.0
2018-07-12 15:00:00,58.19,58.29,58.1,58.21,213452.0,48.7457,48.8295,48.6703,48.7624,213452.0
2018-07-12 15:30:00,58.2,58.35,58.13,58.33,881052.0,48.7541,48.8797,48.6954,48.863,881052.0
2018-07-13 09:30:00,58.25,58.41,58.18,58.26,292708.0,48.7959,48.93,48.7373,48.8043,292708.0
2018-07-13 10:00:00,58.26,58.49,58.25,58.39,264862.0,48.8043,48.997,48.7959,48.9132,264862.0
2018-07-13 10:30:00,58.39,58.44,58.24,58.25,240128.0,48.9132,48.9551,48.7876,48.7959,240128.0
2018-07-13 11:00:00,58.25,58.46,58.24,58.37,185388.0,48.7959,48.9719,48.7876,48.8965,185388.0
2018-07-13 11:30:00,58.37,58.63,58.35,58.58,294525.0,48.8965,49.1143,48.8797,49.0724,294525.0
2018-07-13 12:00:00,58.59,58.78,58.46,58.48,235937.0,49.0808,49.2399,48.9719,48.9886,235937.0
2018-07-13 12:30:00,58.48,58.54,58.45,58.5,137554.0,48.9886,49.0389,48.9635,49.0054,137554.0
2018-07-13 13:00:00,58.49,58.52,58.46,58.49,180771.0,48.997,49.0221,48.9719,48.997,180771.0
2018-07-13 13:30:00,58.48,58.53,58.43,58.47,137314.0,48.9886,49.0305,48.9467,48.9802,137314.0
2018-07-13 14:00:00,58.47,58.5,58.42,58.45,146130.0,48.9802,49.0054,48.9384,48.9635,146130.0
2018-07-13 14:30:00,58.44,58.49,58.41,58.43,131223.0,48.9551,48.997,48.93,48.9467,131223.0
2018-07-13 15:00:00,58.44,58.47,58.42,58.45,202366.0,48.9551,48.9802,48.9384,48.9635,202366.0
2018-07-13 15:30:00,58.45,58.52,58.34,58.38,687953.0,48.9635,49.0221,48.8713,48.9048,687953.0
2018-07-16 09:30:00,58.42,58.45,58.06,58.33,343482.0,48.9384,48.9635,48.6368,48.863,343482.0
2018-07-16 10:00:00,58.33,58.46,58.3,58.37,220292.0,48.863,48.9719,48.8378,48.8965,220292.0
2018-07-16 10:30:00,58.37,58.42,58.32,58.34,181164.0,48.8965,48.9384,48.8546,48.8713,181164.0
2018-07-16 11:00:00,58.33,58.44,58.33,58.36,170693.0,48.863,48.9551,48.863,48.8881,170693.0
2018-07-16 11:30:00,58.36,58.77,58.33,58.69,281732.0,48.8881,49.2315,48.863,49.1645,281732.0
2018-07-16 12:00:00,58.69,58.79,58.61,58.79,306250.0,49.1645,49.2483,49.0975,49.2483,306250.0
2018-07-16 12:30:00,58.79,58.84,58.63,58.64,319428.0,49.2483,49.2902,49.1143,49.1226,319428.0
2018-07-16 13:00:00,58.63,58.68,58.58,58.62,181033.0,49.1143,49.1562,49.0724,49.1059,181033.0
2018-07-16 13:30:00,58.61,58.62,58.48,58.5,156570.0,49.0975,49.1059,48.9886,49.0054,156570.0
2018-07-16 14:00:00,58.5,58.61,58.48,58.52,203241.0,49.0054,49.0975,48.9886,49.0221,203241.0
2018-07-16 14:30:00,58.52,58.56,58.41,58.47,163335.0,49.0221,49.0556,48.93,48.9802,163335.0
2018-07-16 15:00:00,58.46,58.52,58.44,58.45,155639.0,48.9719,49.0221,48.9551,48.9635,155639.0
2018-07-16 15:30:00,58.46,58.51,58.32,58.36,817610.0,48.9719,49.0137,48.8546,48.8881,817610.0
2018-07-17 09:30:00,57.88,58.26,57.62,57.71,547952.0,48.486,48.8043,48.2682,48.3436,547952.0
2018-07-17 10:00:00,57.71,58.12,57.65,58.01,434934.0,48.3436,48.687,48.2933,48.5949,434934.0
2018-07-17 10:30:00,58.01,58.14,57.91,57.96,404830.0,48.5949,48.7038,48.5111,48.553,404830.0
2018-07-17 11:00:00,57.96,58.23,57.95,58.19,517894.0,48.553,48.7792,48.5446,48.7457,517894.0
2018-07-17 11:30:00,58.19,58.34,58.06,58.28,185170.0,48.7457,48.8713,48.6368,48.8211,185170.0
2018-07-17 12:00:00,58.28,58.43,58.18,58.43,327670.0,48.8211,48.9467,48.7373,48.9467,327670.0
2018-07-17 12:30:00,58.43,58.43,58.23,58.25,233230.0,48.9467,48.9467,48.7792,48.7959,233230.0
2018-07-17 13:00:00,58.25,58.36,58.21,58.34,195969.0,48.7959,48.8881,48.7624,48.8713,195969.0
2018-07-17 13:30:00,58.33,58.42,58.3,58.32,228082.0,48.863,48.9384,48.8378,48.8546,228082.0
2018-07-17 14:00:00,58.32,58.4,58.27,58.38,232064.0,48.8546,48.9216,48.8127,48.9048,232064.0
2018-07-17 14:30:00,58.37,58.5,58.36,58.43,233928.0,48.8965,49.0054,48.8881,48.9467,233928.0
2018-07-17 15:00:00,58.42,58.68,58.39,58.64,355757.0,48.9384,49.1562,48.9132,49.1226,355757.0
2018-07-17 15:30:00,58.64,58.91,58.64,58.91,1345308.0,49.1226,49.3488,49.1226,49.3488,1345308.0
2018-07-18 09:30:00,59.0,59.0,58.58,58.66,509836.0,49.4242,49.4242,49.0724,49.1394,509836.0
2018-07-18 10:00:00,58.66,58.69,58.37,58.6,342257.0,49.1394,49.1645,48.8965,49.0891,342257.0
2018-07-18 10:30:00,58.59,58.66,58.45,58.47,266768.0,49.0808,49.1394,48.9635,48.9802,266768.0
2018-07-18 11:00:00,58.45,58.53,58.37,58.46,209032.0,48.9635,49.0305,48.8965,48.9719,209032.0
2018-07-18 11:30:00,58.47,58.59,58.44,58.54,219870.0,48.9802,49.0808,48.9551,49.0389,219870.0
2018-07-18 12:00:00,58.55,58.72,58.51,58.71,230401.0,49.0473,49.1897,49.0137,49.1813,230401.0
2018-07-18 12:30:00,58.7,58.72,58.63,58.67,176134.0,49.1729,49.1897,49.1143,49.1478,176134.0
2018-07-18 13:00:00,58.66,58.75,58.62,58.72,156011.0,49.1394,49.2148,49.1059,49.1897,156011.0
2018-07-18 13:30:00,58.72,58.73,58.61,58.73,127697.0,49.1897,49.198,49.0975,49.198,127697.0
2018-07-18 14:00:00,58.72,58.74,58.56,58.72,215773.0,49.1897,49.2064,49.0556,49.1897,215773.0
2018-07-18 14:30:00,58.73,58.74,58.54,58.55,315539.0,49.198,49.2064,49.0389,49.0473,315539.0
2018-07-18 15:00:00,58.54,58.64,58.54,58.59,254471.0,49.0389,49.1226,49.0389,49.0808,254471.0
2018-07-18 15:30:00,58.59,58.81,58.56,58.76,908861.0,49.0808,49.2651,49.0556,49.2232,908861.0
2018-07-19 09:30:00,58.71,59.41,58.65,59.13,672428.0,49.1813,49.7677,49.131,49.5331,672428.0
2018-07-19 10:00:00,59.14,59.46,59.02,59.43,495854.0,49.5415,49.8096,49.441,49.7844,495854.0
2018-07-19 10:30:00,59.44,59.44,59.04,59.24,502576.0,49.7928,49.7928,49.4577,49.6253,502576.0
2018-07-19 11:00:00,59.24,59.46,59.22,59.32,300163.0,49.6253,49.8096,49.6085,49.6923,300163.0
2018-07-19 11:30:00,59.32,59.48,59.31,59.42,292664.0,49.6923,49.8263,49.6839,49.7761,292664.0
2018-07-19 12:00:00,59.42,59.44,59.29,59.29,176368.0,49.7761,49.7928,49.6672,49.6672,176368.0
2018-07-19 12:30:00,59.29,59.36,59.2,59.29,190397.0,49.6672,49.7258,49.5918,49.6672,190397.0
2018-07-19 13:00:00,59.29,59.5,59.24,59.46,289695.0,49.6672,49.8431,49.6253,49.8096,289695.0
2018-07-19 13:30:00,59.45,59.59,59.44,59.53,279700.0,49.8012,49.9185,49.7928,49.8682,279700.0
2018-07-19 14:00:00,59.53,59.54,59.21,59.42,481901.0,49.8682,49.8766,49.6001,49.7761,481901.0
2018-07-19 14:30:00,59.42,59.53,59.35,59.41,341274.0,49.7761,49.8682,49.7174,49.7677,341274.0
2018-07-19 15:00:00,59.42,59.44,59.19,59.34,483212.0,49.7761,49.7928,49.5834,49.709,483212.0
2018-07-19 15:30:00,59.34,59.49,59.16,59.32,1353031.0,49.709,49.8347,49.5583,49.6923,1353031.0
2018-07-20 09:30:00,58.95,58.98,58.4,58.86,965022.0,49.3823,49.4075,48.9216,49.3069,965022.0
2018-07-20 10:00:00,58.88,59.09,58.79,59.07,562829.0,49.3237,49.4996,49.2483,49.4829,562829.0
2018-07-20 10:30:00,59.08,59.18,58.96,59.01,335609.0,49.4912,49.575,49.3907,49.4326,335609.0
2018-07-20 11:00:00,59.01,59.18,58.98,59.14,250221.0,49.4326,49.575,49.4075,49.5415,250221.0
2018-07-20 11:30:00,59.13,59.14,58.95,58.99,185684.0,49.5331,49.5415,49.3823,49.4158,185684.0
2018-07-20 12:00:00,58.98,59.08,58.84,58.87,225755.0,49.4075,49.4912,49.2902,49.3153,225755.0
2018-07-20 12:30:00,58.87,59.03,58.79,58.99,190070.0,49.3153,49.4493,49.2483,49.4158,190070.0
2018-07-20 13:00:00,58.99,59.03,58.81,58.83,229328.0,49.4158,49.4493,49.2651,49.2818,229328.0
2018-07-20 13:30:00,58.83,58.84,58.67,58.79,218176.0,49.2818,49.2902,49.1478,49.2483,218176.0
2018-07-20 14:00:00,58.79,58.97,58.75,58.8,489309.0,49.2483,49.3991,49.2148,49.2567,489309.0
2018-07-20 14:30:00,58.8,58.82,58.54,58.7,320385.0,49.2567,49.2734,49.0389,49.1729,320385.0
2018-07-20 15:00:00,58.7,58.78,58.64,58.69,297829.0,49.1729,49.2399,49.1226,49.1645,297829.0
2018-07-20 15:30:00,58.69,58.79,58.47,58.62,1527845.0,49.1645,49.2483,48.9802,49.1059,1527845.0
2018-07-23 09:30:00,58.35,58.46,57.81,57.97,835752.0,48.8797,48.9719,48.4274,48.5614,835752.0
2018-07-23 10:00:00,57.97,58.52,57.97,58.27,701657.0,48.5614,49.0221,48.5614,48.8127,701657.0
2018-07-23 10:30:00,58.26,58.64,58.15,58.6,558363.0,48.8043,49.1226,48.7122,49.0891,558363.0
2018-07-23 11:00:00,58.61,58.84,58.59,58.74,452220.0,49.0975,49.2902,49.0808,49.2064,452220.0
2018-07-23 11:30:00,58.74,59.06,58.72,59.01,396476.0,49.2064,49.4745,49.1897,49.4326,396476.0
2018-07-23 12:00:00,59.0,59.2,58.97,59.16,351933.0,49.4242,49.5918,49.3991,49.5583,351933.0
2018-07-23 12:30:00,59.16,59.19,59.14,59.16,232163.0,49.5583,49.5834,49.5415,49.5583,232163.0
2018-07-23 13:00:00,59.16,59.17,58.9,58.97,399987.0,49.5583,49.5666,49.3404,49.3991,399987.0
2018-07-23 13:30:00,58.96,59.12,58.94,59.07,225270.0,49.3907,49.5247,49.374,49.4829,225270.0
2018-07-23 14:00:00,59.06,59.17,58.92,58.97,282830.0,49.4745,49.5666,49.3572,49.3991,282830.0
2018-07-23 14:30:00,58.97,59.1,58.94,59.1,201424.0,49.3991,49.508,49.374,49.508,201424.0
2018-07-23 15:00:00,59.1,59.21,59.08,59.08,309375.0,49.508,49.6001,49.4912,49.4912,309375.0
2018-07-23 15:30:00,59.08,59.12,59.0,59.08,1145047.0,49.4912,49.5247,49.4242,49.4912,1145047.0
2018-07-24 09:30:00,59.35,59.62,58.45,59.22,665296.0,49.7174,49.9436,48.9635,49.6085,665296.0
2018-07-24 10:00:00,59.21,59.34,59.01,59.21,403380.0,49.6001,49.709,49.4326,49.6001,403380.0
2018-07-24 10:30:00,59.2,59.24,59.15,59.21,239845.0,49.5918,49.6253,49.5499,49.6001,239845.0
2018-07-24 11:00:00,59.21,59.24,58.91,59.11,356354.0,49.6001,49.6253,49.3488,49.5164,356354.0
2018-07-24 11:30:00,59.11,59.16,58.92,59.14,387801.0,49.5164,49.5583,49.3572,49.5415,387801.0
2018-07-24 12:00:00,59.13,59.28,59.12,59.19,179407.0,49.5331,49.6588,49.5247,49.5834,179407.0
2018-07-24 12:30:00,59.19,59.2,58.93,58.95,251359.0,49.5834,49.5918,49.3656,49.3823,251359.0
2018-07-24 13:00:00,58.95,59.14,58.91,59.13,361534.0,49.3823,49.5415,49.3488,49.5331,361534.0
2018-07-24 13:30:00,59.14,59.17,59.0,59.03,274951.0,49.5415,49.5666,49.4242,49.4493,274951.0
2018-07-24 14:00:00,59.03,59.09,58.93,59.03,248575.0,49.4493,49.4996,49.3656,49.4493,248575.0
2018-07-24 14:30:00,59.03,59.11,58.89,59.04,316492.0,49.4493,49.5164,49.3321,49.4577,316492.0
2018-07-24 15:00:00,59.03,59.05,58.86,58.86,257712.0,49.4493,49.4661,49.3069,49.3069,257712.0
2018-07-24 15:30:00,58.87,58.9,58.77,58.86,695246.0,49.3153,49.3404,49.2315,49.3069,695246.0
2018-07-25 09:30:00,58.55,58.95,58.52,58.79,531942.0,49.0473,49.3823,49.0221,49.2483,531942.0
2018-07-25 10:00:00,58.79,58.87,58.32,58.39,497090.0,49.2483,49.3153,48.8546,48.9132,497090.0
2018-07-25 10:30:00,58.4,58.64,57.92,57.92,618581.0,48.9216,49.1226,48.5195,48.5195,618581.0
2018-07-25 11:00:00,57.92,58.1,57.76,57.98,869579.0,48.5195,48.6703,48.3855,48.5698,869579.0
2018-07-25 11:30:00,57.96,58.42,57.9,58.41,457536.0,48.553,48.9384,48.5027,48.93,457536.0
2018-07-25 12:00:00,58.41,58.57,58.35,58.44,442405.0,48.93,49.064,48.8797,48.9551,442405.0
2018-07-25 12:30:00,58.44,58.72,58.39,58.65,343982.0,48.9551,49.1897,48.9132,49.131,343982.0
2018-07-25 13:00:00,58.65,58.67,58.35,58.36,463714.0,49.131,49.1478,48.8797,48.8881,463714.0
2018-07-25 13:30:00,58.37,58.56,58.33,58.49,297602.0,48.8965,49.0556,48.863,48.997,297602.0
2018-07-25 14:00:00,58.49,58.69,58.39,58.58,369800.0,48.997,49.1645,48.9132,49.0724,369800.0
2018-07-25 14:30:00,58.58,58.8,58.53,58.73,695761.0,49.0724,49.2567,49.0305,49.198,695761.0
2018-07-25 15:00:00,58.72,58.91,58.53,58.55,843906.0,49.1897,49.3488,49.0305,49.0473,843906.0
2018-07-25 15:30:00,58.54,59.5,58.49,59.42,2114993.0,49.0389,49.8431,48.997,49.7761,2114993.0
2018-07-26 09:30:00,63.06,63.45,61.85,62.49,4872979.0,52.8253,53.152,51.8117,52.3478,4872979.0
2018-07-26 10:00:00,62.5,62.62,61.26,61.51,2568743.0,52.3562,52.4567,51.3174,51.5268,2568743.0
2018-07-26 10:30:00,61.53,62.22,61.37,61.92,2521154.0,51.5436,52.1216,51.4096,51.8703,2521154.0
2018-07-26 11:00:00,61.91,62.44,61.88,62.4,1602123.0,51.8619,52.3059,51.8368,52.2724,1602123.0
2018-07-26 11:30:00,62.41,62.44,61.86,61.94,1021667.0,52.2808,52.3059,51.82,51.8871,1021667.0
2018-07-26 12:00:00,61.94,62.32,61.82,62.2,868385.0,51.8871,52.2054,51.7865,52.1049,868385.0
2018-07-26 12:30:00,62.22,62.47,62.16,62.39,918539.0,52.1216,52.331,52.0713,52.264,918539.0
2018-07-26 13:00:00,62.39,62.5,62.35,62.45,966325.0,52.264,52.3562,52.2305,52.3143,966325.0
2018-07-26 13:30:00,62.45,62.94,62.4,62.63,1025024.0,52.3143,52.7248,52.2724,52.4651,1025024.0
2018-07-26 14:00:00,62.63,63.33,62.42,63.11,2191133.0,52.4651,53.0515,52.2891,52.8672,2191133.0
2018-07-26 14:30:00,63.12,63.34,63.04,63.28,1056620.0,52.8755,53.0598,52.8085,53.0096,1056620.0
2018-07-26 15:00:00,63.28,63.67,63.06,63.46,2045506.0,53.0096,53.3363,52.8253,53.1604,2045506.0
2018-07-26 15:30:00,63.47,63.76,63.21,63.58,3010592.0,53.1687,53.4117,52.9509,53.2609,3010592.0
2018-07-27 09:30:00,63.22,63.51,62.74,62.86,1182548.0,52.9593,53.2022,52.5572,52.6577,1182548.0
2018-07-27 10:00:00,62.85,63.2,62.57,62.98,986119.0,52.6494,52.9426,52.4148,52.7583,986119.0
2018-07-27 10:30:00,62.98,63.07,62.72,62.85,799071.0,52.7583,52.8337,52.5405,52.6494,799071.0
2018-07-27 11:00:00,62.85,63.01,62.77,62.94,794422.0,52.6494,52.7834,52.5823,52.7248,794422.0
2018-07-27 11:30:00,62.94,63.3,62.86,63.11,605641.0,52.7248,53.0263,52.6577,52.8672,605641.0
2018-07-27 12:00:00,63.1,63.1,62.87,62.92,519571.0,52.8588,52.8588,52.6661,52.708,519571.0
2018-07-27 12:30:00,62.92,62.93,62.43,62.43,696735.0,52.708,52.7164,52.2975,52.2975,696735.0
2018-07-27 13:00:00,62.43,62.7,62.25,62.68,494375.0,52.2975,52.5237,52.1467,52.5069,494375.0
2018-07-27 13:30:00,62.67,62.76,62.54,62.7,424699.0,52.4986,52.574,52.3897,52.5237,424699.0
2018-07-27 14:00:00,62.7,62.74,62.22,62.32,504502.0,52.5237,52.5572,52.1216,52.2054,504502.0
2018-07-27 14:30:00,62.32,62.58,62.25,62.5,356994.0,52.2054,52.4232,52.1467,52.3562,356994.0
2018-07-27 15:00:00,62.51,62.74,62.51,62.63,534330.0,52.3645,52.5572,52.3645,52.4651,534330.0
2018-07-27 15:30:00,62.64,62.8,62.6,62.69,1249247.0,52.4734,52.6075,52.4399,52.5153,1249247.0
2018-07-30 09:30:00,62.65,62.91,62.32,62.82,904793.0,52.4818,52.6996,52.2054,52.6242,904793.0
2018-07-30 10:00:00,62.82,62.98,62.53,62.55,514614.0,52.6242,52.7583,52.3813,52.398,514614.0
2018-07-30 10:30:00,62.56,62.56,62.34,62.39,469682.0,52.4064,52.4064,52.2221,52.264,469682.0
2018-07-30 11:00:00,62.39,62.62,62.26,62.47,551450.0,52.264,52.4567,52.1551,52.331,551450.0
2018-07-30 11:30:00,62.48,62.64,62.33,62.5,370798.0,52.3394,52.4734,52.2138,52.3562,370798.0
2018-07-30 12:00:00,62.49,62.54,62.35,62.51,298798.0,52.3478,52.3897,52.2305,52.3645,298798.0
2018-07-30 12:30:00,62.52,62.53,62.25,62.4,395549.0,52.3729,52.3813,52.1467,52.2724,395549.0
2018-07-30 13:00:00,62.41,62.59,62.33,62.54,368590.0,52.2808,52.4316,52.2138,52.3897,368590.0
2018-07-30 13:30:00,62.54,62.65,62.48,62.62,390356.0,52.3897,52.4818,52.3394,52.4567,390356.0
2018-07-30 14:00:00,62.63,62.72,62.58,62.65,248265.0,52.4651,52.5405,52.4232,52.4818,248265.0
2018-07-30 14:30:00,62.65,62.76,62.49,62.53,443065.0,52.4818,52.574,52.3478,52.3813,443065.0
2018-07-30 15:00:00,62.54,62.56,62.31,62.33,409487.0,52.3897,52.4064,52.197,52.2138,409487.0
2018-07-30 15:30:00,62.33,62.42,61.92,62.04,1503513.0,52.2138,52.2891,51.8703,51.9708,1503513.0
2018-07-31 09:30:00,63.9,64.2,63.5,63.86,2981322.0,53.5289,53.7803,53.1939,53.4954,2981322.0
2018-07-31 10:00:00,63.85,63.98,63.7,63.97,2188018.0,53.4871,53.596,53.3614,53.5876,2188018.0
2018-07-31 10:30:00,63.97,64.55,63.97,64.39,1916327.0,53.5876,54.0734,53.5876,53.9394,1916327.0
2018-07-31 11:00:00,64.39,64.66,64.23,64.39,1151917.0,53.9394,54.1656,53.8054,53.9394,1151917.0
2018-07-31 11:30:00,64.4,64.4,64.16,64.22,992764.0,53.9478,53.9478,53.7467,53.797,992764.0
2018-07-31 12:00:00,64.22,64.24,63.75,64.18,1093492.0,53.797,53.8138,53.4033,53.7635,1093492.0
2018-07-31 12:30:00,64.17,64.42,64.17,64.39,808246.0,53.7551,53.9645,53.7551,53.9394,808246.0
2018-07-31 13:00:00,64.39,64.43,64.25,64.33,636463.0,53.9394,53.9729,53.8221,53.8892,636463.0
2018-07-31 13:30:00,64.33,64.54,64.23,64.32,764445.0,53.8892,54.0651,53.8054,53.8808,764445.0
2018-07-31 14:00:00,64.32,64.35,64.06,64.22,774131.0,53.8808,53.9059,53.663,53.797,774131.0
2018-07-31 14:30:00,64.22,64.28,64.14,64.19,693479.0,53.797,53.8473,53.73,53.7719,693479.0
2018-07-31 15:00:00,64.19,64.21,63.99,64.04,919447.0,53.7719,53.7886,53.6043,53.6462,919447.0
2018-07-31 15:30:00,64.05,64.24,63.94,64.09,2191526.0,53.6546,53.8138,53.5624,53.6881,2191526.0
2018-08-01 09:30:00,63.55,64.37,63.55,64.34,1103207.0,53.2357,53.9227,53.2357,53.8975,1103207.0
2018-08-01 10:00:00,64.34,64.87,64.33,64.59,1211034.0,53.8975,54.3415,53.8892,54.107,1211034.0
2018-08-01 10:30:00,64.58,64.67,64.26,64.37,547768.0,54.0986,54.174,53.8305,53.9227,547768.0
2018-08-01 11:00:00,64.36,64.45,64.31,64.41,548077.0,53.9143,53.9897,53.8724,53.9562,548077.0
2018-08-01 11:30:00,64.4,64.41,64.21,64.27,522203.0,53.9478,53.9562,53.7886,53.8389,522203.0
2018-08-01 12:00:00,64.26,64.27,64.13,64.22,471332.0,53.8305,53.8389,53.7216,53.797,471332.0
2018-08-01 12:30:00,64.22,64.27,64.1,64.13,300039.0,53.797,53.8389,53.6965,53.7216,300039.0
2018-08-01 13:00:00,64.12,64.16,64.08,64.11,288694.0,53.7132,53.7467,53.6797,53.7049,288694.0
2018-08-01 13:30:00,64.11,64.38,64.09,64.35,359812.0,53.7049,53.931,53.6881,53.9059,359812.0
2018-08-01 14:00:00,64.36,64.44,64.08,64.29,386574.0,53.9143,53.9813,53.6797,53.8556,386574.0
2018-08-01 14:30:00,64.29,64.35,64.21,64.32,296188.0,53.8556,53.9059,53.7886,53.8808,296188.0
2018-08-01 15:00:00,64.33,64.41,64.27,64.39,594430.0,53.8892,53.9562,53.8389,53.9394,594430.0
2018-08-01 15:30:00,64.39,64.47,64.25,64.37,1563958.0,53.9394,54.0064,53.8221,53.9227,1563958.0
2018-08-02 09:30:00,64.05,64.11,63.64,64.04,1019135.0,53.6546,53.7049,53.3111,53.6462,1019135.0
2018-08-02 10:00:00,64.05,64.92,64.05,64.85,900799.0,53.6546,54.3834,53.6546,54.3248,900799.0
2018-08-02 10:30:00,64.86,64.94,64.53,64.59,562206.0,54.3331,54.4001,54.0567,54.107,562206.0
2018-08-02 11:00:00,64.59,64.79,64.5,64.73,637806.0,54.107,54.2745,54.0316,54.2242,637806.0
2018-08-02 11:30:00,64.74,64.9,64.71,64.8,545808.0,54.2326,54.3666,54.2075,54.2829,545808.0
2018-08-02 12:00:00,64.81,64.97,64.74,64.91,313400.0,54.2912,54.4253,54.2326,54.375,313400.0
2018-08-02 12:30:00,64.92,64.94,64.81,64.91,252260.0,54.3834,54.4001,54.2912,54.375,252260.0
2018-08-02 13:00:00,64.91,65.02,64.79,64.89,763386.0,54.375,54.4672,54.2745,54.3583,763386.0
2018-08-02 13:30:00,64.9,64.91,64.68,64.73,448929.0,54.3666,54.375,54.1823,54.2242,448929.0
2018-08-02 14:00:00,64.74,64.79,64.56,64.62,283089.0,54.2326,54.2745,54.0818,54.1321,283089.0
2018-08-02 14:30:00,64.61,64.63,64.49,64.62,417613.0,54.1237,54.1405,54.0232,54.1321,417613.0
2018-08-02 15:00:00,64.62,64.71,64.5,64.7,306975.0,54.1321,54.2075,54.0316,54.1991,306975.0
2018-08-02 15:30:00,64.7,64.84,64.54,64.77,1599531.0,54.1991,54.3164,54.0651,54.2577,1599531.0
2018-08-03 09:30:00,64.74,65.05,64.67,64.88,635462.0,54.2326,54.4923,54.174,54.3499,635462.0
2018-08-03 10:00:00,64.87,65.12,64.85,65.08,621993.0,54.3415,54.5509,54.3248,54.5174,621993.0
2018-08-03 10:30:00,65.08,65.16,64.99,65.07,400091.0,54.5174,54.5844,54.442,54.509,400091.0
2018-08-03 11:00:00,65.07,65.17,64.98,65.17,323234.0,54.509,54.5928,54.4337,54.5928,323234.0
2018-08-03 11:30:00,65.16,65.22,65.08,65.13,314676.0,54.5844,54.6347,54.5174,54.5593,314676.0
2018-08-03 12:00:00,65.13,65.32,65.12,65.27,363904.0,54.5593,54.7185,54.5509,54.6766,363904.0
2018-08-03 12:30:00,65.26,65.34,65.16,65.33,323377.0,54.6682,54.7352,54.5844,54.7269,323377.0
2018-08-03 13:00:00,65.33,65.53,65.28,65.45,610066.0,54.7269,54.8944,54.685,54.8274,610066.0
2018-08-03 13:30:00,65.45,65.48,65.26,65.4,376374.0,54.8274,54.8525,54.6682,54.7855,376374.0
2018-08-03 14:00:00,65.4,65.52,65.4,65.5,278443.0,54.7855,54.886,54.7855,54.8693,278443.0
2018-08-03 14:30:00,65.5,65.61,65.43,65.47,424219.0,54.8693,54.9614,54.8106,54.8441,424219.0
2018-08-03 15:00:00,65.48,65.55,65.38,65.38,332436.0,54.8525,54.9111,54.7687,54.7687,332436.0
2018-08-03 15:30:00,65.39,65.45,65.25,65.4,1228903.0,54.7771,54.8274,54.6598,54.7855,1228903.0
2018-08-06 09:30:00,65.91,65.96,65.33,65.44,1101296.0,55.2127,55.2546,54.7269,54.819,1101296.0
2018-08-06 10:00:00,65.44,65.68,65.36,65.47,727467.0,54.819,55.02,54.752,54.8441,727467.0
2018-08-06 10:30:00,65.46,65.72,65.4,65.59,580896.0,54.8358,55.0536,54.7855,54.9447,580896.0
2018-08-06 11:00:00,65.6,65.64,65.51,65.61,324658.0,54.953,54.9865,54.8776,54.9614,324658.0
2018-08-06 11:30:00,65.61,65.72,65.6,65.64,419728.0,54.9614,55.0536,54.953,54.9865,419728.0
2018-08-06 12:00:00,65.65,65.75,65.6,65.61,423762.0,54.9949,55.0787,54.953,54.9614,423762.0
2018-08-06 12:30:00,65.61,65.78,65.6,65.72,500115.0,54.9614,55.1038,54.953,55.0536,500115.0
2018-08-06 13:00:00,65.72,65.93,65.71,65.78,725096.0,55.0536,55.2295,55.0452,55.1038,725096.0
2018-08-06 13:30:00,65.78,65.78,65.52,65.57,475744.0,55.1038,55.1038,54.886,54.9279,475744.0
2018-08-06 14:00:00,65.58,65.74,65.57,65.71,385745.0,54.9363,55.0703,54.9279,55.0452,385745.0
2018-08-06 14:30:00,65.71,66.02,65.7,65.96,613102.0,55.0452,55.3049,55.0368,55.2546,613102.0
2018-08-06 15:00:00,65.96,65.96,65.78,65.87,356967.0,55.2546,55.2546,55.1038,55.1792,356967.0
2018-08-06 15:30:00,65.87,65.88,65.55,65.73,1251301.0,55.1792,55.1876,54.9111,55.0619,1251301.0
2018-08-07 09:30:00,65.93,65.93,65.42,65.68,989156.0,55.2295,55.2295,54.8022,55.02,989156.0
2018-08-07 10:00:00,65.69,65.76,65.42,65.5,565821.0,55.0284,55.0871,54.8022,54.8693,565821.0
2018-08-07 10:30:00,65.51,65.58,65.26,65.29,605160.0,54.8776,54.9363,54.6682,54.6933,605160.0
2018-08-07 11:00:00,65.31,65.62,65.25,65.62,301074.0,54.7101,54.9698,54.6598,54.9698,301074.0
2018-08-07 11:30:00,65.62,65.71,65.55,65.64,286578.0,54.9698,55.0452,54.9111,54.9865,286578.0
2018-08-07 12:00:00,65.64,65.71,65.59,65.64,279765.0,54.9865,55.0452,54.9447,54.9865,279765.0
2018-08-07 12:30:00,65.64,65.66,65.59,65.63,226489.0,54.9865,55.0033,54.9447,54.9782,226489.0
2018-08-07 13:00:00,65.63,65.66,65.57,65.6,180765.0,54.9782,55.0033,54.9279,54.953,180765.0
2018-08-07 13:30:00,65.59,65.63,65.53,65.59,243227.0,54.9447,54.9782,54.8944,54.9447,243227.0
2018-08-07 14:00:00,65.6,65.61,65.49,65.49,310826.0,54.953,54.9614,54.8609,54.8609,310826.0
2018-08-07 14:30:00,65.5,65.64,65.45,65.59,461718.0,54.8693,54.9865,54.8274,54.9447,461718.0
2018-08-07 15:00:00,65.59,65.61,65.48,65.58,353199.0,54.9447,54.9614,54.8525,54.9363,353199.0
2018-08-07 15:30:00,65.59,65.59,65.32,65.43,1235460.0,54.9447,54.9447,54.7185,54.8106,1235460.0
2018-08-08 09:30:00,65.2,65.48,65.18,65.32,454040.0,54.6179,54.8525,54.6012,54.7185,454040.0
2018-08-08 10:00:00,65.33,65.5,65.29,65.39,287923.0,54.7269,54.8693,54.6933,54.7771,287923.0
2018-08-08 10:30:00,65.4,65.55,65.31,65.5,424816.0,54.7855,54.9111,54.7101,54.8693,424816.0
2018-08-08 11:00:00,65.49,65.51,65.36,65.4,271140.0,54.8609,54.8776,54.752,54.7855,271140.0
2018-08-08 11:30:00,65.4,65.46,65.34,65.35,289306.0,54.7855,54.8358,54.7352,54.7436,289306.0
2018-08-08 12:00:00,65.36,65.4,65.3,65.38,214568.0,54.752,54.7855,54.7017,54.7687,214568.0
2018-08-08 12:30:00,65.38,65.42,65.33,65.41,234962.0,54.7687,54.8022,54.7269,54.7939,234962.0
2018-08-08 13:00:00,65.41,65.42,65.36,65.4,222216.0,54.7939,54.8022,54.752,54.7855,222216.0
2018-08-08 13:30:00,65.4,65.52,65.38,65.44,444668.0,54.7855,54.886,54.7687,54.819,444668.0
2018-08-08 14:00:00,65.44,65.44,65.3,65.33,427399.0,54.819,54.819,54.7017,54.7269,427399.0
2018-08-08 14:30:00,65.32,65.37,65.3,65.31,298371.0,54.7185,54.7604,54.7017,54.7101,298371.0
2018-08-08 15:00:00,65.32,65.33,65.13,65.28,888876.0,54.7185,54.7269,54.5593,54.685,888876.0
2018-08-08 15:30:00,65.27,65.38,65.12,65.15,1483643.0,54.6766,54.7687,54.5509,54.5761,1483643.0
2018-08-09 09:30:00,65.1,65.3,64.98,65.1,491965.0,54.5342,54.7017,54.4337,54.5342,491965.0
2018-08-09 10:00:00,65.11,65.17,65.03,65.05,301862.0,54.5426,54.5928,54.4755,54.4923,301862.0
2018-08-09 10:30:00,65.05,65.1,64.93,64.94,632424.0,54.4923,54.5342,54.3918,54.4001,632424.0
2018-08-09 11:00:00,64.93,65.02,64.92,64.98,312560.0,54.3918,54.4672,54.3834,54.4337,312560.0
2018-08-09 11:30:00,64.98,65.02,64.92,65.01,277207.0,54.4337,54.4672,54.3834,54.4588,277207.0
2018-08-09 12:00:00,65.0,65.03,64.99,65.01,311252.0,54.4504,54.4755,54.442,54.4588,311252.0
2018-08-09 12:30:00,65.01,65.09,64.95,65.07,402953.0,54.4588,54.5258,54.4085,54.509,402953.0
2018-08-09 13:00:00,65.07,65.15,65.04,65.14,236302.0,54.509,54.5761,54.4839,54.5677,236302.0
2018-08-09 13:30:00,65.15,65.19,65.11,65.16,277749.0,54.5761,54.6096,54.5426,54.5844,277749.0
2018-08-09 14:00:00,65.15,65.19,65.11,65.16,266983.0,54.5761,54.6096,54.5426,54.5844,266983.0
2018-08-09 14:30:00,65.16,65.21,65.13,65.16,261486.0,54.5844,54.6263,54.5593,54.5844,261486.0
2018-08-09 15:00:00,65.15,65.17,65.09,65.17,274270.0,54.5761,54.5928,54.5258,54.5928,274270.0
2018-08-09 15:30:00,65.17,65.18,65.04,65.08,869397.0,54.5928,54.6012,54.4839,54.5174,869397.0
2018-08-10 09:30:00,64.65,64.94,64.53,64.88,799800.0,54.1572,54.4001,54.0567,54.3499,799800.0
2018-08-10 10:00:00,64.87,64.88,64.63,64.75,549416.0,54.3415,54.3499,54.1405,54.241,549416.0
2018-08-10 10:30:00,64.74,64.84,64.65,64.79,376745.0,54.2326,54.3164,54.1572,54.2745,376745.0
2018-08-10 11:00:00,64.8,64.86,64.69,64.82,265974.0,54.2829,54.3331,54.1907,54.2996,265974.0
2018-08-10 11:30:00,64.83,64.94,64.8,64.85,274562.0,54.308,54.4001,54.2829,54.3248,274562.0
2018-08-10 12:00:00,64.84,64.91,64.79,64.89,258351.0,54.3164,54.375,54.2745,54.3583,258351.0
2018-08-10 12:30:00,64.89,64.93,64.81,64.86,173865.0,54.3583,54.3918,54.2912,54.3331,173865.0
2018-08-10 13:00:00,64.85,64.88,64.75,64.83,164054.0,54.3248,54.3499,54.241,54.308,164054.0
2018-08-10 13:30:00,64.83,64.84,64.58,64.64,401967.0,54.308,54.3164,54.0986,54.1488,401967.0
2018-08-10 14:00:00,64.63,64.66,64.49,64.53,750977.0,54.1405,54.1656,54.0232,54.0567,750977.0
2018-08-10 14:30:00,64.53,64.66,64.53,64.59,305487.0,54.0567,54.1656,54.0567,54.107,305487.0
2018-08-10 15:00:00,64.59,64.85,64.49,64.81,522881.0,54.107,54.3248,54.0232,54.2912,522881.0
2018-08-10 15:30:00,64.82,64.92,64.77,64.82,1021075.0,54.2996,54.3834,54.2577,54.2996,1021075.0
2018-08-13 09:30:00,64.93,65.23,64.86,65.19,519152.0,54.3918,54.6431,54.3331,54.6096,519152.0
2018-08-13 10:00:00,65.2,65.21,65.09,65.18,323668.0,54.6179,54.6263,54.5258,54.6012,323668.0
2018-08-13 10:30:00,65.19,65.21,65.04,65.05,431087.0,54.6096,54.6263,54.4839,54.4923,431087.0
2018-08-13 11:00:00,65.05,65.16,64.92,64.95,222161.0,54.4923,54.5844,54.3834,54.4085,222161.0
2018-08-13 11:30:00,64.94,65.0,64.82,64.88,340070.0,54.4001,54.4504,54.2996,54.3499,340070.0
2018-08-13 12:00:00,64.88,64.97,64.76,64.81,186632.0,54.3499,54.4253,54.2494,54.2912,186632.0
2018-08-13 12:30:00,64.81,64.98,64.79,64.89,227303.0,54.2912,54.4337,54.2745,54.3583,227303.0
2018-08-13 13:00:00,64.88,64.94,64.65,64.92,275794.0,54.3499,54.4001,54.1572,54.3834,275794.0
2018-08-13 13:30:00,64.93,65.0,64.92,64.96,223684.0,54.3918,54.4504,54.3834,54.4169,223684.0
2018-08-13 14:00:00,64.97,65.08,64.94,65.08,246594.0,54.4253,54.5174,54.4001,54.5174,246594.0
2018-08-13 14:30:00,65.08,65.09,64.93,64.96,321297.0,54.5174,54.5258,54.3918,54.4169,321297.0
2018-08-13 15:00:00,64.96,65.13,64.94,65.0,360507.0,54.4169,54.5593,54.4001,54.4504,360507.0
2018-08-13 15:30:00,64.99,65.01,64.8,64.85,948268.0,54.442,54.4588,54.2829,54.3248,948268.0
2018-08-14 09:30:00,65.09,65.19,64.84,64.95,726247.0,54.5258,54.6096,54.3164,54.4085,726247.0
2018-08-14 10:00:00,64.95,64.97,64.77,64.96,374523.0,54.4085,54.4253,54.2577,54.4169,374523.0
2018-08-14 10:30:00,64.96,65.14,64.92,65.0,446822.0,54.4169,54.5677,54.3834,54.4504,446822.0
2018-08-14 11:00:00,64.99,65.15,64.95,65.01,419726.0,54.442,54.5761,54.4085,54.4588,419726.0
2018-08-14 11:30:00,65.0,65.18,64.93,65.1,376458.0,54.4504,54.6012,54.3918,54.5342,376458.0
2018-08-14 12:00:00,65.1,65.14,65.07,65.14,329750.0,54.5342,54.5677,54.509,54.5677,329750.0
2018-08-14 12:30:00,65.14,65.27,65.07,65.11,426563.0,54.5677,54.6766,54.509,54.5426,426563.0
2018-08-14 13:00:00,65.11,65.2,65.1,65.17,209197.0,54.5426,54.6179,54.5342,54.5928,209197.0
2018-08-14 13:30:00,65.17,65.62,65.13,65.53,432716.0,54.5928,54.9698,54.5593,54.8944,432716.0
2018-08-14 14:00:00,65.53,65.62,65.41,65.43,407499.0,54.8944,54.9698,54.7939,54.8106,407499.0
2018-08-14 14:30:00,65.44,65.52,65.37,65.49,304536.0,54.819,54.886,54.7604,54.8609,304536.0
2018-08-14 15:00:00,65.48,65.62,65.38,65.4,447905.0,54.8525,54.9698,54.7687,54.7855,447905.0
2018-08-14 15:30:00,65.41,65.46,65.32,65.46,899490.0,54.7939,54.8358,54.7185,54.8358,899490.0
2018-08-15 09:30:00,65.14,65.56,65.0,65.06,793597.0,54.5677,54.9195,54.4504,54.5007,793597.0
2018-08-15 10:00:00,65.06,65.12,64.85,64.94,766851.0,54.5007,54.5509,54.3248,54.4001,766851.0
2018-08-15 10:30:00,64.94,65.01,64.7,64.81,927487.0,54.4001,54.4588,54.1991,54.2912,927487.0
2018-08-15 11:00:00,64.81,64.96,64.54,64.67,767586.0,54.2912,54.4169,54.0651,54.174,767586.0
2018-08-15 11:30:00,64.67,64.91,64.64,64.81,603400.0,54.174,54.375,54.1488,54.2912,603400.0
2018-08-15 12:00:00,64.81,65.19,64.81,65.16,550436.0,54.2912,54.6096,54.2912,54.5844,550436.0
2018-08-15 12:30:00,65.16,65.53,65.15,65.51,748901.0,54.5844,54.8944,54.5761,54.8776,748901.0
2018-08-15 13:00:00,65.51,65.69,65.49,65.65,777572.0,54.8776,55.0284,54.8609,54.9949,777572.0
2018-08-15 13:30:00,65.65,65.81,65.6,65.8,835253.0,54.9949,55.1289,54.953,55.1206,835253.0
2018-08-15 14:00:00,65.8,65.82,65.37,65.37,590815.0,55.1206,55.1373,54.7604,54.7604,590815.0
2018-08-15 14:30:00,65.37,65.5,65.31,65.48,490373.0,54.7604,54.8693,54.7101,54.8525,490373.0
2018-08-15 15:00:00,65.48,65.65,65.37,65.59,676233.0,54.8525,54.9949,54.7604,54.9447,676233.0
2018-08-15 15:30:00,65.59,65.73,65.45,65.69,1838254.0,54.9447,55.0619,54.8274,55.0284,1838254.0
2018-08-16 09:30:00,65.86,66.05,65.78,65.79,562571.0,55.1708,55.33,55.1038,55.1122,562571.0
2018-08-16 10:00:00,65.8,65.92,65.62,65.8,560575.0,55.1206,55.2211,54.9698,55.1206,560575.0
2018-08-16 10:30:00,65.8,66.0,65.78,65.83,1054292.0,55.1206,55.2881,55.1038,55.1457,1054292.0
2018-08-16 11:00:00,65.83,65.98,65.83,65.94,361222.0,55.1457,55.2714,55.1457,55.2378,361222.0
2018-08-16 11:30:00,65.93,65.96,65.87,65.91,247370.0,55.2295,55.2546,55.1792,55.2127,247370.0
2018-08-16 12:00:00,65.91,66.1,65.85,65.85,520482.0,55.2127,55.3719,55.1625,55.1625,520482.0
2018-08-16 12:30:00,65.85,65.91,65.76,65.89,272348.0,55.1625,55.2127,55.0871,55.196,272348.0
2018-08-16 13:00:00,65.89,65.93,65.87,65.88,219341.0,55.196,55.2295,55.1792,55.1876,219341.0
2018-08-16 13:30:00,65.88,65.92,65.75,65.8,192884.0,55.1876,55.2211,55.0787,55.1206,192884.0
2018-08-16 14:00:00,65.8,65.83,65.73,65.73,375216.0,55.1206,55.1457,55.0619,55.0619,375216.0
2018-08-16 14:30:00,65.72,65.77,65.62,65.76,318598.0,55.0536,55.0954,54.9698,55.0871,318598.0
2018-08-16 15:00:00,65.76,65.8,65.72,65.79,483752.0,55.0871,55.1206,55.0536,55.1122,483752.0
2018-08-16 15:30:00,65.8,65.81,65.53,65.77,1249587.0,55.1206,55.1289,54.8944,55.0954,1249587.0
2018-08-17 09:30:00,65.5,65.68,65.12,65.55,1094332.0,54.8693,55.02,54.5509,54.9111,1094332.0
2018-08-17 10:00:00,65.53,65.57,65.41,65.45,875065.0,54.8944,54.9279,54.7939,54.8274,875065.0
2018-08-17 10:30:00,65.45,65.56,65.38,65.5,598064.0,54.8274,54.9195,54.7687,54.8693,598064.0
2018-08-17 11:00:00,65.49,65.64,65.41,65.51,719115.0,54.8609,54.9865,54.7939,54.8776,719115.0
2018-08-17 11:30:00,65.51,65.82,65.5,65.78,452576.0,54.8776,55.1373,54.8693,55.1038,452576.0
2018-08-17 12:00:00,65.78,65.96,65.67,65.95,595311.0,55.1038,55.2546,55.0117,55.2462,595311.0
2018-08-17 12:30:00,65.94,65.98,65.78,65.78,636097.0,55.2378,55.2714,55.1038,55.1038,636097.0
2018-08-17 13:00:00,65.79,65.95,65.7,65.72,507597.0,55.1122,55.2462,55.0368,55.0536,507597.0
2018-08-17 13:30:00,65.71,65.87,65.71,65.82,444641.0,55.0452,55.1792,55.0452,55.1373,444641.0
2018-08-17 14:00:00,65.82,66.04,65.8,65.95,1220657.0,55.1373,55.3216,55.1206,55.2462,1220657.0
2018-08-17 14:30:00,65.95,66.19,65.95,66.15,779814.0,55.2462,55.4473,55.2462,55.4138,779814.0
2018-08-17 15:00:00,66.15,66.19,66.03,66.05,799064.0,55.4138,55.4473,55.3132,55.33,799064.0
2018-08-17 15:30:00,66.05,66.13,65.98,66.09,2041938.0,55.33,55.397,55.2714,55.3635,2041938.0
2018-08-20 09:30:00,66.33,66.59,66.01,66.13,974633.0,55.5645,55.7824,55.2965,55.397,974633.0
2018-08-20 10:00:00,66.13,66.14,65.91,65.99,654040.0,55.397,55.4054,55.2127,55.2797,654040.0
2018-08-20 10:30:00,65.99,66.13,65.73,65.88,561285.0,55.2797,55.397,55.0619,55.1876,561285.0
2018-08-20 11:00:00,65.89,66.0,65.86,65.89,297296.0,55.196,55.2881,55.1708,55.196,297296.0
2018-08-20 11:30:00,65.89,65.98,65.83,65.85,388801.0,55.196,55.2714,55.1457,55.1625,388801.0
2018-08-20 12:00:00,65.86,65.99,65.82,65.97,324531.0,55.1708,55.2797,55.1373,55.263,324531.0
2018-08-20 12:30:00,65.96,65.98,65.84,65.96,516512.0,55.2546,55.2714,55.1541,55.2546,516512.0
2018-08-20 13:00:00,65.96,66.09,65.93,66.05,393961.0,55.2546,55.3635,55.2295,55.33,393961.0
2018-08-20 13:30:00,66.05,66.21,66.0,66.19,365678.0,55.33,55.464,55.2881,55.4473,365678.0
2018-08-20 14:00:00,66.19,66.29,66.08,66.09,477215.0,55.4473,55.531,55.3551,55.3635,477215.0
2018-08-20 14:30:00,66.09,66.18,66.02,66.15,477273.0,55.3635,55.4389,55.3049,55.4138,477273.0
2018-08-20 15:00:00,66.15,66.34,66.13,66.28,565747.0,55.4138,55.5729,55.397,55.5227,565747.0
2018-08-20 15:30:00,66.27,66.32,66.11,66.16,818350.0,55.5143,55.5562,55.3803,55.4221,818350.0
2018-08-21 09:30:00,66.09,66.56,66.03,66.49,753536.0,55.3635,55.7572,55.3132,55.6986,753536.0
2018-08-21 10:00:00,66.5,66.63,66.24,66.28,832482.0,55.707,55.8159,55.4892,55.5227,832482.0
2018-08-21 10:30:00,66.27,66.42,66.24,66.35,487887.0,55.5143,55.6399,55.4892,55.5813,487887.0
2018-08-21 11:00:00,66.36,66.49,66.27,66.4,464981.0,55.5897,55.6986,55.5143,55.6232,464981.0
2018-08-21 11:30:00,66.4,66.61,66.38,66.59,392501.0,55.6232,55.7991,55.6064,55.7824,392501.0
2018-08-21 12:00:00,66.59,66.66,66.54,66.61,408223.0,55.7824,55.841,55.7405,55.7991,408223.0
2018-08-21 12:30:00,66.62,66.78,66.57,66.72,388264.0,55.8075,55.9415,55.7656,55.8913,388264.0
2018-08-21 13:00:00,66.72,66.73,66.6,66.66,241834.0,55.8913,55.8996,55.7907,55.841,241834.0
2018-08-21 13:30:00,66.66,66.71,66.65,66.7,275495.0,55.841,55.8829,55.8326,55.8745,275495.0
2018-08-21 14:00:00,66.69,66.75,66.61,66.7,513521.0,55.8661,55.9164,55.7991,55.8745,513521.0
2018-08-21 14:30:00,66.69,66.74,66.49,66.53,561865.0,55.8661,55.908,55.6986,55.7321,561865.0
2018-08-21 15:00:00,66.53,66.62,66.5,66.54,313281.0,55.7321,55.8075,55.707,55.7405,313281.0
2018-08-21 15:30:00,66.54,66.62,66.4,66.56,1116981.0,55.7405,55.8075,55.6232,55.7572,1116981.0
2018-08-22 09:30:00,66.22,66.75,66.21,66.44,659058.0,55.4724,55.9164,55.464,55.6567,659058.0
2018-08-22 10:00:00,66.45,67.02,66.41,66.94,1169032.0,55.6651,56.1426,55.6316,56.0755,1169032.0
2018-08-22 10:30:00,66.94,67.08,66.88,66.97,971059.0,56.0755,56.1928,56.0253,56.1007,971059.0
2018-08-22 11:00:00,66.96,67.03,66.87,66.99,473645.0,56.0923,56.1509,56.0169,56.1174,473645.0
2018-08-22 11:30:00,67.0,67.02,66.9,66.91,296889.0,56.1258,56.1426,56.042,56.0504,296889.0
2018-08-22 12:00:00,66.91,66.96,66.82,66.83,223186.0,56.0504,56.0923,55.975,55.9834,223186.0
2018-08-22 12:30:00,66.83,66.87,66.73,66.76,226228.0,55.9834,56.0169,55.8996,55.9248,226228.0
2018-08-22 13:00:00,66.76,66.9,66.74,66.9,225443.0,55.9248,56.042,55.908,56.042,225443.0
2018-08-22 13:30:00,66.9,66.96,66.81,66.83,290099.0,56.042,56.0923,55.9666,55.9834,290099.0
2018-08-22 14:00:00,66.83,66.95,66.75,66.78,287373.0,55.9834,56.0839,55.9164,55.9415,287373.0
2018-08-22 14:30:00,66.78,66.84,66.75,66.78,279424.0,55.9415,55.9918,55.9164,55.9415,279424.0
2018-08-22 15:00:00,66.79,66.89,66.75,66.77,404495.0,55.9499,56.0337,55.9164,55.9331,404495.0
2018-08-22 15:30:00,66.78,66.95,66.78,66.86,941048.0,55.9415,56.0839,55.9415,56.0085,941048.0
2018-08-23 09:30:00,66.98,67.27,66.82,67.24,1294613.0,56.1091,56.352,55.975,56.3269,1294613.0
2018-08-23 10:00:00,67.25,67.29,67.12,67.24,808328.0,56.3352,56.3687,56.2263,56.3269,808328.0
2018-08-23 10:30:00,67.24,67.27,67.15,67.22,538243.0,56.3269,56.352,56.2515,56.3101,538243.0
2018-08-23 11:00:00,67.22,67.27,66.82,66.98,962959.0,56.3101,56.352,55.975,56.1091,962959.0
2018-08-23 11:30:00,66.97,67.0,66.83,66.95,416486.0,56.1007,56.1258,55.9834,56.0839,416486.0
2018-08-23 12:00:00,66.95,67.05,66.91,66.95,426111.0,56.0839,56.1677,56.0504,56.0839,426111.0
2018-08-23 12:30:00,66.95,66.95,66.84,66.85,364079.0,56.0839,56.0839,55.9918,56.0002,364079.0
2018-08-23 13:00:00,66.84,66.89,66.8,66.88,404646.0,55.9918,56.0337,55.9583,56.0253,404646.0
2018-08-23 13:30:00,66.89,66.94,66.84,66.89,209461.0,56.0337,56.0755,55.9918,56.0337,209461.0
2018-08-23 14:00:00,66.88,67.03,66.88,66.98,382583.0,56.0253,56.1509,56.0253,56.1091,382583.0
2018-08-23 14:30:00,66.98,67.0,66.88,66.91,279527.0,56.1091,56.1258,56.0253,56.0504,279527.0
2018-08-23 15:00:00,66.91,66.97,66.9,66.93,312842.0,56.0504,56.1007,56.042,56.0672,312842.0
2018-08-23 15:30:00,66.94,66.95,66.81,66.87,1065546.0,56.0755,56.0839,55.9666,56.0169,1065546.0
2018-08-24 09:30:00,67.0,67.13,66.94,67.02,565788.0,56.1258,56.2347,56.0755,56.1426,565788.0
2018-08-24 10:00:00,67.02,67.16,67.0,67.09,367894.0,56.1426,56.2598,56.1258,56.2012,367894.0
2018-08-24 10:30:00,67.09,67.28,67.06,67.2,532691.0,56.2012,56.3604,56.1761,56.2933,532691.0
2018-08-24 11:00:00,67.2,67.22,67.13,67.16,326439.0,56.2933,56.3101,56.2347,56.2598,326439.0
2018-08-24 11:30:00,67.16,67.25,67.11,67.14,382759.0,56.2598,56.3352,56.218,56.2431,382759.0
2018-08-24 12:00:00,67.14,67.25,67.13,67.23,395573.0,56.2431,56.3352,56.2347,56.3185,395573.0
2018-08-24 12:30:00,67.22,67.26,67.15,67.23,532659.0,56.3101,56.3436,56.2515,56.3185,532659.0
2018-08-24 13:00:00,67.24,67.25,67.12,67.16,398518.0,56.3269,56.3352,56.2263,56.2598,398518.0
2018-08-24 13:30:00,67.15,67.31,67.12,67.23,681523.0,56.2515,56.3855,56.2263,56.3185,681523.0
2018-08-24 14:00:00,67.23,67.28,67.21,67.27,629237.0,56.3185,56.3604,56.3017,56.352,629237.0
2018-08-24 14:30:00,67.27,67.36,67.24,67.27,699107.0,56.352,56.4274,56.3269,56.352,699107.0
2018-08-24 15:00:00,67.27,67.28,67.14,67.16,434164.0,56.352,56.3604,56.2431,56.2598,434164.0
2018-08-24 15:30:00,67.17,67.2,67.11,67.16,1676495.0,56.2682,56.2933,56.218,56.2598,1676495.0
2018-08-27 09:30:00,67.37,67.45,67.23,67.39,742384.0,56.4358,56.5028,56.3185,56.4525,742384.0
2018-08-27 10:00:00,67.39,67.48,67.33,67.42,875604.0,56.4525,56.5279,56.4022,56.4776,875604.0
2018-08-27 10:30:00,67.42,67.46,67.35,67.41,650128.0,56.4776,56.5111,56.419,56.4693,650128.0
2018-08-27 11:00:00,67.41,67.43,67.29,67.34,541693.0,56.4693,56.486,56.3687,56.4106,541693.0
2018-08-27 11:30:00,67.34,67.37,67.23,67.37,490475.0,56.4106,56.4358,56.3185,56.4358,490475.0
2018-08-27 12:00:00,67.37,67.39,67.29,67.36,378374.0,56.4358,56.4525,56.3687,56.4274,378374.0
2018-08-27 12:30:00,67.36,67.41,67.29,67.41,480356.0,56.4274,56.4693,56.3687,56.4693,480356.0
2018-08-27 13:00:00,67.4,67.42,67.37,67.4,641623.0,56.4609,56.4776,56.4358,56.4609,641623.0
2018-08-27 13:30:00,67.41,67.45,67.39,67.44,797404.0,56.4693,56.5028,56.4525,56.4944,797404.0
2018-08-27 14:00:00,67.44,67.45,67.33,67.39,439370.0,56.4944,56.5028,56.4022,56.4525,439370.0
2018-08-27 14:30:00,67.39,67.42,67.35,67.4,578266.0,56.4525,56.4776,56.419,56.4609,578266.0
2018-08-27 15:00:00,67.39,67.41,67.21,67.3,854507.0,56.4525,56.4693,56.3017,56.3771,854507.0
2018-08-27 15:30:00,67.29,67.35,67.24,67.35,1689269.0,56.3687,56.419,56.3269,56.419,1689269.0
2018-08-28 09:30:00,68.69,69.0,67.92,68.97,2851905.0,57.5415,57.8012,56.8965,57.7761,2851905.0
2018-08-28 10:00:00,68.96,69.54,68.96,69.47,2033422.0,57.7677,58.2536,57.7677,58.1949,2033422.0
2018-08-28 10:30:00,69.48,69.51,69.25,69.42,792986.0,58.2033,58.2284,58.0106,58.153,792986.0
2018-08-28 11:00:00,69.42,69.5,69.19,69.45,1173175.0,58.153,58.2201,57.9604,58.1782,1173175.0
2018-08-28 11:30:00,69.45,69.48,69.07,69.2,892155.0,58.1782,58.2033,57.8598,57.9687,892155.0
2018-08-28 12:00:00,69.2,69.6,69.14,69.55,729278.0,57.9687,58.3038,57.9185,58.2619,729278.0
2018-08-28 12:30:00,69.55,69.91,69.55,69.87,878187.0,58.2619,58.5635,58.2619,58.53,878187.0
2018-08-28 13:00:00,69.86,70.11,69.83,69.92,1335440.0,58.5216,58.731,58.4965,58.5719,1335440.0
2018-08-28 13:30:00,69.92,70.49,69.88,70.15,1425909.0,58.5719,59.0494,58.5384,58.7646,1425909.0
2018-08-28 14:00:00,70.15,70.23,69.92,70.05,970664.0,58.7646,58.8316,58.5719,58.6808,970664.0
2018-08-28 14:30:00,70.05,70.06,69.42,69.58,1252638.0,58.6808,58.6892,58.153,58.2871,1252638.0
2018-08-28 15:00:00,69.59,69.63,69.34,69.41,1201444.0,58.2954,58.329,58.086,58.1447,1201444.0
2018-08-28 15:30:00,69.4,69.8,69.39,69.76,2632375.0,58.1363,58.4714,58.1279,58.4379,2632375.0
2018-08-29 09:30:00,69.67,69.95,69.24,69.63,1579522.0,58.3625,58.597,58.0023,58.329,1579522.0
2018-08-29 10:00:00,69.63,69.85,69.37,69.81,1141908.0,58.329,58.5132,58.1112,58.4797,1141908.0
2018-08-29 10:30:00,69.82,70.06,69.76,69.88,1058320.0,58.4881,58.6892,58.4379,58.5384,1058320.0
2018-08-29 11:00:00,69.87,70.06,69.78,70.03,987068.0,58.53,58.6892,58.4546,58.664,987068.0
2018-08-29 11:30:00,70.03,70.07,69.82,69.85,436362.0,58.664,58.6975,58.4881,58.5132,436362.0
2018-08-29 12:00:00,69.86,69.99,69.79,69.93,328433.0,58.5216,58.6305,58.463,58.5803,328433.0
2018-08-29 12:30:00,69.93,70.05,69.89,70.01,484775.0,58.5803,58.6808,58.5468,58.6473,484775.0
2018-08-29 13:00:00,70.01,70.02,69.74,69.75,339691.0,58.6473,58.6557,58.4211,58.4295,339691.0
2018-08-29 13:30:00,69.75,69.76,69.53,69.57,384691.0,58.4295,58.4379,58.2452,58.2787,384691.0
2018-08-29 14:00:00,69.56,69.82,69.56,69.72,314274.0,58.2703,58.4881,58.2703,58.4043,314274.0
2018-08-29 14:30:00,69.73,69.78,69.51,69.53,382964.0,58.4127,58.4546,58.2284,58.2452,382964.0
2018-08-29 15:00:00,69.53,69.59,69.39,69.45,483906.0,58.2452,58.2954,58.1279,58.1782,483906.0
2018-08-29 15:30:00,69.45,69.55,69.14,69.19,1060789.0,58.1782,58.2619,57.9185,57.9604,1060789.0
2018-08-30 09:30:00,68.97,69.07,68.56,68.99,917118.0,57.7761,57.8598,57.4326,57.7928,917118.0
2018-08-30 10:00:00,68.98,69.16,68.33,68.44,755136.0,57.7845,57.9352,57.2399,57.3321,755136.0
2018-08-30 10:30:00,68.44,69.06,68.43,69.03,607270.0,57.3321,57.8515,57.3237,57.8263,607270.0
2018-08-30 11:00:00,69.03,69.15,68.75,68.78,716008.0,57.8263,57.9269,57.5918,57.6169,716008.0
2018-08-30 11:30:00,68.77,68.82,68.66,68.77,288715.0,57.6085,57.6504,57.5164,57.6085,288715.0
2018-08-30 12:00:00,68.78,68.89,68.65,68.86,191235.0,57.6169,57.7091,57.508,57.6839,191235.0
2018-08-30 12:30:00,68.87,68.95,68.82,68.84,149311.0,57.6923,57.7593,57.6504,57.6672,149311.0
2018-08-30 13:00:00,68.84,68.84,68.74,68.77,232067.0,57.6672,57.6672,57.5834,57.6085,232067.0
2018-08-30 13:30:00,68.78,68.81,68.68,68.75,222650.0,57.6169,57.642,57.5331,57.5918,222650.0
2018-08-30 14:00:00,68.74,68.76,68.26,68.32,439187.0,57.5834,57.6002,57.1813,57.2316,439187.0
2018-08-30 14:30:00,68.32,68.49,68.22,68.27,483975.0,57.2316,57.374,57.1478,57.1897,483975.0
2018-08-30 15:00:00,68.27,68.29,68.0,68.2,663913.0,57.1897,57.2064,56.9635,57.131,663913.0
2018-08-30 15:30:00,68.2,68.26,68.09,68.14,1101358.0,57.131,57.1813,57.0389,57.0808,1101358.0
2018-08-31 09:30:00,67.99,68.77,67.94,68.52,572309.0,56.9551,57.6085,56.9132,57.3991,572309.0
2018-08-31 10:00:00,68.52,68.61,68.42,68.59,407577.0,57.3991,57.4745,57.3153,57.4577,407577.0
2018-08-31 10:30:00,68.59,68.66,68.48,68.5,375578.0,57.4577,57.5164,57.3656,57.3824,375578.0
2018-08-31 11:00:00,68.5,68.56,68.37,68.48,455268.0,57.3824,57.4326,57.2735,57.3656,455268.0
2018-08-31 11:30:00,68.49,68.54,68.38,68.41,311093.0,57.374,57.4159,57.2818,57.307,311093.0
2018-08-31 12:00:00,68.41,68.58,68.37,68.41,371789.0,57.307,57.4494,57.2735,57.307,371789.0
2018-08-31 12:30:00,68.41,68.42,68.22,68.3,500863.0,57.307,57.3153,57.1478,57.2148,500863.0
2018-08-31 13:00:00,68.29,68.55,68.25,68.42,287198.0,57.2064,57.4242,57.1729,57.3153,287198.0
2018-08-31 13:30:00,68.42,68.43,68.35,68.41,208187.0,57.3153,57.3237,57.2567,57.307,208187.0
2018-08-31 14:00:00,68.41,68.46,68.32,68.34,326125.0,57.307,57.3488,57.2316,57.2483,326125.0
2018-08-31 14:30:00,68.35,68.36,68.25,68.31,271413.0,57.2567,57.2651,57.1729,57.2232,271413.0
2018-08-31 15:00:00,68.32,68.58,68.3,68.45,378826.0,57.2316,57.4494,57.2148,57.3405,378826.0
2018-08-31 15:30:00,68.46,69.0,68.46,68.68,2097753.0,57.3488,57.8012,57.3488,57.5331,2097753.0
2018-09-04 09:30:00,68.74,69.83,68.71,69.09,2030280.0,58.0936,59.0148,58.0682,58.3894,2030280.0
2018-09-04 10:00:00,69.09,69.9,69.09,69.7,1141984.0,58.3894,59.0739,58.3894,58.9049,1141984.0
2018-09-04 10:30:00,69.71,70.0,69.63,69.79,785374.0,58.9133,59.1584,58.8457,58.9809,785374.0
2018-09-04 11:00:00,69.79,69.94,69.66,69.81,517350.0,58.9809,59.1077,58.8711,58.9979,517350.0
2018-09-04 11:30:00,69.82,69.95,69.75,69.83,356930.0,59.0063,59.1162,58.9471,59.0148,356930.0
2018-09-04 12:00:00,69.82,69.97,69.56,69.57,732406.0,59.0063,59.1331,58.7866,58.795,732406.0
2018-09-04 12:30:00,69.57,69.58,69.4,69.49,405882.0,58.795,58.8035,58.6514,58.7274,405882.0
2018-09-04 13:00:00,69.49,69.74,69.47,69.73,481240.0,58.7274,58.9387,58.7105,58.9302,481240.0
2018-09-04 13:30:00,69.74,69.83,69.5,69.56,498258.0,58.9387,59.0148,58.7359,58.7866,498258.0
2018-09-04 14:00:00,69.57,69.65,69.37,69.55,386625.0,58.795,58.8626,58.626,58.7781,386625.0
2018-09-04 14:30:00,69.55,69.9,69.46,69.9,395061.0,58.7781,59.0739,58.7021,59.0739,395061.0
2018-09-04 15:00:00,69.9,70.0,69.75,69.91,649019.0,59.0739,59.1584,58.9471,59.0824,649019.0
2018-09-04 15:30:00,69.92,70.11,69.89,69.97,1832688.0,59.0908,59.2514,59.0655,59.1331,1832688.0
2018-09-05 09:30:00,69.8,70.27,69.66,69.88,1105961.0,58.9894,59.3866,58.8711,59.057,1105961.0
2018-09-05 10:00:00,69.89,69.98,69.75,69.85,1145055.0,59.0655,59.1415,58.9471,59.0317,1145055.0
2018-09-05 10:30:00,69.84,70.0,69.7,69.95,948785.0,59.0232,59.1584,58.9049,59.1162,948785.0
2018-09-05 11:00:00,69.95,69.99,69.37,69.38,621872.0,59.1162,59.15,58.626,58.6344,621872.0
2018-09-05 11:30:00,69.38,69.61,69.31,69.48,455425.0,58.6344,58.8288,58.5753,58.719,455425.0
2018-09-05 12:00:00,69.49,69.62,69.46,69.55,231000.0,58.7274,58.8373,58.7021,58.7781,231000.0
2018-09-05 12:30:00,69.54,69.72,69.51,69.59,669315.0,58.7697,58.9218,58.7443,58.8119,669315.0
2018-09-05 13:00:00,69.58,70.01,69.55,69.9,711576.0,58.8035,59.1669,58.7781,59.0739,711576.0
2018-09-05 13:30:00,69.88,69.99,69.87,69.92,294517.0,59.057,59.15,59.0486,59.0908,294517.0
2018-09-05 14:00:00,69.92,70.24,69.85,70.13,822445.0,59.0908,59.3613,59.0317,59.2683,822445.0
2018-09-05 14:30:00,70.13,70.62,70.1,70.44,800515.0,59.2683,59.6824,59.2429,59.5303,800515.0
2018-09-05 15:00:00,70.45,71.02,70.4,70.94,1098710.0,59.5387,60.0204,59.4965,59.9528,1098710.0
2018-09-05 15:30:00,70.93,71.07,70.63,70.91,2127842.0,59.9444,60.0627,59.6909,59.9275,2127842.0
2018-09-06 09:30:00,70.89,71.35,70.77,71.35,1215196.0,59.9106,60.2993,59.8092,60.2993,1215196.0
2018-09-06 10:00:00,71.34,71.35,70.51,70.86,773259.0,60.2909,60.2993,59.5894,59.8852,773259.0
2018-09-06 10:30:00,70.86,71.04,70.46,71.0,942006.0,59.8852,60.0373,59.5472,60.0035,942006.0
2018-09-06 11:00:00,71.0,71.01,70.54,70.59,1132006.0,60.0035,60.012,59.6148,59.657,1132006.0
2018-09-06 11:30:00,70.59,70.75,70.47,70.72,621853.0,59.657,59.7923,59.5556,59.7669,621853.0
2018-09-06 12:00:00,70.71,70.76,70.51,70.57,521720.0,59.7585,59.8007,59.5894,59.6401,521720.0
2018-09-06 12:30:00,70.58,70.65,70.39,70.48,399024.0,59.6486,59.7078,59.488,59.5641,399024.0
2018-09-06 13:00:00,70.48,70.59,70.4,70.5,393902.0,59.5641,59.657,59.4965,59.581,393902.0
2018-09-06 13:30:00,70.5,70.53,70.31,70.36,385494.0,59.581,59.6063,59.4204,59.4627,385494.0
2018-09-06 14:00:00,70.36,70.46,70.28,70.41,542206.0,59.4627,59.5472,59.3951,59.5049,542206.0
2018-09-06 14:30:00,70.41,70.46,70.19,70.31,561884.0,59.5049,59.5472,59.319,59.4204,561884.0
2018-09-06 15:00:00,70.31,70.54,70.3,70.5,508543.0,59.4204,59.6148,59.412,59.581,508543.0
2018-09-06 15:30:00,70.51,70.53,70.33,70.35,1574087.0,59.5894,59.6063,59.4373,59.4542,1574087.0
2018-09-07 09:30:00,69.84,70.43,69.84,70.25,985312.0,59.0232,59.5218,59.0232,59.3697,985312.0
2018-09-07 10:00:00,70.26,70.34,70.07,70.17,534435.0,59.3782,59.4458,59.2176,59.3021,534435.0
2018-09-07 10:30:00,70.17,70.37,70.12,70.29,451925.0,59.3021,59.4711,59.2598,59.4035,451925.0
2018-09-07 11:00:00,70.29,70.3,70.08,70.16,342391.0,59.4035,59.412,59.226,59.2936,342391.0
2018-09-07 11:30:00,70.16,70.33,70.1,70.17,399202.0,59.2936,59.4373,59.2429,59.3021,399202.0
2018-09-07 12:00:00,70.17,70.22,69.87,69.91,515871.0,59.3021,59.3444,59.0486,59.0824,515871.0
2018-09-07 12:30:00,69.91,70.1,69.7,69.82,778112.0,59.0824,59.2429,58.9049,59.0063,778112.0
2018-09-07 13:00:00,69.83,69.87,69.64,69.82,401608.0,59.0148,59.0486,58.8542,59.0063,401608.0
2018-09-07 13:30:00,69.81,69.84,69.61,69.73,588907.0,58.9979,59.0232,58.8288,58.9302,588907.0
2018-09-07 14:00:00,69.73,70.02,69.72,69.96,748009.0,58.9302,59.1753,58.9218,59.1246,748009.0
2018-09-07 14:30:00,69.95,70.14,69.85,70.11,615032.0,59.1162,59.2767,59.0317,59.2514,615032.0
2018-09-07 15:00:00,70.11,70.19,69.9,69.93,889878.0,59.2514,59.319,59.0739,59.0993,889878.0
2018-09-07 15:30:00,69.92,70.62,69.65,70.36,4152519.0,59.0908,59.6824,58.8626,59.4627,4152519.0
2018-09-10 09:30:00,70.67,71.61,70.5,71.38,1278699.0,59.7247,60.5191,59.581,60.3247,1278699.0
2018-09-10 10:00:00,71.38,71.53,71.22,71.52,759887.0,60.3247,60.4515,60.1895,60.443,759887.0
2018-09-10 10:30:00,71.51,71.84,71.48,71.69,862669.0,60.4346,60.7134,60.4092,60.5867,862669.0
2018-09-10 11:00:00,71.68,72.27,71.6,72.25,1233538.0,60.5782,61.0768,60.5106,61.0599,1233538.0
2018-09-10 11:30:00,72.25,72.49,72.11,72.28,933650.0,61.0599,61.2628,60.9416,61.0853,933650.0
2018-09-10 12:00:00,72.28,72.43,72.03,72.04,683962.0,61.0853,61.2121,60.874,60.8825,683962.0
2018-09-10 12:30:00,72.05,72.41,72.04,72.39,1263417.0,60.8909,61.1952,60.8825,61.1783,1263417.0
2018-09-10 13:00:00,72.39,72.54,72.18,72.51,573364.0,61.1783,61.305,61.0008,61.2797,573364.0
2018-09-10 13:30:00,72.5,72.61,72.45,72.59,413178.0,61.2712,61.3642,61.229,61.3473,413178.0
2018-09-10 14:00:00,72.58,72.72,72.52,72.67,446328.0,61.3388,61.4572,61.2881,61.4149,446328.0
2018-09-10 14:30:00,72.68,72.75,72.49,72.58,607058.0,61.4233,61.4825,61.2628,61.3388,607058.0
2018-09-10 15:00:00,72.57,72.64,72.36,72.37,514194.0,61.3304,61.3895,61.1529,61.1614,514194.0
2018-09-10 15:30:00,72.36,72.46,72.11,72.33,1643186.0,61.1529,61.2374,60.9416,61.1276,1643186.0
2018-09-11 09:30:00,71.84,72.2,71.81,72.15,1126082.0,60.7134,61.0177,60.6881,60.9754,1126082.0
2018-09-11 10:00:00,72.15,72.41,72.03,72.4,927909.0,60.9754,61.1952,60.874,61.1867,927909.0
2018-09-11 10:30:00,72.4,72.4,71.96,71.99,594152.0,61.1867,61.1867,60.8149,60.8402,594152.0
2018-09-11 11:00:00,72.0,72.19,71.99,72.1,410233.0,60.8487,61.0092,60.8402,60.9332,410233.0
2018-09-11 11:30:00,72.11,72.61,72.06,72.61,414413.0,60.9416,61.3642,60.8994,61.3642,414413.0
2018-09-11 12:00:00,72.61,72.66,72.19,72.26,432247.0,61.3642,61.4064,61.0092,61.0684,432247.0
2018-09-11 12:30:00,72.26,72.35,72.16,72.33,292783.0,61.0684,61.1445,60.9839,61.1276,292783.0
2018-09-11 13:00:00,72.33,72.36,72.15,72.23,258998.0,61.1276,61.1529,60.9754,61.043,258998.0
2018-09-11 13:30:00,72.23,72.38,72.21,72.36,220722.0,61.043,61.1698,61.0261,61.1529,220722.0
2018-09-11 14:00:00,72.36,72.44,72.26,72.35,343807.0,61.1529,61.2205,61.0684,61.1445,343807.0
2018-09-11 14:30:00,72.34,72.43,72.28,72.29,226960.0,61.136,61.2121,61.0853,61.0938,226960.0
2018-09-11 15:00:00,72.3,72.48,72.29,72.4,348891.0,61.1022,61.2543,61.0938,61.1867,348891.0
2018-09-11 15:30:00,72.39,72.56,72.3,72.5,1152143.0,61.1783,61.3219,61.1022,61.2712,1152143.0
2018-09-12 09:30:00,72.09,72.5,71.3,71.4,1156646.0,60.9247,61.2712,60.2571,60.3416,1156646.0
2018-09-12 10:00:00,71.39,71.45,70.32,70.63,1238036.0,60.3331,60.3838,59.4289,59.6909,1238036.0
2018-09-12 10:30:00,70.63,70.64,70.05,70.26,1038834.0,59.6909,59.6993,59.2007,59.3782,1038834.0
2018-09-12 11:00:00,70.27,70.78,70.02,70.73,992575.0,59.3866,59.8176,59.1753,59.7754,992575.0
2018-09-12 11:30:00,70.72,70.85,70.37,70.44,453810.0,59.7669,59.8768,59.4711,59.5303,453810.0
2018-09-12 12:00:00,70.44,71.09,70.43,71.05,534389.0,59.5303,60.0796,59.5218,60.0458,534389.0
2018-09-12 12:30:00,71.06,71.37,70.92,71.2,553529.0,60.0543,60.3162,59.9359,60.1726,553529.0
2018-09-12 13:00:00,71.21,71.46,71.19,71.28,343087.0,60.181,60.3923,60.1641,60.2402,343087.0
2018-09-12 13:30:00,71.27,71.36,71.15,71.3,409523.0,60.2317,60.3078,60.1303,60.2571,409523.0
2018-09-12 14:00:00,71.31,71.39,71.2,71.37,337078.0,60.2655,60.3331,60.1726,60.3162,337078.0
2018-09-12 14:30:00,71.37,71.7,71.27,71.59,600410.0,60.3162,60.5951,60.2317,60.5022,600410.0
2018-09-12 15:00:00,71.59,72.16,71.56,72.15,1002459.0,60.5022,60.9839,60.4768,60.9754,1002459.0
2018-09-12 15:30:00,72.16,72.16,71.74,71.75,1632342.0,60.9839,60.9839,60.6289,60.6374,1632342.0
2018-09-13 09:30:00,73.62,74.25,73.48,74.06,3182818.0,62.2178,62.7502,62.0994,62.5896,3182818.0
2018-09-13 10:00:00,74.07,74.76,73.9,74.14,2275722.0,62.5981,63.1812,62.4544,62.6572,2275722.0
2018-09-13 10:30:00,74.13,74.43,73.8,74.11,1559650.0,62.6488,62.9023,62.3699,62.6319,1559650.0
2018-09-13 11:00:00,74.1,74.88,74.08,74.8,1200438.0,62.6234,63.2826,62.6065,63.215,1200438.0
2018-09-13 11:30:00,74.8,74.85,74.38,74.63,1133139.0,63.215,63.2573,62.8601,63.0713,1133139.0
2018-09-13 12:00:00,74.63,74.76,74.34,74.52,990704.0,63.0713,63.1812,62.8262,62.9784,990704.0
2018-09-13 12:30:00,74.52,75.0,74.52,74.83,1063460.0,62.9784,63.384,62.9784,63.2404,1063460.0
2018-09-13 13:00:00,74.84,75.0,74.7,74.98,863323.0,63.2488,63.384,63.1305,63.3671,863323.0
2018-09-13 13:30:00,74.99,75.36,74.77,74.89,1426588.0,63.3756,63.6883,63.1896,63.2911,1426588.0
2018-09-13 14:00:00,74.89,74.97,74.7,74.84,844044.0,63.2911,63.3587,63.1305,63.2488,844044.0
2018-09-13 14:30:00,74.84,75.25,74.73,75.18,1222596.0,63.2488,63.5953,63.1558,63.5361,1222596.0
2018-09-13 15:00:00,75.19,75.2,74.3,74.39,1038150.0,63.5446,63.5531,62.7924,62.8685,1038150.0
2018-09-13 15:30:00,74.39,74.75,74.33,74.62,2119732.0,62.8685,63.1727,62.8178,63.0629,2119732.0
2018-09-14 09:30:00,74.53,76.04,74.53,75.77,2455076.0,62.9868,64.263,62.9868,64.0348,2455076.0
2018-09-14 10:00:00,75.77,75.88,74.95,75.2,1092432.0,64.0348,64.1277,63.3418,63.5531,1092432.0
2018-09-14 10:30:00,75.21,75.32,74.58,74.76,889783.0,63.5615,63.6545,63.0291,63.1812,889783.0
2018-09-14 11:00:00,74.76,74.83,74.62,74.7,606864.0,63.1812,63.2404,63.0629,63.1305,606864.0
2018-09-14 11:30:00,74.7,74.85,74.66,74.76,555719.0,63.1305,63.2573,63.0967,63.1812,555719.0
2018-09-14 12:00:00,74.76,74.77,74.41,74.68,593733.0,63.1812,63.1896,62.8854,63.1136,593733.0
2018-09-14 12:30:00,74.68,74.83,74.64,74.78,398787.0,63.1136,63.2404,63.0798,63.1981,398787.0
2018-09-14 13:00:00,74.78,74.98,74.6,74.97,359779.0,63.1981,63.3671,63.046,63.3587,359779.0
2018-09-14 13:30:00,74.97,75.16,74.94,75.14,458468.0,63.3587,63.5192,63.3333,63.5023,458468.0
2018-09-14 14:00:00,75.14,75.28,75.0,75.07,618755.0,63.5023,63.6207,63.384,63.4432,618755.0
2018-09-14 14:30:00,75.06,75.1,74.96,75.04,378345.0,63.4347,63.4685,63.3502,63.4178,378345.0
2018-09-14 15:00:00,75.04,75.06,74.87,74.91,449484.0,63.4178,63.4347,63.2742,63.308,449484.0
2018-09-14 15:30:00,74.91,75.1,74.86,75.08,1477570.0,63.308,63.4685,63.2657,63.4516,1477570.0
2018-09-17 09:30:00,74.84,75.23,74.72,75.22,796775.0,63.2488,63.5784,63.1474,63.57,796775.0
2018-09-17 10:00:00,75.22,75.28,74.99,75.19,566053.0,63.57,63.6207,63.3756,63.5446,566053.0
2018-09-17 10:30:00,75.2,75.2,74.55,74.66,793573.0,63.5531,63.5531,63.0037,63.0967,793573.0
2018-09-17 11:00:00,74.65,74.85,74.5,74.53,542373.0,63.0882,63.2573,62.9615,62.9868,542373.0
2018-09-17 11:30:00,74.53,74.72,74.51,74.62,406660.0,62.9868,63.1474,62.9699,63.0629,406660.0
2018-09-17 12:00:00,74.62,74.66,73.4,74.15,1959526.0,63.0629,63.0967,62.0318,62.6657,1959526.0
2018-09-17 12:30:00,74.15,74.24,74.05,74.1,630058.0,62.6657,62.7417,62.5812,62.6234,630058.0
2018-09-17 13:00:00,74.09,74.19,73.97,74.07,414280.0,62.615,62.6995,62.5136,62.5981,414280.0
2018-09-17 13:30:00,74.07,74.18,73.92,74.09,363680.0,62.5981,62.691,62.4713,62.615,363680.0
2018-09-17 14:00:00,74.08,74.09,73.97,73.97,268140.0,62.6065,62.615,62.5136,62.5136,268140.0
2018-09-17 14:30:00,73.98,73.98,73.66,73.72,474199.0,62.522,62.522,62.2516,62.3023,474199.0
2018-09-17 15:00:00,73.71,73.81,73.44,73.62,507193.0,62.2938,62.3783,62.0656,62.2178,507193.0
2018-09-17 15:30:00,73.62,73.63,73.11,73.25,1798521.0,62.2178,62.2262,61.7867,61.9051,1798521.0
2018-09-18 09:30:00,73.8,74.51,73.51,74.39,998284.0,62.3699,62.9699,62.1248,62.8685,998284.0
2018-09-18 10:00:00,74.39,74.76,74.26,74.63,751556.0,62.8685,63.1812,62.7586,63.0713,751556.0
2018-09-18 10:30:00,74.64,75.22,74.64,75.05,898054.0,63.0798,63.57,63.0798,63.4263,898054.0
2018-09-18 11:00:00,75.05,75.3,74.91,75.27,849378.0,63.4263,63.6376,63.308,63.6122,849378.0
2018-09-18 11:30:00,75.27,76.5,75.18,75.26,1029313.0,63.6122,64.6517,63.5361,63.6038,1029313.0
2018-09-18 12:00:00,75.26,75.36,75.05,75.09,667822.0,63.6038,63.6883,63.4263,63.4601,667822.0
2018-09-18 12:30:00,75.09,75.22,75.01,75.2,407336.0,63.4601,63.57,63.3925,63.5531,407336.0
2018-09-18 13:00:00,75.2,75.34,75.15,75.23,412892.0,63.5531,63.6714,63.5108,63.5784,412892.0
2018-09-18 13:30:00,75.23,75.24,75.1,75.2,547254.0,63.5784,63.5869,63.4685,63.5531,547254.0
2018-09-18 14:00:00,75.19,75.28,75.16,75.25,465727.0,63.5446,63.6207,63.5192,63.5953,465727.0
2018-09-18 14:30:00,75.25,75.42,75.08,75.15,535786.0,63.5953,63.739,63.4516,63.5108,535786.0
2018-09-18 15:00:00,75.14,75.16,74.88,74.97,642934.0,63.5023,63.5192,63.2826,63.3587,642934.0
2018-09-18 15:30:00,74.96,75.0,74.72,74.72,1486925.0,63.3502,63.384,63.1474,63.1474,1486925.0
2018-09-19 09:30:00,75.37,75.37,74.15,74.7,998509.0,63.6967,63.6967,62.6657,63.1305,998509.0
2018-09-19 10:00:00,74.7,74.72,74.01,74.23,744025.0,63.1305,63.1474,62.5474,62.7333,744025.0
2018-09-19 10:30:00,74.23,74.55,74.23,74.3,531588.0,62.7333,63.0037,62.7333,62.7924,531588.0
2018-09-19 11:00:00,74.31,74.42,74.2,74.28,796701.0,62.8009,62.8939,62.7079,62.7755,796701.0
2018-09-19 11:30:00,74.28,74.32,73.91,74.08,664978.0,62.7755,62.8093,62.4628,62.6065,664978.0
2018-09-19 12:00:00,74.07,74.23,74.05,74.15,396175.0,62.5981,62.7333,62.5812,62.6657,396175.0
2018-09-19 12:30:00,74.14,74.22,74.04,74.16,455704.0,62.6572,62.7248,62.5727,62.6741,455704.0
2018-09-19 13:00:00,74.16,74.16,73.77,73.8,497117.0,62.6741,62.6741,62.3445,62.3699,497117.0
2018-09-19 13:30:00,73.8,74.08,73.79,74.01,547168.0,62.3699,62.6065,62.3614,62.5474,547168.0
2018-09-19 14:00:00,74.0,74.06,73.97,74.01,467528.0,62.5389,62.5896,62.5136,62.5474,467528.0
2018-09-19 14:30:00,74.01,74.15,73.92,74.03,779403.0,62.5474,62.6657,62.4713,62.5643,779403.0
2018-09-19 15:00:00,74.03,74.3,74.03,74.26,842338.0,62.5643,62.7924,62.5643,62.7586,842338.0
2018-09-19 15:30:00,74.26,74.34,74.03,74.05,1451995.0,62.7586,62.8262,62.5643,62.5812,1451995.0
2018-09-20 09:30:00,74.5,75.02,74.2,74.78,1195361.0,62.9615,63.4009,62.7079,63.1981,1195361.0
2018-09-20 10:00:00,74.79,75.05,74.75,74.97,1456953.0,63.2066,63.4263,63.1727,63.3587,1456953.0
2018-09-20 10:30:00,74.98,75.07,74.83,74.95,584023.0,63.3671,63.4432,63.2404,63.3418,584023.0
2018-09-20 11:00:00,74.95,75.05,74.92,74.99,451493.0,63.3418,63.4263,63.3164,63.3756,451493.0
2018-09-20 11:30:00,75.0,75.08,74.92,74.93,591580.0,63.384,63.4516,63.3164,63.3249,591580.0
2018-09-20 12:00:00,74.94,74.94,74.74,74.89,489803.0,63.3333,63.3333,63.1643,63.2911,489803.0
2018-09-20 12:30:00,74.89,75.1,74.87,75.03,656797.0,63.2911,63.4685,63.2742,63.4094,656797.0
2018-09-20 13:00:00,75.03,75.11,74.86,74.89,500213.0,63.4094,63.477,63.2657,63.2911,500213.0
2018-09-20 13:30:00,74.89,75.09,74.89,75.03,460674.0,63.2911,63.4601,63.2911,63.4094,460674.0
2018-09-20 14:00:00,75.03,75.03,74.63,74.7,376300.0,63.4094,63.4094,63.0713,63.1305,376300.0
2018-09-20 14:30:00,74.7,74.8,74.62,74.67,553056.0,63.1305,63.215,63.0629,63.1051,553056.0
2018-09-20 15:00:00,74.67,74.76,74.66,74.76,657706.0,63.1051,63.1812,63.0967,63.1812,657706.0
2018-09-20 15:30:00,74.75,74.79,74.55,74.61,1493230.0,63.1727,63.2066,63.0037,63.0544,1493230.0
2018-09-21 09:30:00,74.83,74.87,74.26,74.28,2814107.0,63.2404,63.2742,62.7586,62.7755,2814107.0
2018-09-21 10:00:00,74.28,74.36,73.93,73.94,657368.0,62.7755,62.8431,62.4797,62.4882,657368.0
2018-09-21 10:30:00,73.94,74.01,73.57,73.95,979890.0,62.4882,62.5474,62.1755,62.4966,979890.0
2018-09-21 11:00:00,73.95,74.0,73.83,73.91,678068.0,62.4966,62.5389,62.3952,62.4628,678068.0
2018-09-21 11:30:00,73.91,73.93,73.77,73.84,557749.0,62.4628,62.4797,62.3445,62.4037,557749.0
2018-09-21 12:00:00,73.84,73.98,73.75,73.75,439157.0,62.4037,62.522,62.3276,62.3276,439157.0
2018-09-21 12:30:00,73.76,73.85,73.68,73.71,402235.0,62.3361,62.4121,62.2685,62.2938,402235.0
2018-09-21 13:00:00,73.71,73.81,73.58,73.6,372445.0,62.2938,62.3783,62.184,62.2009,372445.0
2018-09-21 13:30:00,73.59,73.86,73.59,73.84,326528.0,62.1924,62.4206,62.1924,62.4037,326528.0
2018-09-21 14:00:00,73.85,73.89,73.72,73.84,340739.0,62.4121,62.4459,62.3023,62.4037,340739.0
2018-09-21 14:30:00,73.85,73.85,73.66,73.71,363831.0,62.4121,62.4121,62.2516,62.2938,363831.0
2018-09-21 15:00:00,73.71,73.9,73.65,73.82,484547.0,62.2938,62.4544,62.2431,62.3868,484547.0
2018-09-21 15:30:00,73.82,73.99,73.53,73.7,2221601.0,62.3868,62.5305,62.1417,62.2854,2221601.0
2018-09-24 09:30:00,73.08,73.69,72.8,73.41,1692481.0,61.7614,62.2769,61.5248,62.0403,1692481.0
2018-09-24 10:00:00,73.41,73.43,73.17,73.3,871661.0,62.0403,62.0572,61.8375,61.9473,871661.0
2018-09-24 10:30:00,73.3,73.46,73.14,73.36,812429.0,61.9473,62.0825,61.8121,61.998,812429.0
2018-09-24 11:00:00,73.37,73.4,73.2,73.29,745507.0,62.0065,62.0318,61.8628,61.9389,745507.0
2018-09-24 11:30:00,73.28,73.36,73.25,73.27,478673.0,61.9304,61.998,61.9051,61.922,478673.0
2018-09-24 12:00:00,73.28,73.34,73.24,73.33,293449.0,61.9304,61.9811,61.8966,61.9727,293449.0
2018-09-24 12:30:00,73.33,73.35,73.04,73.05,427846.0,61.9727,61.9896,61.7276,61.736,427846.0
2018-09-24 13:00:00,73.05,73.29,73.01,73.27,364675.0,61.736,61.9389,61.7022,61.922,364675.0
2018-09-24 13:30:00,73.28,73.59,73.27,73.54,578635.0,61.9304,62.1924,61.922,62.1502,578635.0
2018-09-24 14:00:00,73.55,73.61,73.44,73.5,579249.0,62.1586,62.2093,62.0656,62.1163,579249.0
2018-09-24 14:30:00,73.5,73.75,73.47,73.75,412455.0,62.1163,62.3276,62.091,62.3276,412455.0
2018-09-24 15:00:00,73.74,73.75,73.69,73.73,409940.0,62.3192,62.3276,62.2769,62.3107,409940.0
2018-09-24 15:30:00,73.74,73.85,73.52,73.59,1345845.0,62.3192,62.4121,62.1332,62.1924,1345845.0
2018-09-25 09:30:00,72.64,73.35,72.61,72.95,1104988.0,61.3895,61.9896,61.3642,61.6515,1104988.0
2018-09-25 10:00:00,72.95,73.35,72.9,73.24,790072.0,61.6515,61.9896,61.6093,61.8966,790072.0
2018-09-25 10:30:00,73.24,73.36,72.94,72.95,505885.0,61.8966,61.998,61.6431,61.6515,505885.0
2018-09-25 11:00:00,72.95,73.53,72.94,73.5,398102.0,61.6515,62.1417,61.6431,62.1163,398102.0
2018-09-25 11:30:00,73.5,73.57,73.29,73.31,287002.0,62.1163,62.1755,61.9389,61.9558,287002.0
2018-09-25 12:00:00,73.32,73.42,73.19,73.2,248887.0,61.9642,62.0487,61.8544,61.8628,248887.0
2018-09-25 12:30:00,73.21,73.31,73.12,73.13,357273.0,61.8713,61.9558,61.7952,61.8037,357273.0
2018-09-25 13:00:00,73.13,73.23,73.09,73.18,265569.0,61.8037,61.8882,61.7698,61.8459,265569.0
2018-09-25 13:30:00,73.19,73.2,73.08,73.15,222872.0,61.8544,61.8628,61.7614,61.8206,222872.0
2018-09-25 14:00:00,73.14,73.16,73.05,73.1,342305.0,61.8121,61.829,61.736,61.7783,342305.0
2018-09-25 14:30:00,73.1,73.1,72.94,73.0,275948.0,61.7783,61.7783,61.6431,61.6938,275948.0
2018-09-25 15:00:00,73.01,73.04,72.94,73.01,362471.0,61.7022,61.7276,61.6431,61.7022,362471.0
2018-09-25 15:30:00,73.01,73.03,72.58,72.73,1295773.0,61.7022,61.7191,61.3388,61.4656,1295773.0
2018-09-26 09:30:00,72.68,73.26,72.65,73.03,671418.0,61.4233,61.9135,61.398,61.7191,671418.0
2018-09-26 10:00:00,73.03,73.2,72.65,72.8,471990.0,61.7191,61.8628,61.398,61.5248,471990.0
2018-09-26 10:30:00,72.8,72.83,72.58,72.7,466436.0,61.5248,61.5501,61.3388,61.4402,466436.0
2018-09-26 11:00:00,72.7,72.74,72.56,72.72,320862.0,61.4402,61.4741,61.3219,61.4572,320862.0
2018-09-26 11:30:00,72.72,72.73,72.45,72.49,311533.0,61.4572,61.4656,61.229,61.2628,311533.0
2018-09-26 12:00:00,72.49,72.53,72.42,72.49,228983.0,61.2628,61.2966,61.2036,61.2628,228983.0
2018-09-26 12:30:00,72.49,72.55,72.45,72.49,220757.0,61.2628,61.3135,61.229,61.2628,220757.0
2018-09-26 13:00:00,72.5,72.74,72.06,72.13,717138.0,61.2712,61.4741,60.8994,60.9585,717138.0
2018-09-26 13:30:00,72.14,72.29,71.99,72.08,538902.0,60.967,61.0938,60.8402,60.9163,538902.0
2018-09-26 14:00:00,72.08,72.38,71.99,72.22,673066.0,60.9163,61.1698,60.8402,61.0346,673066.0
2018-09-26 14:30:00,72.22,72.25,72.01,72.07,1550503.0,61.0346,61.0599,60.8571,60.9078,1550503.0
2018-09-26 15:00:00,72.07,72.21,71.99,72.1,913602.0,60.9078,61.0261,60.8402,60.9332,913602.0
2018-09-26 15:30:00,72.11,72.11,71.58,71.77,2029106.0,60.9416,60.9416,60.4937,60.6543,2029106.0
2018-09-27 09:30:00,72.18,72.68,72.09,72.17,897233.0,61.0008,61.4233,60.9247,60.9923,897233.0
2018-09-27 10:00:00,72.16,72.25,71.69,71.69,766776.0,60.9839,61.0599,60.5867,60.5867,766776.0
2018-09-27 10:30:00,71.7,71.89,71.47,71.89,684439.0,60.5951,60.7557,60.4008,60.7557,684439.0
2018-09-27 11:00:00,71.89,72.29,71.82,72.1,941044.0,60.7557,61.0938,60.6965,60.9332,941044.0
2018-09-27 11:30:00,72.1,72.11,71.88,72.0,491246.0,60.9332,60.9416,60.7473,60.8487,491246.0
2018-09-27 12:00:00,71.99,71.99,71.77,71.83,280242.0,60.8402,60.8402,60.6543,60.705,280242.0
2018-09-27 12:30:00,71.83,71.94,71.79,71.85,248436.0,60.705,60.798,60.6712,60.7219,248436.0
2018-09-27 13:00:00,71.85,71.99,71.79,71.83,232838.0,60.7219,60.8402,60.6712,60.705,232838.0
2018-09-27 13:30:00,71.84,72.02,71.82,71.95,251921.0,60.7134,60.8656,60.6965,60.8064,251921.0
2018-09-27 14:00:00,71.94,72.15,71.94,72.05,324935.0,60.798,60.9754,60.798,60.8909,324935.0
2018-09-27 14:30:00,72.05,72.2,71.93,72.19,407881.0,60.8909,61.0177,60.7895,61.0092,407881.0
2018-09-27 15:00:00,72.19,72.21,71.91,71.92,517976.0,61.0092,61.0261,60.7726,60.7811,517976.0
2018-09-27 15:30:00,71.92,71.97,71.58,71.72,1289908.0,60.7811,60.8233,60.4937,60.612,1289908.0
2018-09-28 09:30:00,71.51,71.82,71.41,71.65,528609.0,60.4346,60.6965,60.35,60.5529,528609.0
2018-09-28 10:00:00,71.66,71.82,71.56,71.82,464969.0,60.5613,60.6965,60.4768,60.6965,464969.0
2018-09-28 10:30:00,71.82,72.08,71.73,71.98,403678.0,60.6965,60.9163,60.6205,60.8318,403678.0
2018-09-28 11:00:00,71.99,72.3,71.91,72.14,1415743.0,60.8402,61.1022,60.7726,60.967,1415743.0
2018-09-28 11:30:00,72.15,72.23,72.02,72.2,549114.0,60.9754,61.043,60.8656,61.0177,549114.0
2018-09-28 12:00:00,72.19,72.32,72.11,72.24,240603.0,61.0092,61.1191,60.9416,61.0515,240603.0
2018-09-28 12:30:00,72.24,72.32,72.05,72.23,352488.0,61.0515,61.1191,60.8909,61.043,352488.0
2018-09-28 13:00:00,72.23,72.34,72.17,72.31,264465.0,61.043,61.136,60.9923,61.1107,264465.0
2018-09-28 13:30:00,72.31,72.64,72.29,72.61,357231.0,61.1107,61.3895,61.0938,61.3642,357231.0
2018-09-28 14:00:00,72.61,72.91,72.48,72.83,616213.0,61.3642,61.6177,61.2543,61.5501,616213.0
2018-09-28 14:30:00,72.84,73.26,71.25,72.41,2808112.0,61.5586,61.9135,60.2148,61.1952,2808112.0
2018-09-28 15:00:00,72.43,72.44,71.69,72.1,1410372.0,61.2121,61.2205,60.5867,60.9332,1410372.0
2018-09-28 15:30:00,72.09,72.29,71.93,72.04,1818339.0,60.9247,61.0938,60.7895,60.8825,1818339.0
2018-10-01 09:30:00,72.46,73.04,72.1,72.98,1372422.0,61.2374,61.7276,60.9332,61.6769,1372422.0
2018-10-01 10:00:00,72.98,73.0,72.6,72.68,831838.0,61.6769,61.6938,61.3557,61.4233,831838.0
2018-10-01 10:30:00,72.69,73.21,72.69,73.18,778725.0,61.4318,61.8713,61.4318,61.8459,778725.0
2018-10-01 11:00:00,73.19,73.43,73.14,73.17,495071.0,61.8544,62.0572,61.8121,61.8375,495071.0
2018-10-01 11:30:00,73.17,73.3,73.12,73.21,396747.0,61.8375,61.9473,61.7952,61.8713,396747.0
2018-10-01 12:00:00,73.21,73.29,73.06,73.14,229282.0,61.8713,61.9389,61.7445,61.8121,229282.0
2018-10-01 12:30:00,73.14,73.23,72.96,73.13,378382.0,61.8121,61.8882,61.66,61.8037,378382.0
2018-10-01 13:00:00,73.14,73.14,73.03,73.12,301163.0,61.8121,61.8121,61.7191,61.7952,301163.0
2018-10-01 13:30:00,73.12,73.15,72.94,72.94,257139.0,61.7952,61.8206,61.6431,61.6431,257139.0
2018-10-01 14:00:00,72.95,72.98,72.72,72.89,355381.0,61.6515,61.6769,61.4572,61.6008,355381.0
2018-10-01 14:30:00,72.9,72.97,72.76,72.94,356748.0,61.6093,61.6684,61.491,61.6431,356748.0
2018-10-01 15:00:00,72.95,73.02,72.73,72.77,335940.0,61.6515,61.7107,61.4656,61.4994,335940.0
2018-10-01 15:30:00,72.77,72.77,72.55,72.61,1009746.0,61.4994,61.4994,61.3135,61.3642,1009746.0
2018-10-02 09:30:00,72.42,73.41,72.27,73.4,636367.0,61.2036,62.0403,61.0768,62.0318,636367.0
2018-10-02 10:00:00,73.4,73.46,73.09,73.28,513999.0,62.0318,62.0825,61.7698,61.9304,513999.0
2018-10-02 10:30:00,73.28,73.75,73.25,73.67,638146.0,61.9304,62.3276,61.9051,62.26,638146.0
2018-10-02 11:00:00,73.67,73.8,73.53,73.71,574792.0,62.26,62.3699,62.1417,62.2938,574792.0
2018-10-02 11:30:00,73.72,73.87,73.66,73.77,354869.0,62.3023,62.429,62.2516,62.3445,354869.0
2018-10-02 12:00:00,73.78,73.83,73.65,73.82,314770.0,62.353,62.3952,62.2431,62.3868,314770.0
2018-10-02 12:30:00,73.82,73.91,73.51,73.57,347808.0,62.3868,62.4628,62.1248,62.1755,347808.0
2018-10-02 13:00:00,73.57,73.7,73.55,73.67,242314.0,62.1755,62.2854,62.1586,62.26,242314.0
2018-10-02 13:30:00,73.67,73.87,73.65,73.72,263335.0,62.26,62.429,62.2431,62.3023,263335.0
2018-10-02 14:00:00,73.73,73.86,73.68,73.74,433217.0,62.3107,62.4206,62.2685,62.3192,433217.0
2018-10-02 14:30:00,73.73,73.77,73.53,73.53,359867.0,62.3107,62.3445,62.1417,62.1417,359867.0
2018-10-02 15:00:00,73.54,73.54,73.25,73.26,516762.0,62.1502,62.1502,61.9051,61.9135,516762.0
2018-10-02 15:30:00,73.27,73.49,73.26,73.36,862159.0,61.922,62.1079,61.9135,61.998,862159.0
2018-10-03 09:30:00,73.59,73.89,73.11,73.19,738240.0,62.1924,62.4459,61.7867,61.8544,738240.0
2018-10-03 10:00:00,73.19,73.54,73.18,73.51,384298.0,61.8544,62.1502,61.8459,62.1248,384298.0
2018-10-03 10:30:00,73.51,73.65,73.23,73.3,450492.0,62.1248,62.2431,61.8882,61.9473,450492.0
2018-10-03 11:00:00,73.29,73.32,73.07,73.3,255023.0,61.9389,61.9642,61.7529,61.9473,255023.0
2018-10-03 11:30:00,73.3,73.34,73.16,73.33,211646.0,61.9473,61.9811,61.829,61.9727,211646.0
2018-10-03 12:00:00,73.33,73.52,73.3,73.44,225638.0,61.9727,62.1332,61.9473,62.0656,225638.0
2018-10-03 12:30:00,73.44,73.45,73.19,73.43,447808.0,62.0656,62.0741,61.8544,62.0572,447808.0
2018-10-03 13:00:00,73.43,73.55,73.17,73.23,339818.0,62.0572,62.1586,61.8375,61.8882,339818.0
2018-10-03 13:30:00,73.24,73.26,73.02,73.16,309360.0,61.8966,61.9135,61.7107,61.829,309360.0
2018-10-03 14:00:00,73.16,73.21,73.08,73.11,329365.0,61.829,61.8713,61.7614,61.7867,329365.0
2018-10-03 14:30:00,73.12,73.17,72.78,72.87,435244.0,61.7952,61.8375,61.5079,61.5839,435244.0
2018-10-03 15:00:00,72.88,72.94,72.7,72.81,476444.0,61.5924,61.6431,61.4402,61.5332,476444.0
2018-10-03 15:30:00,72.8,72.83,72.59,72.64,903434.0,61.5248,61.5501,61.3473,61.3895,903434.0
2018-10-04 09:30:00,72.0,72.58,72.0,72.41,726541.0,60.8487,61.3388,60.8487,61.1952,726541.0
2018-10-04 10:00:00,72.4,72.66,72.23,72.54,497030.0,61.1867,61.4064,61.043,61.305,497030.0
2018-10-04 10:30:00,72.54,72.7,72.31,72.49,369649.0,61.305,61.4402,61.1107,61.2628,369649.0
2018-10-04 11:00:00,72.5,72.64,72.31,72.43,442879.0,61.2712,61.3895,61.1107,61.2121,442879.0
2018-10-04 11:30:00,72.43,72.48,72.15,72.27,337795.0,61.2121,61.2543,60.9754,61.0768,337795.0
2018-10-04 12:00:00,72.27,72.33,71.86,72.06,696925.0,61.0768,61.1276,60.7303,60.8994,696925.0
2018-10-04 12:30:00,72.05,72.25,71.99,72.13,250368.0,60.8909,61.0599,60.8402,60.9585,250368.0
2018-10-04 13:00:00,72.13,72.17,71.89,71.98,276892.0,60.9585,60.9923,60.7557,60.8318,276892.0
2018-10-04 13:30:00,71.98,72.04,71.85,71.98,433513.0,60.8318,60.8825,60.7219,60.8318,433513.0
2018-10-04 14:00:00,71.98,72.16,71.92,72.14,474572.0,60.8318,60.9839,60.7811,60.967,474572.0
2018-10-04 14:30:00,72.14,72.5,72.09,72.47,519874.0,60.967,61.2712,60.9247,61.2459,519874.0
2018-10-04 15:00:00,72.47,72.58,72.4,72.41,397847.0,61.2459,61.3388,61.1867,61.1952,397847.0
2018-10-04 15:30:00,72.42,72.5,72.3,72.38,1037088.0,61.2036,61.2712,61.1022,61.1698,1037088.0
2018-10-05 09:30:00,72.44,72.66,71.87,71.94,498297.0,61.2205,61.4064,60.7388,60.798,498297.0
2018-10-05 10:00:00,71.93,72.2,71.85,72.15,588125.0,60.7895,61.0177,60.7219,60.9754,588125.0
2018-10-05 10:30:00,72.15,72.17,71.73,71.81,294363.0,60.9754,60.9923,60.6205,60.6881,294363.0
2018-10-05 11:00:00,71.82,71.83,71.08,71.09,947864.0,60.6965,60.705,60.0712,60.0796,947864.0
2018-10-05 11:30:00,71.08,71.31,70.87,70.95,946907.0,60.0712,60.2655,59.8937,59.9613,946907.0
2018-10-05 12:00:00,70.95,71.06,70.92,70.97,463101.0,59.9613,60.0543,59.9359,59.9782,463101.0
2018-10-05 12:30:00,70.97,70.99,70.74,70.76,579740.0,59.9782,59.9951,59.7838,59.8007,579740.0
2018-10-05 13:00:00,70.75,70.77,70.55,70.7,757024.0,59.7923,59.8092,59.6232,59.75,757024.0
2018-10-05 13:30:00,70.7,71.04,70.59,70.95,481999.0,59.75,60.0373,59.657,59.9613,481999.0
2018-10-05 14:00:00,70.94,71.16,70.92,71.14,418577.0,59.9528,60.1388,59.9359,60.1219,418577.0
2018-10-05 14:30:00,71.15,71.19,70.98,71.14,462617.0,60.1303,60.1641,59.9866,60.1219,462617.0
2018-10-05 15:00:00,71.14,71.43,71.06,71.39,556889.0,60.1219,60.3669,60.0543,60.3331,556889.0
2018-10-05 15:30:00,71.39,71.5,71.11,71.19,1458909.0,60.3331,60.4261,60.0965,60.1641,1458909.0
2018-10-08 09:30:00,70.78,71.48,70.75,71.37,626205.0,59.8176,60.4092,59.7923,60.3162,626205.0
2018-10-08 10:00:00,71.38,71.6,71.2,71.54,662781.0,60.3247,60.5106,60.1726,60.4599,662781.0
2018-10-08 10:30:00,71.53,71.54,71.2,71.34,333089.0,60.4515,60.4599,60.1726,60.2909,333089.0
2018-10-08 11:00:00,71.34,71.34,71.04,71.09,349381.0,60.2909,60.2909,60.0373,60.0796,349381.0
2018-10-08 11:30:00,71.08,71.09,70.59,70.94,596382.0,60.0712,60.0796,59.657,59.9528,596382.0
2018-10-08 12:00:00,70.95,70.98,70.68,70.94,431845.0,59.9613,59.9866,59.7331,59.9528,431845.0
2018-10-08 12:30:00,70.93,70.94,70.57,70.59,346163.0,59.9444,59.9528,59.6401,59.657,346163.0
2018-10-08 13:00:00,70.57,70.84,70.56,70.75,308081.0,59.6401,59.8683,59.6317,59.7923,308081.0
2018-10-08 13:30:00,70.74,70.87,70.7,70.78,397032.0,59.7838,59.8937,59.75,59.8176,397032.0
2018-10-08 14:00:00,70.77,70.94,70.65,70.8,404134.0,59.8092,59.9528,59.7078,59.8345,404134.0
2018-10-08 14:30:00,70.8,71.14,70.8,71.08,444138.0,59.8345,60.1219,59.8345,60.0712,444138.0
2018-10-08 15:00:00,71.08,71.21,71.04,71.07,424182.0,60.0712,60.181,60.0373,60.0627,424182.0
2018-10-08 15:30:00,71.07,71.17,70.82,70.93,1035442.0,60.0627,60.1472,59.8514,59.9444,1035442.0
2018-10-09 09:30:00,70.76,70.9,70.44,70.61,779832.0,59.8007,59.919,59.5303,59.6739,779832.0
2018-10-09 10:00:00,70.61,70.83,70.41,70.79,632657.0,59.6739,59.8599,59.5049,59.8261,632657.0
2018-10-09 10:30:00,70.79,70.96,70.65,70.67,525777.0,59.8261,59.9697,59.7078,59.7247,525777.0
2018-10-09 11:00:00,70.68,70.78,70.41,70.76,482028.0,59.7331,59.8176,59.5049,59.8007,482028.0
2018-10-09 11:30:00,70.76,70.82,70.69,70.73,459931.0,59.8007,59.8514,59.7416,59.7754,459931.0
2018-10-09 12:00:00,70.73,70.74,70.43,70.45,301731.0,59.7754,59.7838,59.5218,59.5387,301731.0
2018-10-09 12:30:00,70.45,70.57,70.31,70.44,344527.0,59.5387,59.6401,59.4204,59.5303,344527.0
2018-10-09 13:00:00,70.44,70.55,70.28,70.51,300216.0,59.5303,59.6232,59.3951,59.5894,300216.0
2018-10-09 13:30:00,70.51,70.51,70.34,70.44,460666.0,59.5894,59.5894,59.4458,59.5303,460666.0
2018-10-09 14:00:00,70.44,70.48,70.29,70.36,403022.0,59.5303,59.5641,59.4035,59.4627,403022.0
2018-10-09 14:30:00,70.37,70.49,70.23,70.48,428178.0,59.4711,59.5725,59.3528,59.5641,428178.0
2018-10-09 15:00:00,70.47,70.51,70.22,70.26,477195.0,59.5556,59.5894,59.3444,59.3782,477195.0
2018-10-09 15:30:00,70.25,70.42,70.09,70.14,1499742.0,59.3697,59.5134,59.2345,59.2767,1499742.0
2018-10-10 09:30:00,68.77,69.88,68.46,68.87,1966009.0,58.1189,59.057,57.8569,58.2034,1966009.0
2018-10-10 10:00:00,68.88,68.9,68.43,68.45,1552585.0,58.2119,58.2288,57.8316,57.8485,1552585.0
2018-10-10 10:30:00,68.45,68.58,68.03,68.38,1427120.0,57.8485,57.9584,57.4935,57.7893,1427120.0
2018-10-10 11:00:00,68.37,68.5,67.96,68.3,1102731.0,57.7809,57.8907,57.4344,57.7217,1102731.0
2018-10-10 11:30:00,68.29,68.45,68.09,68.3,637928.0,57.7133,57.8485,57.5442,57.7217,637928.0
2018-10-10 12:00:00,68.3,68.54,68.2,68.46,576334.0,57.7217,57.9245,57.6372,57.8569,576334.0
2018-10-10 12:30:00,68.45,68.46,68.14,68.22,480586.0,57.8485,57.8569,57.5865,57.6541,480586.0
2018-10-10 13:00:00,68.22,68.5,68.03,68.45,692765.0,57.6541,57.8907,57.4935,57.8485,692765.0
2018-10-10 13:30:00,68.45,68.46,68.11,68.33,730970.0,57.8485,57.8569,57.5611,57.7471,730970.0
2018-10-10 14:00:00,68.32,68.36,67.85,67.95,1061502.0,57.7386,57.7724,57.3414,57.4259,1061502.0
2018-10-10 14:30:00,67.95,67.98,67.61,67.81,967864.0,57.4259,57.4513,57.1386,57.3076,967864.0
2018-10-10 15:00:00,67.81,67.82,67.42,67.71,1322079.0,57.3076,57.3161,56.978,57.2231,1322079.0
2018-10-10 15:30:00,67.71,67.71,66.62,66.73,3406488.0,57.2231,57.2231,56.3019,56.3949,3406488.0
2018-10-11 09:30:00,66.35,66.86,65.64,66.76,2522861.0,56.0737,56.5047,55.4737,56.4202,2522861.0
2018-10-11 10:00:00,66.75,66.99,66.1,66.44,1496336.0,56.4118,56.6146,55.8625,56.1498,1496336.0
2018-10-11 10:30:00,66.45,66.61,65.68,65.72,1396281.0,56.1582,56.2935,55.5075,55.5413,1396281.0
2018-10-11 11:00:00,65.74,65.87,65.33,65.86,1654817.0,55.5582,55.6681,55.2117,55.6596,1654817.0
2018-10-11 11:30:00,65.86,66.19,65.54,66.03,1062428.0,55.6596,55.9385,55.3892,55.8033,1062428.0
2018-10-11 12:00:00,66.02,66.19,65.7,65.94,1057318.0,55.7948,55.9385,55.5244,55.7272,1057318.0
2018-10-11 12:30:00,65.89,65.95,65.62,65.67,1018858.0,55.685,55.7357,55.4568,55.4991,1018858.0
2018-10-11 13:00:00,65.67,65.85,65.47,65.61,1045527.0,55.4991,55.6512,55.33,55.4483,1045527.0
2018-10-11 13:30:00,65.61,65.72,65.17,65.4,1124760.0,55.4483,55.5413,55.0765,55.2709,1124760.0
2018-10-11 14:00:00,65.4,65.47,64.75,64.77,1179776.0,55.2709,55.33,54.7215,54.7384,1179776.0
2018-10-11 14:30:00,64.78,64.91,63.61,64.72,2327530.0,54.7469,54.8568,53.7581,54.6962,2327530.0
2018-10-11 15:00:00,64.71,65.42,64.49,65.15,2476565.0,54.6877,55.2878,54.5018,55.0596,2476565.0
2018-10-11 15:30:00,65.15,65.32,64.26,64.3,3481657.0,55.0596,55.2033,54.3074,54.3412,3481657.0
2018-10-12 09:30:00,65.55,65.65,64.26,64.57,1509013.0,55.3976,55.4822,54.3074,54.5694,1509013.0
2018-10-12 10:00:00,64.56,64.6,63.95,64.04,1091617.0,54.561,54.5948,54.0454,54.1215,1091617.0
2018-10-12 10:30:00,64.04,64.42,63.95,64.28,592109.0,54.1215,54.4427,54.0454,54.3243,592109.0
2018-10-12 11:00:00,64.29,64.5,64.12,64.25,694110.0,54.3328,54.5103,54.1891,54.299,694110.0
2018-10-12 11:30:00,64.25,64.26,63.64,63.83,714816.0,54.299,54.3074,53.7835,53.944,714816.0
2018-10-12 12:00:00,63.83,63.86,63.45,63.66,778966.0,53.944,53.9694,53.6229,53.8004,778966.0
2018-10-12 12:30:00,63.67,63.81,63.27,63.77,742329.0,53.8088,53.9271,53.4708,53.8933,742329.0
2018-10-12 13:00:00,63.78,64.03,63.63,63.87,553288.0,53.9018,54.1131,53.775,53.9778,553288.0
2018-10-12 13:30:00,63.87,64.07,63.61,63.97,494599.0,53.9778,54.1469,53.7581,54.0623,494599.0
2018-10-12 14:00:00,63.98,64.11,63.65,64.08,611884.0,54.0708,54.1807,53.7919,54.1553,611884.0
2018-10-12 14:30:00,64.08,64.25,63.84,64.07,548996.0,54.1553,54.299,53.9525,54.1469,548996.0
2018-10-12 15:00:00,64.07,64.35,63.96,64.3,837414.0,54.1469,54.3835,54.0539,54.3412,837414.0
2018-10-12 15:30:00,64.3,64.52,64.19,64.28,2361743.0,54.3412,54.5272,54.2483,54.3243,2361743.0
2018-10-15 09:30:00,64.23,64.61,64.01,64.45,974544.0,54.2821,54.6032,54.0962,54.468,974544.0
2018-10-15 10:00:00,64.45,64.62,64.17,64.48,721250.0,54.468,54.6117,54.2314,54.4934,721250.0
2018-10-15 10:30:00,64.47,64.93,64.4,64.87,718962.0,54.4849,54.8737,54.4258,54.823,718962.0
2018-10-15 11:00:00,64.88,64.9,64.51,64.83,868247.0,54.8314,54.8483,54.5187,54.7892,868247.0
2018-10-15 11:30:00,64.84,64.9,64.5,64.53,459605.0,54.7976,54.8483,54.5103,54.5356,459605.0
2018-10-15 12:00:00,64.53,64.81,64.44,64.78,426935.0,54.5356,54.7722,54.4596,54.7469,426935.0
2018-10-15 12:30:00,64.78,65.04,64.78,64.89,482752.0,54.7469,54.9666,54.7469,54.8399,482752.0
2018-10-15 13:00:00,64.89,64.99,64.77,64.86,364188.0,54.8399,54.9244,54.7384,54.8145,364188.0
2018-10-15 13:30:00,64.86,65.2,64.82,64.99,501058.0,54.8145,55.1018,54.7807,54.9244,501058.0
2018-10-15 14:00:00,65.0,65.02,64.61,64.62,365651.0,54.9328,54.9497,54.6032,54.6117,365651.0
2018-10-15 14:30:00,64.62,64.94,64.58,64.82,380668.0,54.6117,54.8821,54.5779,54.7807,380668.0
2018-10-15 15:00:00,64.82,64.94,64.63,64.69,557455.0,54.7807,54.8821,54.6201,54.6708,557455.0
2018-10-15 15:30:00,64.68,64.73,64.16,64.16,2254003.0,54.6624,54.7046,54.2229,54.2229,2254003.0
2018-10-16 09:30:00,64.78,65.43,64.62,65.4,1133867.0,54.7469,55.2962,54.6117,55.2709,1133867.0
2018-10-16 10:00:00,65.39,65.45,65.08,65.13,951816.0,55.2624,55.3131,55.0004,55.0427,951816.0
2018-10-16 10:30:00,65.12,65.61,65.06,65.59,769925.0,55.0342,55.4483,54.9835,55.4314,769925.0
2018-10-16 11:00:00,65.59,65.75,65.34,65.74,646881.0,55.4314,55.5667,55.2202,55.5582,646881.0
2018-10-16 11:30:00,65.73,65.94,65.66,65.93,431902.0,55.5498,55.7272,55.4906,55.7188,431902.0
2018-10-16 12:00:00,65.93,65.94,65.63,65.8,442056.0,55.7188,55.7272,55.4652,55.6089,442056.0
2018-10-16 12:30:00,65.8,66.04,65.77,66.04,500590.0,55.6089,55.8117,55.5836,55.8117,500590.0
2018-10-16 13:00:00,66.04,66.19,66.04,66.15,425656.0,55.8117,55.9385,55.8117,55.9047,425656.0
2018-10-16 13:30:00,66.15,66.25,66.08,66.22,452104.0,55.9047,55.9892,55.8456,55.9639,452104.0
2018-10-16 14:00:00,66.23,66.38,66.14,66.24,460043.0,55.9723,56.0991,55.8963,55.9808,460043.0
2018-10-16 14:30:00,66.25,66.33,66.06,66.09,405214.0,55.9892,56.0568,55.8287,55.854,405214.0
2018-10-16 15:00:00,66.1,66.34,66.0,66.18,569422.0,55.8625,56.0653,55.7779,55.9301,569422.0
2018-10-16 15:30:00,66.18,66.39,66.03,66.11,1891648.0,55.9301,56.1075,55.8033,55.8709,1891648.0
2018-10-17 09:30:00,66.38,66.61,65.61,65.61,763767.0,56.0991,56.2935,55.4483,55.4483,763767.0
2018-10-17 10:00:00,65.61,65.72,65.4,65.55,617143.0,55.4483,55.5413,55.2709,55.3976,617143.0
2018-10-17 10:30:00,65.56,65.72,65.29,65.54,662933.0,55.4061,55.5413,55.1779,55.3892,662933.0
2018-10-17 11:00:00,65.54,65.84,65.45,65.8,328844.0,55.3892,55.6427,55.3131,55.6089,328844.0
2018-10-17 11:30:00,65.8,66.04,65.64,66.0,446494.0,55.6089,55.8117,55.4737,55.7779,446494.0
2018-10-17 12:00:00,66.0,66.34,65.94,66.2,403614.0,55.7779,56.0653,55.7272,55.947,403614.0
2018-10-17 12:30:00,66.19,66.29,66.06,66.23,248964.0,55.9385,56.023,55.8287,55.9723,248964.0
2018-10-17 13:00:00,66.24,66.5,66.17,66.18,329212.0,55.9808,56.2005,55.9216,55.9301,329212.0
2018-10-17 13:30:00,66.2,66.28,66.09,66.17,328344.0,55.947,56.0146,55.854,55.9216,328344.0
2018-10-17 14:00:00,66.16,66.2,65.68,65.79,370133.0,55.9132,55.947,55.5075,55.6005,370133.0
2018-10-17 14:30:00,65.78,66.18,65.74,66.07,345921.0,55.592,55.9301,55.5582,55.8371,345921.0
2018-10-17 15:00:00,66.08,66.15,65.93,66.12,385471.0,55.8456,55.9047,55.7188,55.8794,385471.0
2018-10-17 15:30:00,66.11,66.16,65.81,66.12,1563536.0,55.8709,55.9132,55.6174,55.8794,1563536.0
2018-10-18 09:30:00,65.68,65.98,65.41,65.87,881692.0,55.5075,55.761,55.2793,55.6681,881692.0
2018-10-18 10:00:00,65.86,66.15,65.79,65.97,645049.0,55.6596,55.9047,55.6005,55.7526,645049.0
2018-10-18 10:30:00,65.96,66.3,65.92,66.23,432098.0,55.7441,56.0315,55.7103,55.9723,432098.0
2018-10-18 11:00:00,66.24,66.32,65.64,65.68,479442.0,55.9808,56.0484,55.4737,55.5075,479442.0
2018-10-18 11:30:00,65.67,65.74,65.14,65.34,685893.0,55.4991,55.5582,55.0511,55.2202,685893.0
2018-10-18 12:00:00,65.33,65.49,65.23,65.36,578155.0,55.2117,55.3469,55.1272,55.2371,578155.0
2018-10-18 12:30:00,65.35,65.6,65.28,65.34,429514.0,55.2286,55.4399,55.1695,55.2202,429514.0
2018-10-18 13:00:00,65.34,65.42,64.97,65.09,469115.0,55.2202,55.2878,54.9075,55.0089,469115.0
2018-10-18 13:30:00,65.09,65.19,64.87,65.08,579678.0,55.0089,55.0934,54.823,55.0004,579678.0
2018-10-18 14:00:00,65.06,65.35,65.02,65.15,564443.0,54.9835,55.2286,54.9497,55.0596,564443.0
2018-10-18 14:30:00,65.14,65.49,65.07,65.3,488145.0,55.0511,55.3469,54.992,55.1864,488145.0
2018-10-18 15:00:00,65.3,65.44,65.17,65.39,519251.0,55.1864,55.3047,55.0765,55.2624,519251.0
2018-10-18 15:30:00,65.38,65.48,65.05,65.18,1569607.0,55.254,55.3385,54.9751,55.0849,1569607.0
2018-10-19 09:30:00,65.45,66.21,65.34,65.99,1256908.0,55.3131,55.9554,55.2202,55.7695,1256908.0
2018-10-19 10:00:00,66.0,66.19,65.84,65.97,492636.0,55.7779,55.9385,55.6427,55.7526,492636.0
2018-10-19 10:30:00,65.97,66.17,65.92,66.05,304536.0,55.7526,55.9216,55.7103,55.8202,304536.0
2018-10-19 11:00:00,66.05,66.16,65.78,65.8,272321.0,55.8202,55.9132,55.592,55.6089,272321.0
2018-10-19 11:30:00,65.79,65.81,65.47,65.64,565582.0,55.6005,55.6174,55.33,55.4737,565582.0
2018-10-19 12:00:00,65.65,65.71,65.09,65.19,729338.0,55.4822,55.5329,55.0089,55.0934,729338.0
2018-10-19 12:30:00,65.19,65.43,65.0,65.36,698504.0,55.0934,55.2962,54.9328,55.2371,698504.0
2018-10-19 13:00:00,65.35,65.5,65.09,65.48,404907.0,55.2286,55.3554,55.0089,55.3385,404907.0
2018-10-19 13:30:00,65.48,65.58,65.32,65.33,310455.0,55.3385,55.423,55.2033,55.2117,310455.0
2018-10-19 14:00:00,65.33,65.58,65.06,65.47,489092.0,55.2117,55.423,54.9835,55.33,489092.0
2018-10-19 14:30:00,65.47,65.62,65.34,65.35,445806.0,55.33,55.4568,55.2202,55.2286,445806.0
2018-10-19 15:00:00,65.35,65.87,65.33,65.82,605877.0,55.2286,55.6681,55.2117,55.6258,605877.0
2018-10-19 15:30:00,65.82,65.82,65.32,65.36,1597661.0,55.6258,55.6258,55.2033,55.2371,1597661.0
2018-10-22 09:30:00,65.69,66.03,65.37,65.43,551888.0,55.516,55.8033,55.2455,55.2962,551888.0
2018-10-22 10:00:00,65.44,65.67,65.22,65.37,577431.0,55.3047,55.4991,55.1187,55.2455,577431.0
2018-10-22 10:30:00,65.36,66.08,65.3,66.01,569586.0,55.2371,55.8456,55.1864,55.7864,569586.0
2018-10-22 11:00:00,66.0,66.32,65.92,66.12,508525.0,55.7779,56.0484,55.7103,55.8794,508525.0
2018-10-22 11:30:00,66.12,66.18,65.75,65.83,314247.0,55.8794,55.9301,55.5667,55.6343,314247.0
2018-10-22 12:00:00,65.84,66.02,65.6,65.72,294195.0,55.6427,55.7948,55.4399,55.5413,294195.0
2018-10-22 12:30:00,65.73,66.05,65.72,66.01,420023.0,55.5498,55.8202,55.5413,55.7864,420023.0
2018-10-22 13:00:00,66.02,66.2,65.86,65.93,284715.0,55.7948,55.947,55.6596,55.7188,284715.0
2018-10-22 13:30:00,65.92,66.2,65.89,65.99,278761.0,55.7103,55.947,55.685,55.7695,278761.0
2018-10-22 14:00:00,65.98,66.18,65.97,66.03,285304.0,55.761,55.9301,55.7526,55.8033,285304.0
2018-10-22 14:30:00,66.03,66.34,66.0,66.27,393945.0,55.8033,56.0653,55.7779,56.0061,393945.0
2018-10-22 15:00:00,66.26,66.6,66.21,66.47,662547.0,55.9977,56.285,55.9554,56.1751,662547.0
2018-10-22 15:30:00,66.47,66.52,66.08,66.08,2298735.0,56.1751,56.2174,55.8456,55.8456,2298735.0
2018-10-23 09:30:00,63.79,64.98,63.57,64.61,1738631.0,53.9102,54.9159,53.7243,54.6032,1738631.0
2018-10-23 10:00:00,64.62,65.0,64.03,64.87,1311076.0,54.6117,54.9328,54.1131,54.823,1311076.0
2018-10-23 10:30:00,64.88,65.09,64.75,64.98,659141.0,54.8314,55.0089,54.7215,54.9159,659141.0
2018-10-23 11:00:00,64.98,65.72,64.9,65.66,820560.0,54.9159,55.5413,54.8483,55.4906,820560.0
2018-10-23 11:30:00,65.65,65.85,65.56,65.65,494857.0,55.4822,55.6512,55.4061,55.4822,494857.0
2018-10-23 12:00:00,65.64,66.03,65.55,65.95,584410.0,55.4737,55.8033,55.3976,55.7357,584410.0
2018-10-23 12:30:00,65.96,66.55,65.95,66.3,554070.0,55.7441,56.2428,55.7357,56.0315,554070.0
2018-10-23 13:00:00,66.3,66.66,66.28,66.38,581056.0,56.0315,56.3357,56.0146,56.0991,581056.0
2018-10-23 13:30:00,66.38,66.46,66.04,66.11,398382.0,56.0991,56.1667,55.8117,55.8709,398382.0
2018-10-23 14:00:00,66.11,66.92,66.06,66.7,723212.0,55.8709,56.5555,55.8287,56.3695,723212.0
2018-10-23 14:30:00,66.68,66.84,66.55,66.78,850563.0,56.3526,56.4878,56.2428,56.4371,850563.0
2018-10-23 15:00:00,66.78,66.88,66.45,66.47,875414.0,56.4371,56.5216,56.1582,56.1751,875414.0
2018-10-23 15:30:00,66.47,66.65,66.24,66.38,1421626.0,56.1751,56.3273,55.9808,56.0991,1421626.0
2018-10-24 09:30:00,65.87,66.29,65.5,65.93,789465.0,55.6681,56.023,55.3554,55.7188,789465.0
2018-10-24 10:00:00,65.91,66.39,65.55,65.67,781370.0,55.7019,56.1075,55.3976,55.4991,781370.0
2018-10-24 10:30:00,65.67,65.85,65.5,65.64,719872.0,55.4991,55.6512,55.3554,55.4737,719872.0
2018-10-24 11:00:00,65.63,65.68,65.07,65.16,782058.0,55.4652,55.5075,54.992,55.068,782058.0
2018-10-24 11:30:00,65.15,65.62,64.9,65.51,913151.0,55.0596,55.4568,54.8483,55.3638,913151.0
2018-10-24 12:00:00,65.5,65.75,65.41,65.53,406593.0,55.3554,55.5667,55.2793,55.3807,406593.0
2018-10-24 12:30:00,65.53,65.55,65.1,65.28,514716.0,55.3807,55.3976,55.0173,55.1695,514716.0
2018-10-24 13:00:00,65.27,65.28,64.65,64.74,835535.0,55.161,55.1695,54.637,54.7131,835535.0
2018-10-24 13:30:00,64.75,64.92,64.53,64.61,797422.0,54.7215,54.8652,54.5356,54.6032,797422.0
2018-10-24 14:00:00,64.61,64.93,64.47,64.84,706205.0,54.6032,54.8737,54.4849,54.7976,706205.0
2018-10-24 14:30:00,64.85,64.89,63.95,64.3,1111863.0,54.8061,54.8399,54.0454,54.3412,1111863.0
2018-10-24 15:00:00,64.3,64.34,63.48,63.53,1316173.0,54.3412,54.375,53.6482,53.6905,1316173.0
2018-10-24 15:30:00,63.53,63.71,62.5,62.61,4407948.0,53.6905,53.8426,52.82,52.913,4407948.0
2018-10-25 09:30:00,63.37,63.81,62.35,62.99,1878147.0,53.5553,53.9271,52.6933,53.2341,1878147.0
2018-10-25 10:00:00,63.0,63.46,62.84,63.22,1334519.0,53.2426,53.6313,53.1074,53.4285,1334519.0
2018-10-25 10:30:00,63.25,63.29,62.75,62.88,1244602.0,53.4539,53.4877,53.0313,53.1412,1244602.0
2018-10-25 11:00:00,62.88,63.37,62.63,63.35,1464295.0,53.1412,53.5553,52.9299,53.5384,1464295.0
2018-10-25 11:30:00,63.34,63.37,62.95,62.99,1082444.0,53.5299,53.5553,53.2003,53.2341,1082444.0
2018-10-25 12:00:00,62.99,63.09,62.57,62.67,1122199.0,53.2341,53.3186,52.8792,52.9637,1122199.0
2018-10-25 12:30:00,62.65,63.16,62.62,63.05,701606.0,52.9468,53.3778,52.9214,53.2848,701606.0
2018-10-25 13:00:00,63.05,63.35,62.89,63.3,539207.0,53.2848,53.5384,53.1496,53.4961,539207.0
2018-10-25 13:30:00,63.3,63.49,63.16,63.37,787717.0,53.4961,53.6567,53.3778,53.5553,787717.0
2018-10-25 14:00:00,63.37,63.63,63.23,63.47,882813.0,53.5553,53.775,53.437,53.6398,882813.0
2018-10-25 14:30:00,63.48,63.76,63.47,63.58,1112850.0,53.6482,53.8849,53.6398,53.7328,1112850.0
2018-10-25 15:00:00,63.59,63.83,63.48,63.61,1190497.0,53.7412,53.944,53.6482,53.7581,1190497.0
2018-10-25 15:30:00,63.62,63.65,63.17,63.2,2354613.0,53.7666,53.7919,53.3863,53.4116,2354613.0
2018-10-26 09:30:00,61.48,62.59,61.18,62.22,1682309.0,51.958,52.8961,51.7045,52.5834,1682309.0
2018-10-26 10:00:00,62.22,62.33,61.67,61.97,1443963.0,52.5834,52.6764,52.1186,52.3721,1443963.0
2018-10-26 10:30:00,61.97,62.02,61.68,61.76,955802.0,52.3721,52.4144,52.127,52.1946,955802.0
2018-10-26 11:00:00,61.76,62.79,61.71,62.61,785439.0,52.1946,53.0651,52.1524,52.913,785439.0
2018-10-26 11:30:00,62.63,63.04,62.49,62.86,787090.0,52.9299,53.2764,52.8116,53.1243,787090.0
2018-10-26 12:00:00,62.86,63.27,62.8,62.92,652673.0,53.1243,53.4708,53.0736,53.175,652673.0
2018-10-26 12:30:00,62.92,63.6,62.85,63.37,601407.0,53.175,53.7497,53.1158,53.5553,601407.0
2018-10-26 13:00:00,63.37,63.64,63.07,63.1,481963.0,53.5553,53.7835,53.3017,53.3271,481963.0
2018-10-26 13:30:00,63.1,63.1,62.48,62.61,1305920.0,53.3271,53.3271,52.8031,52.913,1305920.0
2018-10-26 14:00:00,62.6,62.85,62.29,62.61,807210.0,52.9045,53.1158,52.6425,52.913,807210.0
2018-10-26 14:30:00,62.61,62.79,62.38,62.49,951209.0,52.913,53.0651,52.7186,52.8116,951209.0
2018-10-26 15:00:00,62.49,62.7,62.18,62.55,1075719.0,52.8116,52.989,52.5496,52.8623,1075719.0
2018-10-26 15:30:00,62.54,62.75,62.24,62.4,2368036.0,52.8538,53.0313,52.6003,52.7355,2368036.0
2018-10-29 09:30:00,63.5,63.69,63.06,63.33,1026995.0,53.6651,53.8257,53.2933,53.5215,1026995.0
2018-10-29 10:00:00,63.33,63.67,63.25,63.25,567608.0,53.5215,53.8088,53.4539,53.4539,567608.0
2018-10-29 10:30:00,63.25,63.35,62.96,63.15,440362.0,53.4539,53.5384,53.2088,53.3694,440362.0
2018-10-29 11:00:00,63.16,63.22,62.82,63.04,502432.0,53.3778,53.4285,53.0905,53.2764,502432.0
2018-10-29 11:30:00,63.04,63.26,62.8,62.85,453619.0,53.2764,53.4623,53.0736,53.1158,453619.0
2018-10-29 12:00:00,62.85,63.01,62.64,62.75,459288.0,53.1158,53.251,52.9383,53.0313,459288.0
2018-10-29 12:30:00,62.74,63.05,62.61,62.76,511666.0,53.0229,53.2848,52.913,53.0398,511666.0
2018-10-29 13:00:00,62.76,63.16,62.76,62.85,458911.0,53.0398,53.3778,53.0398,53.1158,458911.0
2018-10-29 13:30:00,62.86,63.03,62.67,62.69,561482.0,53.1243,53.2679,52.9637,52.9806,561482.0
2018-10-29 14:00:00,62.68,62.7,62.19,62.22,698577.0,52.9721,52.989,52.558,52.5834,698577.0
2018-10-29 14:30:00,62.21,62.43,61.94,62.17,627343.0,52.5749,52.7609,52.3468,52.5411,627343.0
2018-10-29 15:00:00,62.17,62.18,61.59,61.71,994405.0,52.5411,52.5496,52.051,52.1524,994405.0
2018-10-29 15:30:00,61.7,62.23,61.27,62.23,3080330.0,52.1439,52.5918,51.7805,52.5918,3080330.0
2018-10-30 09:30:00,62.36,63.72,62.17,63.6,1022854.0,52.7017,53.8511,52.5411,53.7497,1022854.0
2018-10-30 10:00:00,63.6,63.66,63.02,63.05,799808.0,53.7497,53.8004,53.2595,53.2848,799808.0
2018-10-30 10:30:00,63.06,63.18,62.66,62.75,584161.0,53.2933,53.3947,52.9552,53.0313,584161.0
2018-10-30 11:00:00,62.76,63.05,62.65,62.99,887029.0,53.0398,53.2848,52.9468,53.2341,887029.0
2018-10-30 11:30:00,62.99,63.25,62.89,62.93,840029.0,53.2341,53.4539,53.1496,53.1834,840029.0
2018-10-30 12:00:00,62.94,63.15,62.84,63.03,696198.0,53.1919,53.3694,53.1074,53.2679,696198.0
2018-10-30 12:30:00,63.02,63.02,62.61,62.62,910253.0,53.2595,53.2595,52.913,52.9214,910253.0
2018-10-30 13:00:00,62.62,62.75,62.37,62.41,808837.0,52.9214,53.0313,52.7102,52.744,808837.0
2018-10-30 13:30:00,62.41,62.68,62.27,62.65,1127893.0,52.744,52.9721,52.6256,52.9468,1127893.0
2018-10-30 14:00:00,62.65,62.7,62.2,62.4,1167783.0,52.9468,52.989,52.5665,52.7355,1167783.0
2018-10-30 14:30:00,62.4,62.96,62.24,62.79,1291365.0,52.7355,53.2088,52.6003,53.0651,1291365.0
2018-10-30 15:00:00,62.79,63.0,62.66,62.95,1510387.0,53.0651,53.2426,52.9552,53.2003,1510387.0
2018-10-30 15:30:00,62.96,63.26,62.88,63.2,4055412.0,53.2088,53.4623,53.1412,53.4116,4055412.0
2018-10-31 09:30:00,62.91,63.18,62.06,62.51,1539092.0,53.1665,53.3947,52.4482,52.8285,1539092.0
2018-10-31 10:00:00,62.51,63.12,62.43,63.05,1175177.0,52.8285,53.344,52.7609,53.2848,1175177.0
2018-10-31 10:30:00,63.06,63.16,62.82,62.85,779475.0,53.2933,53.3778,53.0905,53.1158,779475.0
2018-10-31 11:00:00,62.86,63.1,62.75,63.05,542630.0,53.1243,53.3271,53.0313,53.2848,542630.0
2018-10-31 11:30:00,63.05,63.1,62.59,62.73,716222.0,53.2848,53.3271,52.8961,53.0144,716222.0
2018-10-31 12:00:00,62.74,63.01,62.55,62.92,478311.0,53.0229,53.251,52.8623,53.175,478311.0
2018-10-31 12:30:00,62.92,63.22,62.83,63.17,520126.0,53.175,53.4285,53.0989,53.3863,520126.0
2018-10-31 13:00:00,63.17,63.52,63.09,63.26,570692.0,53.3863,53.682,53.3186,53.4623,570692.0
2018-10-31 13:30:00,63.26,63.38,63.12,63.14,504447.0,53.4623,53.5637,53.344,53.3609,504447.0
2018-10-31 14:00:00,63.14,63.37,63.03,63.3,459460.0,53.3609,53.5553,53.2679,53.4961,459460.0
2018-10-31 14:30:00,63.3,63.4,63.12,63.26,433217.0,53.4961,53.5806,53.344,53.4623,433217.0
2018-10-31 15:00:00,63.27,63.51,63.2,63.38,553319.0,53.4708,53.6736,53.4116,53.5637,553319.0
2018-10-31 15:30:00,63.37,63.42,62.83,62.85,1568019.0,53.5553,53.5975,53.0989,53.1158,1568019.0
2018-11-01 09:30:00,63.2,63.6,62.99,63.04,829437.0,53.4116,53.7497,53.2341,53.2764,829437.0
2018-11-01 10:00:00,63.03,63.32,62.88,63.19,667007.0,53.2679,53.513,53.1412,53.4032,667007.0
2018-11-01 10:30:00,63.18,63.8,63.17,63.79,559442.0,53.3947,53.9187,53.3863,53.9102,559442.0
2018-11-01 11:00:00,63.78,64.14,63.67,64.13,943974.0,53.9018,54.206,53.8088,54.1976,943974.0
2018-11-01 11:30:00,64.13,64.29,63.81,63.88,670153.0,54.1976,54.3328,53.9271,53.9863,670153.0
2018-11-01 12:00:00,63.88,63.91,63.55,63.63,351706.0,53.9863,54.0116,53.7074,53.775,351706.0
2018-11-01 12:30:00,63.63,63.95,63.63,63.95,422869.0,53.775,54.0454,53.775,54.0454,422869.0
2018-11-01 13:00:00,63.94,64.21,63.79,64.18,498947.0,54.037,54.2652,53.9102,54.2398,498947.0
2018-11-01 13:30:00,64.18,64.31,63.92,63.93,638732.0,54.2398,54.3497,54.0201,54.0285,638732.0
2018-11-01 14:00:00,63.94,64.23,63.76,64.2,330787.0,54.037,54.2821,53.8849,54.2567,330787.0
2018-11-01 14:30:00,64.2,64.22,64.02,64.15,371435.0,54.2567,54.2736,54.1046,54.2145,371435.0
2018-11-01 15:00:00,64.16,64.23,64.09,64.14,509540.0,54.2229,54.2821,54.1638,54.206,509540.0
2018-11-01 15:30:00,64.14,64.17,63.7,63.71,1993818.0,54.206,54.2314,53.8342,53.8426,1993818.0
2018-11-02 09:30:00,63.93,63.96,63.24,63.57,1073417.0,54.0285,54.0539,53.4454,53.7243,1073417.0
2018-11-02 10:00:00,63.57,63.75,63.28,63.34,770796.0,53.7243,53.8764,53.4792,53.5299,770796.0
2018-11-02 10:30:00,63.34,63.62,63.13,63.48,495815.0,53.5299,53.7666,53.3524,53.6482,495815.0
2018-11-02 11:00:00,63.49,63.52,63.0,63.14,614496.0,53.6567,53.682,53.2426,53.3609,614496.0
2018-11-02 11:30:00,63.14,63.37,62.99,63.16,553400.0,53.3609,53.5553,53.2341,53.3778,553400.0
2018-11-02 12:00:00,63.15,63.18,62.93,63.06,506574.0,53.3694,53.3947,53.1834,53.2933,506574.0
2018-11-02 12:30:00,63.07,63.09,62.34,62.51,580204.0,53.3017,53.3186,52.6848,52.8285,580204.0
2018-11-02 13:00:00,62.5,62.93,62.47,62.81,403206.0,52.82,53.1834,52.7947,53.082,403206.0
2018-11-02 13:30:00,62.81,62.88,62.6,62.68,317809.0,53.082,53.1412,52.9045,52.9721,317809.0
2018-11-02 14:00:00,62.69,63.3,62.62,63.22,641970.0,52.9806,53.4961,52.9214,53.4285,641970.0
2018-11-02 14:30:00,63.22,63.27,63.03,63.09,644007.0,53.4285,53.4708,53.2679,53.3186,644007.0
2018-11-02 15:00:00,63.08,63.48,62.83,63.35,516656.0,53.3102,53.6482,53.0989,53.5384,516656.0
2018-11-02 15:30:00,63.35,63.52,63.21,63.31,1188903.0,53.5384,53.682,53.4201,53.5046,1188903.0
2018-11-05 09:30:00,63.08,63.35,62.68,62.72,860131.0,53.3102,53.5384,52.9721,53.0059,860131.0
2018-11-05 10:00:00,62.73,63.02,62.66,62.8,839778.0,53.0144,53.2595,52.9552,53.0736,839778.0
2018-11-05 10:30:00,62.8,63.52,62.8,63.47,494764.0,53.0736,53.682,53.0736,53.6398,494764.0
2018-11-05 11:00:00,63.46,63.47,62.9,62.9,361844.0,53.6313,53.6398,53.1581,53.1581,361844.0
2018-11-05 11:30:00,62.9,63.15,62.8,63.14,577200.0,53.1581,53.3694,53.0736,53.3609,577200.0
2018-11-05 12:00:00,63.15,63.16,63.0,63.05,294686.0,53.3694,53.3778,53.2426,53.2848,294686.0
2018-11-05 12:30:00,63.04,63.1,62.99,63.05,288918.0,53.2764,53.3271,53.2341,53.2848,288918.0
2018-11-05 13:00:00,63.06,63.2,63.0,63.16,314702.0,53.2933,53.4116,53.2426,53.3778,314702.0
2018-11-05 13:30:00,63.15,63.4,63.12,63.36,321028.0,53.3694,53.5806,53.344,53.5468,321028.0
2018-11-05 14:00:00,63.36,63.7,63.24,63.68,391560.0,53.5468,53.8342,53.4454,53.8173,391560.0
2018-11-05 14:30:00,63.68,63.81,63.57,63.7,361072.0,53.8173,53.9271,53.7243,53.8342,361072.0
2018-11-05 15:00:00,63.7,63.72,63.44,63.57,386586.0,53.8342,53.8511,53.6144,53.7243,386586.0
2018-11-05 15:30:00,63.57,63.7,63.45,63.47,829523.0,53.7243,53.8342,53.6229,53.6398,829523.0
2018-11-06 09:30:00,63.35,64.26,63.21,64.21,680678.0,53.5384,54.3074,53.4201,54.2652,680678.0
2018-11-06 10:00:00,64.22,64.34,64.07,64.17,385997.0,54.2736,54.375,54.1469,54.2314,385997.0
2018-11-06 10:30:00,64.17,64.23,63.91,64.19,373615.0,54.2314,54.2821,54.0116,54.2483,373615.0
2018-11-06 11:00:00,64.2,64.21,63.74,63.79,338527.0,54.2567,54.2652,53.868,53.9102,338527.0
2018-11-06 11:30:00,63.78,63.85,63.56,63.63,498637.0,53.9018,53.9609,53.7158,53.775,498637.0
2018-11-06 12:00:00,63.63,63.8,63.57,63.58,315010.0,53.775,53.9187,53.7243,53.7328,315010.0
2018-11-06 12:30:00,63.58,63.81,63.58,63.64,210526.0,53.7328,53.9271,53.7328,53.7835,210526.0
2018-11-06 13:00:00,63.64,63.72,63.52,63.57,236326.0,53.7835,53.8511,53.682,53.7243,236326.0
2018-11-06 13:30:00,63.56,63.71,63.55,63.57,224838.0,53.7158,53.8426,53.7074,53.7243,224838.0
2018-11-06 14:00:00,63.57,63.62,62.41,63.1,1400929.0,53.7243,53.7666,52.744,53.3271,1400929.0
2018-11-06 14:30:00,63.09,63.65,62.93,63.18,839153.0,53.3186,53.7919,53.1834,53.3947,839153.0
2018-11-06 15:00:00,63.17,63.51,63.13,63.47,434793.0,53.3863,53.6736,53.3524,53.6398,434793.0
2018-11-06 15:30:00,63.48,63.69,63.4,63.63,993398.0,53.6482,53.8257,53.5806,53.775,993398.0
2018-11-07 09:30:00,63.5,63.75,62.51,63.03,2044662.0,53.6651,53.8764,52.8285,53.2679,2044662.0
2018-11-07 10:00:00,63.04,63.5,63.0,63.39,680260.0,53.2764,53.6651,53.2426,53.5722,680260.0
2018-11-07 10:30:00,63.4,63.52,63.21,63.3,647766.0,53.5806,53.682,53.4201,53.4961,647766.0
2018-11-07 11:00:00,63.31,63.38,63.09,63.14,753506.0,53.5046,53.5637,53.3186,53.3609,753506.0
2018-11-07 11:30:00,63.15,63.18,62.66,63.04,1015239.0,53.3694,53.3947,52.9552,53.2764,1015239.0
2018-11-07 12:00:00,63.05,63.31,62.93,63.11,939540.0,53.2848,53.5046,53.1834,53.3355,939540.0
2018-11-07 12:30:00,63.11,63.2,62.95,63.02,826633.0,53.3355,53.4116,53.2003,53.2595,826633.0
2018-11-07 13:00:00,63.01,63.07,62.75,62.76,476899.0,53.251,53.3017,53.0313,53.0398,476899.0
2018-11-07 13:30:00,62.76,62.77,62.28,62.5,750331.0,53.0398,53.0482,52.6341,52.82,750331.0
2018-11-07 14:00:00,62.5,62.81,62.46,62.8,596201.0,52.82,53.082,52.7862,53.0736,596201.0
2018-11-07 14:30:00,62.8,62.96,62.55,62.77,923520.0,53.0736,53.2088,52.8623,53.0482,923520.0
2018-11-07 15:00:00,62.77,62.82,62.66,62.78,674708.0,53.0482,53.0905,52.9552,53.0567,674708.0
2018-11-07 15:30:00,62.78,63.25,62.7,63.17,1933709.0,53.0567,53.4539,52.989,53.3863,1933709.0
2018-11-08 09:30:00,58.0,59.58,57.6,59.0,6630968.0,49.017,50.3523,48.6789,49.8621,6630968.0
2018-11-08 10:00:00,58.99,59.3,58.5,59.13,2335327.0,49.8536,50.1156,49.4395,49.972,2335327.0
2018-11-08 10:30:00,59.12,60.15,58.99,59.15,2305295.0,49.9635,50.834,49.8536,49.9889,2305295.0
2018-11-08 11:00:00,59.15,59.39,58.88,58.88,1897534.0,49.9889,50.1917,49.7607,49.7607,1897534.0
2018-11-08 11:30:00,58.88,58.93,58.58,58.68,1329094.0,49.7607,49.8029,49.5072,49.5917,1329094.0
2018-11-08 12:00:00,58.69,58.85,58.56,58.71,942776.0,49.6001,49.7353,49.4902,49.617,942776.0
2018-11-08 12:30:00,58.7,58.94,58.59,58.67,993848.0,49.6086,49.8114,49.5156,49.5832,993848.0
2018-11-08 13:00:00,58.66,58.81,58.46,58.47,1146588.0,49.5748,49.7015,49.4057,49.4142,1146588.0
2018-11-08 13:30:00,58.46,58.5,58.3,58.41,1018470.0,49.4057,49.4395,49.2705,49.3635,1018470.0
2018-11-08 14:00:00,58.43,58.62,58.25,58.32,1281307.0,49.3804,49.541,49.2283,49.2874,1281307.0
2018-11-08 14:30:00,58.35,58.44,57.99,58.05,1774165.0,49.3128,49.3888,49.0085,49.0592,1774165.0
2018-11-08 15:00:00,58.04,58.3,57.81,57.81,1782974.0,49.0508,49.2705,48.8564,48.8564,1782974.0
2018-11-08 15:30:00,57.81,58.18,57.65,58.05,3925158.0,48.8564,49.1691,48.7212,49.0592,3925158.0
2018-11-09 09:30:00,57.78,58.24,57.24,57.38,1861902.0,48.8311,49.2198,48.3747,48.493,1861902.0
2018-11-09 10:00:00,57.37,57.61,56.99,57.03,2174296.0,48.4846,48.6874,48.1634,48.1972,2174296.0
2018-11-09 10:30:00,57.03,57.43,57.01,57.03,1398013.0,48.1972,48.5353,48.1803,48.1972,1398013.0
2018-11-09 11:00:00,57.03,57.15,56.62,56.78,1556188.0,48.1972,48.2986,47.8507,47.9859,1556188.0
2018-11-09 11:30:00,56.77,57.0,56.6,56.62,953071.0,47.9775,48.1719,47.8338,47.8507,953071.0
2018-11-09 12:00:00,56.62,56.71,56.46,56.5,887129.0,47.8507,47.9268,47.7155,47.7493,887129.0
2018-11-09 12:30:00,56.5,56.77,56.4,56.75,689775.0,47.7493,47.9775,47.6648,47.9606,689775.0
2018-11-09 13:00:00,56.75,56.8,56.37,56.43,861424.0,47.9606,48.0028,47.6394,47.6901,861424.0
2018-11-09 13:30:00,56.42,56.57,56.26,56.44,976342.0,47.6817,47.8085,47.5465,47.6986,976342.0
2018-11-09 14:00:00,56.44,56.51,56.19,56.28,988293.0,47.6986,47.7578,47.4873,47.5634,988293.0
2018-11-09 14:30:00,56.28,56.55,56.27,56.42,1140412.0,47.5634,47.7916,47.5549,47.6817,1140412.0
2018-11-09 15:00:00,56.42,56.74,56.29,56.62,1217968.0,47.6817,47.9521,47.5718,47.8507,1217968.0
2018-11-09 15:30:00,56.61,56.87,56.56,56.71,2797162.0,47.8423,48.062,47.8,47.9268,2797162.0
2018-11-12 09:30:00,56.37,56.5,55.24,55.37,2496441.0,47.6394,47.7493,46.6844,46.7943,2496441.0
2018-11-12 10:00:00,55.37,55.37,54.86,55.27,2212202.0,46.7943,46.7943,46.3633,46.7098,2212202.0
2018-11-12 10:30:00,55.27,55.3,54.93,55.01,1490314.0,46.7098,46.7352,46.4225,46.4901,1490314.0
2018-11-12 11:00:00,55.01,55.13,54.65,54.71,1487168.0,46.4901,46.5915,46.1858,46.2365,1487168.0
2018-11-12 11:30:00,54.71,54.87,54.56,54.83,1061574.0,46.2365,46.3718,46.1098,46.3379,1061574.0
2018-11-12 12:00:00,54.83,55.16,54.8,55.05,1297437.0,46.3379,46.6168,46.3126,46.5239,1297437.0
2018-11-12 12:30:00,55.05,55.17,54.92,55.06,933730.0,46.5239,46.6253,46.414,46.5323,933730.0
2018-11-12 13:00:00,55.05,55.12,54.86,55.03,953861.0,46.5239,46.583,46.3633,46.507,953861.0
2018-11-12 13:30:00,55.02,55.15,54.67,55.08,1129773.0,46.4985,46.6084,46.2027,46.5492,1129773.0
2018-11-12 14:00:00,55.07,55.6,55.05,55.14,1004706.0,46.5408,46.9887,46.5239,46.5999,1004706.0
2018-11-12 14:30:00,55.14,55.3,54.95,54.98,1047895.0,46.5999,46.7352,46.4394,46.4647,1047895.0
2018-11-12 15:00:00,54.97,55.13,54.74,54.8,1765266.0,46.4563,46.5915,46.2619,46.3126,1765266.0
2018-11-12 15:30:00,54.8,54.88,54.43,54.49,3656803.0,46.3126,46.3802,45.9999,46.0506,3656803.0
2018-11-13 09:30:00,54.74,55.25,54.53,54.54,1491587.0,46.2619,46.6929,46.0844,46.0929,1491587.0
2018-11-13 10:00:00,54.53,54.99,54.47,54.54,1158156.0,46.0844,46.4732,46.0337,46.0929,1158156.0
2018-11-13 10:30:00,54.54,54.83,54.33,54.71,953466.0,46.0929,46.3379,45.9154,46.2365,953466.0
2018-11-13 11:00:00,54.71,55.49,54.69,55.41,1349719.0,46.2365,46.8957,46.2196,46.8281,1349719.0
2018-11-13 11:30:00,55.41,55.46,54.91,54.97,638093.0,46.8281,46.8704,46.4056,46.4563,638093.0
2018-11-13 12:00:00,54.97,55.2,54.8,55.06,671262.0,46.4563,46.6506,46.3126,46.5323,671262.0
2018-11-13 12:30:00,55.06,55.06,54.53,54.58,613520.0,46.5323,46.5323,46.0844,46.1267,613520.0
2018-11-13 13:00:00,54.58,54.74,54.41,54.51,556254.0,46.1267,46.2619,45.983,46.0675,556254.0
2018-11-13 13:30:00,54.51,54.78,54.46,54.6,527507.0,46.0675,46.2957,46.0253,46.1436,527507.0
2018-11-13 14:00:00,54.6,54.6,54.15,54.36,626284.0,46.1436,46.1436,45.7633,45.9407,626284.0
2018-11-13 14:30:00,54.36,54.5,54.05,54.25,1011305.0,45.9407,46.0591,45.6788,45.8478,1011305.0
2018-11-13 15:00:00,54.24,54.49,54.06,54.29,1093222.0,45.8393,46.0506,45.6872,45.8816,1093222.0
2018-11-13 15:30:00,54.29,54.42,54.07,54.17,2647466.0,45.8816,45.9914,45.6957,45.7802,2647466.0
2018-11-14 09:30:00,54.89,54.89,54.17,54.18,1337266.0,46.3887,46.3887,45.7802,45.7886,1337266.0
2018-11-14 10:00:00,54.18,54.27,53.72,54.23,1029609.0,45.7886,45.8647,45.3999,45.8309,1029609.0
2018-11-14 10:30:00,54.23,54.39,54.07,54.21,725592.0,45.8309,45.9661,45.6957,45.814,725592.0
2018-11-14 11:00:00,54.21,54.22,53.82,53.91,632182.0,45.814,45.8224,45.4844,45.5604,632182.0
2018-11-14 11:30:00,53.91,54.28,53.85,54.28,579890.0,45.5604,45.8731,45.5097,45.8731,579890.0
2018-11-14 12:00:00,54.29,54.47,54.02,54.45,643220.0,45.8816,46.0337,45.6534,46.0168,643220.0
2018-11-14 12:30:00,54.45,54.46,54.06,54.08,837026.0,46.0168,46.0253,45.6872,45.7041,837026.0
2018-11-14 13:00:00,54.08,54.35,54.06,54.18,558768.0,45.7041,45.9323,45.6872,45.7886,558768.0
2018-11-14 13:30:00,54.17,54.22,53.85,53.88,594718.0,45.7802,45.8224,45.5097,45.5351,594718.0
2018-11-14 14:00:00,53.87,54.09,53.67,53.91,740938.0,45.5266,45.7126,45.3576,45.5604,740938.0
2018-11-14 14:30:00,53.9,54.18,53.79,54.16,675452.0,45.552,45.7886,45.459,45.7717,675452.0
2018-11-14 15:00:00,54.15,54.46,54.09,54.23,774383.0,45.7633,46.0253,45.7126,45.8309,774383.0
2018-11-14 15:30:00,54.23,54.29,53.78,53.94,1535045.0,45.8309,45.8816,45.4506,45.5858,1535045.0
2018-11-15 09:30:00,53.83,54.28,53.53,54.08,1184246.0,45.4928,45.8731,45.2393,45.7041,1184246.0
2018-11-15 10:00:00,54.09,54.3,53.98,54.15,782100.0,45.7126,45.89,45.6196,45.7633,782100.0
2018-11-15 10:30:00,54.15,54.38,53.81,54.25,828480.0,45.7633,45.9576,45.4759,45.8478,828480.0
2018-11-15 11:00:00,54.25,54.61,54.14,54.53,997303.0,45.8478,46.152,45.7548,46.0844,997303.0
2018-11-15 11:30:00,54.53,54.89,54.49,54.85,1189037.0,46.0844,46.3887,46.0506,46.3549,1189037.0
2018-11-15 12:00:00,54.86,54.99,54.64,54.85,849442.0,46.3633,46.4732,46.1774,46.3549,849442.0
2018-11-15 12:30:00,54.86,55.01,54.72,54.79,679348.0,46.3633,46.4901,46.245,46.3041,679348.0
2018-11-15 13:00:00,54.78,55.12,54.51,55.12,1057603.0,46.2957,46.583,46.0675,46.583,1057603.0
2018-11-15 13:30:00,55.13,55.48,55.06,55.39,1242656.0,46.5915,46.8873,46.5323,46.8112,1242656.0
2018-11-15 14:00:00,55.39,55.53,55.22,55.48,1024412.0,46.8112,46.9295,46.6675,46.8873,1024412.0
2018-11-15 14:30:00,55.48,55.54,55.18,55.29,1201381.0,46.8873,46.938,46.6337,46.7267,1201381.0
2018-11-15 15:00:00,55.28,55.32,54.95,55.18,1610334.0,46.7183,46.7521,46.4394,46.6337,1610334.0
2018-11-15 15:30:00,55.17,55.48,55.15,55.38,2811104.0,46.6253,46.8873,46.6084,46.8028,2811104.0
2018-11-16 09:30:00,55.12,56.39,54.99,56.25,2731014.0,46.583,47.6563,46.4732,47.538,2731014.0
2018-11-16 10:00:00,56.25,56.6,56.05,56.45,1884087.0,47.538,47.8338,47.369,47.707,1884087.0
2018-11-16 10:30:00,56.46,56.94,56.38,56.57,1769931.0,47.7155,48.1212,47.6479,47.8085,1769931.0
2018-11-16 11:00:00,56.56,56.66,56.13,56.29,1153599.0,47.8,47.8845,47.4366,47.5718,1153599.0
2018-11-16 11:30:00,56.29,56.38,55.97,56.05,910506.0,47.5718,47.6479,47.3014,47.369,910506.0
2018-11-16 12:00:00,56.05,56.17,55.9,56.0,700859.0,47.369,47.4704,47.2422,47.3267,700859.0
2018-11-16 12:30:00,56.0,56.89,55.94,56.75,2357066.0,47.3267,48.0789,47.276,47.9606,2357066.0
2018-11-16 13:00:00,56.76,56.8,56.4,56.45,983636.0,47.969,48.0028,47.6648,47.707,983636.0
2018-11-16 13:30:00,56.46,56.53,56.25,56.31,797578.0,47.7155,47.7747,47.538,47.5887,797578.0
2018-11-16 14:00:00,56.31,56.59,56.31,56.5,1514367.0,47.5887,47.8254,47.5887,47.7493,1514367.0
2018-11-16 14:30:00,56.51,56.78,56.51,56.77,1073753.0,47.7578,47.9859,47.7578,47.9775,1073753.0
2018-11-16 15:00:00,56.77,57.04,56.71,56.96,1532961.0,47.9775,48.2057,47.9268,48.1381,1532961.0
2018-11-16 15:30:00,56.96,56.97,55.87,55.88,7388252.0,48.1381,48.1465,47.2169,47.2253,7388252.0
2018-11-19 09:30:00,55.85,56.26,55.66,56.2,2201052.0,47.2,47.5465,47.0394,47.4958,2201052.0
2018-11-19 10:00:00,56.2,56.2,55.89,56.08,1880371.0,47.4958,47.4958,47.2338,47.3943,1880371.0
2018-11-19 10:30:00,56.07,56.6,55.98,56.55,1271672.0,47.3859,47.8338,47.3098,47.7916,1271672.0
2018-11-19 11:00:00,56.55,56.62,56.01,56.06,1066786.0,47.7916,47.8507,47.3352,47.3774,1066786.0
2018-11-19 11:30:00,56.05,56.13,55.9,56.11,1059418.0,47.369,47.4366,47.2422,47.4197,1059418.0
2018-11-19 12:00:00,56.11,56.17,55.9,56.02,693103.0,47.4197,47.4704,47.2422,47.3436,693103.0
2018-11-19 12:30:00,56.02,56.02,55.83,55.89,642381.0,47.3436,47.3436,47.1831,47.2338,642381.0
2018-11-19 13:00:00,55.89,55.95,55.83,55.86,1066530.0,47.2338,47.2845,47.1831,47.2084,1066530.0
2018-11-19 13:30:00,55.85,55.88,55.57,55.61,798032.0,47.2,47.2253,46.9633,46.9971,798032.0
2018-11-19 14:00:00,55.61,55.62,55.18,55.3,746017.0,46.9971,47.0056,46.6337,46.7352,746017.0
2018-11-19 14:30:00,55.3,55.32,54.94,55.0,1527144.0,46.7352,46.7521,46.4309,46.4816,1527144.0
2018-11-19 15:00:00,55.0,55.26,54.92,55.01,1297638.0,46.4816,46.7014,46.414,46.4901,1297638.0
2018-11-19 15:30:00,55.01,55.12,54.87,54.9,2205653.0,46.4901,46.583,46.3718,46.3971,2205653.0
2018-11-20 09:30:00,54.2,54.98,54.07,54.54,1192849.0,45.8055,46.4647,45.6957,46.0929,1192849.0
2018-11-20 10:00:00,54.53,54.84,54.23,54.7,1321122.0,46.0844,46.3464,45.8309,46.2281,1321122.0
2018-11-20 10:30:00,54.71,55.19,54.59,55.09,986565.0,46.2365,46.6422,46.1351,46.5577,986565.0
2018-11-20 11:00:00,55.09,55.21,54.99,55.05,1162352.0,46.5577,46.6591,46.4732,46.5239,1162352.0
2018-11-20 11:30:00,55.06,55.43,55.04,55.16,673030.0,46.5323,46.845,46.5154,46.6168,673030.0
2018-11-20 12:00:00,55.16,55.27,54.86,55.01,739422.0,46.6168,46.7098,46.3633,46.4901,739422.0
2018-11-20 12:30:00,55.0,55.16,54.87,54.96,598139.0,46.4816,46.6168,46.3718,46.4478,598139.0
2018-11-20 13:00:00,54.95,55.07,54.76,54.89,716885.0,46.4394,46.5408,46.2788,46.3887,716885.0
2018-11-20 13:30:00,54.89,55.03,54.8,54.81,579614.0,46.3887,46.507,46.3126,46.321,579614.0
2018-11-20 14:00:00,54.81,54.87,54.6,54.76,987614.0,46.321,46.3718,46.1436,46.2788,987614.0
2018-11-20 14:30:00,54.76,55.04,54.65,54.77,656370.0,46.2788,46.5154,46.1858,46.2872,656370.0
2018-11-20 15:00:00,54.77,54.9,54.38,54.77,1223398.0,46.2872,46.3971,45.9576,46.2872,1223398.0
2018-11-20 15:30:00,54.77,55.1,54.71,54.92,2197094.0,46.2872,46.5661,46.2365,46.414,2197094.0
2018-11-21 09:30:00,55.27,56.19,55.18,56.02,2896974.0,46.7098,47.4873,46.6337,47.3436,2896974.0
2018-11-21 10:00:00,56.02,56.45,55.92,56.42,1466183.0,47.3436,47.707,47.2591,47.6817,1466183.0
2018-11-21 10:30:00,56.42,56.5,56.04,56.09,1109554.0,47.6817,47.7493,47.3605,47.4028,1109554.0
2018-11-21 11:00:00,56.11,56.12,55.88,55.9,564185.0,47.4197,47.4282,47.2253,47.2422,564185.0
2018-11-21 11:30:00,55.9,56.0,55.75,55.8,669694.0,47.2422,47.3267,47.1155,47.1577,669694.0
2018-11-21 12:00:00,55.81,55.85,55.61,55.68,469004.0,47.1662,47.2,46.9971,47.0563,469004.0
2018-11-21 12:30:00,55.67,55.86,55.6,55.78,361565.0,47.0478,47.2084,46.9887,47.1408,361565.0
2018-11-21 13:00:00,55.78,55.82,55.55,55.62,390370.0,47.1408,47.1746,46.9464,47.0056,390370.0
2018-11-21 13:30:00,55.63,55.72,55.59,55.67,401562.0,47.014,47.0901,46.9802,47.0478,401562.0
2018-11-21 14:00:00,55.66,55.74,55.54,55.66,414350.0,47.0394,47.107,46.938,47.0394,414350.0
2018-11-21 14:30:00,55.67,55.7,55.5,55.58,409757.0,47.0478,47.0732,46.9042,46.9718,409757.0
2018-11-21 15:00:00,55.58,55.71,55.5,55.5,396664.0,46.9718,47.0817,46.9042,46.9042,396664.0
2018-11-21 15:30:00,55.51,55.51,55.26,55.28,1000923.0,46.9126,46.9126,46.7014,46.7183,1000923.0
2018-11-23 09:30:00,54.77,55.64,54.75,55.46,797287.0,46.2872,47.0225,46.2703,46.8704,797287.0
2018-11-23 10:00:00,55.46,55.5,55.17,55.2,387433.0,46.8704,46.9042,46.6253,46.6506,387433.0
2018-11-23 10:30:00,55.2,55.48,55.17,55.43,299119.0,46.6506,46.8873,46.6253,46.845,299119.0
2018-11-23 11:00:00,55.44,55.75,55.42,55.57,652444.0,46.8535,47.1155,46.8366,46.9633,652444.0
2018-11-23 11:30:00,55.58,55.66,55.47,55.55,470528.0,46.9718,47.0394,46.8788,46.9464,470528.0
2018-11-23 12:00:00,55.54,55.57,55.45,55.55,319023.0,46.938,46.9633,46.8619,46.9464,319023.0
2018-11-23 12:30:00,55.54,55.55,55.2,55.26,925694.0,46.938,46.9464,46.6506,46.7014,925694.0
2018-11-26 09:30:00,55.79,56.38,55.65,56.25,1236503.0,47.1493,47.6479,47.0309,47.538,1236503.0
2018-11-26 10:00:00,56.25,56.34,55.67,55.73,645499.0,47.538,47.6141,47.0478,47.0986,645499.0
2018-11-26 10:30:00,55.73,55.85,55.57,55.67,686806.0,47.0986,47.2,46.9633,47.0478,686806.0
2018-11-26 11:00:00,55.68,55.7,55.51,55.51,570159.0,47.0563,47.0732,46.9126,46.9126,570159.0
2018-11-26 11:30:00,55.51,55.55,55.29,55.45,549308.0,46.9126,46.9464,46.7267,46.8619,549308.0
2018-11-26 12:00:00,55.46,55.62,55.34,55.36,436588.0,46.8704,47.0056,46.769,46.7859,436588.0
2018-11-26 12:30:00,55.35,55.41,55.17,55.41,478286.0,46.7774,46.8281,46.6253,46.8281,478286.0
2018-11-26 13:00:00,55.41,55.62,55.29,55.46,437654.0,46.8281,47.0056,46.7267,46.8704,437654.0
2018-11-26 13:30:00,55.47,55.75,55.45,55.65,440407.0,46.8788,47.1155,46.8619,47.0309,440407.0
2018-11-26 14:00:00,55.64,55.69,55.55,55.59,333792.0,47.0225,47.0648,46.9464,46.9802,333792.0
2018-11-26 14:30:00,55.58,55.76,55.57,55.73,420944.0,46.9718,47.1239,46.9633,47.0986,420944.0
2018-11-26 15:00:00,55.73,55.76,55.53,55.56,551287.0,47.0986,47.1239,46.9295,46.9549,551287.0
2018-11-26 15:30:00,55.56,55.76,55.56,55.72,1445240.0,46.9549,47.1239,46.9549,47.0901,1445240.0
2018-11-27 09:30:00,55.59,55.89,55.4,55.67,1033524.0,46.9802,47.2338,46.8197,47.0478,1033524.0
2018-11-27 10:00:00,55.67,56.19,55.63,55.92,650537.0,47.0478,47.4873,47.014,47.2591,650537.0
2018-11-27 10:30:00,55.92,56.17,55.81,56.1,434460.0,47.2591,47.4704,47.1662,47.4113,434460.0
2018-11-27 11:00:00,56.09,56.23,55.87,55.96,470931.0,47.4028,47.5211,47.2169,47.2929,470931.0
2018-11-27 11:30:00,55.95,56.13,55.8,56.03,389416.0,47.2845,47.4366,47.1577,47.3521,389416.0
2018-11-27 12:00:00,56.04,56.09,55.72,55.75,346193.0,47.3605,47.4028,47.0901,47.1155,346193.0
2018-11-27 12:30:00,55.76,55.82,55.57,55.59,308785.0,47.1239,47.1746,46.9633,46.9802,308785.0
2018-11-27 13:00:00,55.59,55.67,55.35,55.54,522839.0,46.9802,47.0478,46.7774,46.938,522839.0
2018-11-27 13:30:00,55.55,55.71,55.48,55.6,371883.0,46.9464,47.0817,46.8873,46.9887,371883.0
2018-11-27 14:00:00,55.6,55.81,55.59,55.73,353356.0,46.9887,47.1662,46.9802,47.0986,353356.0
2018-11-27 14:30:00,55.73,55.81,55.6,55.61,349460.0,47.0986,47.1662,46.9887,46.9971,349460.0
2018-11-27 15:00:00,55.61,55.64,55.55,55.57,391430.0,46.9971,47.0225,46.9464,46.9633,391430.0
2018-11-27 15:30:00,55.57,55.78,55.5,55.58,1140527.0,46.9633,47.1408,46.9042,46.9718,1140527.0
2018-11-28 09:30:00,55.87,55.97,55.15,55.3,1000276.0,47.2169,47.3014,46.6084,46.7352,1000276.0
2018-11-28 10:00:00,55.3,55.34,54.76,54.83,863584.0,46.7352,46.769,46.2788,46.3379,863584.0
2018-11-28 10:30:00,54.82,55.13,54.69,55.06,508217.0,46.3295,46.5915,46.2196,46.5323,508217.0
2018-11-28 11:00:00,55.06,55.36,55.05,55.2,431530.0,46.5323,46.7859,46.5239,46.6506,431530.0
2018-11-28 11:30:00,55.2,55.5,55.19,55.46,488876.0,46.6506,46.9042,46.6422,46.8704,488876.0
2018-11-28 12:00:00,55.47,56.16,55.45,56.1,824114.0,46.8788,47.462,46.8619,47.4113,824114.0
2018-11-28 12:30:00,56.1,56.12,55.89,55.91,549612.0,47.4113,47.4282,47.2338,47.2507,549612.0
2018-11-28 13:00:00,55.92,56.01,55.8,55.95,376240.0,47.2591,47.3352,47.1577,47.2845,376240.0
2018-11-28 13:30:00,55.95,56.22,55.92,56.11,539931.0,47.2845,47.5127,47.2591,47.4197,539931.0
2018-11-28 14:00:00,56.12,56.19,55.98,56.09,386007.0,47.4282,47.4873,47.3098,47.4028,386007.0
2018-11-28 14:30:00,56.1,56.41,56.08,56.23,657629.0,47.4113,47.6732,47.3943,47.5211,657629.0
2018-11-28 15:00:00,56.22,56.45,56.16,56.44,662464.0,47.5127,47.707,47.462,47.6986,662464.0
2018-11-28 15:30:00,56.44,56.72,56.38,56.7,2266384.0,47.6986,47.9352,47.6479,47.9183,2266384.0
2018-11-29 09:30:00,57.86,58.68,57.77,58.42,3484405.0,48.8987,49.5917,48.8226,49.3719,3484405.0
2018-11-29 10:00:00,58.41,58.66,58.09,58.25,2124848.0,49.3635,49.5748,49.093,49.2283,2124848.0
2018-11-29 10:30:00,58.25,58.63,58.02,58.08,1702285.0,49.2283,49.5494,49.0339,49.0846,1702285.0
2018-11-29 11:00:00,58.09,58.47,57.92,58.45,1336552.0,49.093,49.4142,48.9494,49.3973,1336552.0
2018-11-29 11:30:00,58.46,58.82,58.35,58.8,1803781.0,49.4057,49.71,49.3128,49.6931,1803781.0
2018-11-29 12:00:00,58.8,59.01,58.68,58.73,2081466.0,49.6931,49.8706,49.5917,49.6339,2081466.0
2018-11-29 12:30:00,58.72,58.89,58.3,58.35,1204940.0,49.6255,49.7691,49.2705,49.3128,1204940.0
2018-11-29 13:00:00,58.36,58.65,58.29,58.61,916075.0,49.3212,49.5663,49.2621,49.5325,916075.0
2018-11-29 13:30:00,58.61,59.05,58.58,58.83,1196190.0,49.5325,49.9044,49.5072,49.7184,1196190.0
2018-11-29 14:00:00,58.83,59.04,58.68,58.89,1583687.0,49.7184,49.8959,49.5917,49.7691,1583687.0
2018-11-29 14:30:00,58.88,59.01,58.84,58.95,1419725.0,49.7607,49.8706,49.7269,49.8198,1419725.0
2018-11-29 15:00:00,58.95,58.99,58.72,58.82,1315501.0,49.8198,49.8536,49.6255,49.71,1315501.0
2018-11-29 15:30:00,58.82,58.82,58.02,58.12,3380059.0,49.71,49.71,49.0339,49.1184,3380059.0
2018-11-30 09:30:00,58.22,58.39,57.47,57.74,1279079.0,49.2029,49.3466,48.5691,48.7972,1279079.0
2018-11-30 10:00:00,57.73,57.9,57.59,57.89,820726.0,48.7888,48.9325,48.6705,48.924,820726.0
2018-11-30 10:30:00,57.89,58.04,57.66,57.72,788959.0,48.924,49.0508,48.7296,48.7803,788959.0
2018-11-30 11:00:00,57.73,57.73,57.02,57.23,1293792.0,48.7888,48.7888,48.1888,48.3662,1293792.0
2018-11-30 11:30:00,57.22,57.46,57.02,57.46,861483.0,48.3578,48.5606,48.1888,48.5606,861483.0
2018-11-30 12:00:00,57.47,57.6,57.28,57.6,524294.0,48.5691,48.6789,48.4085,48.6789,524294.0
2018-11-30 12:30:00,57.6,57.71,57.42,57.64,393737.0,48.6789,48.7719,48.5268,48.7127,393737.0
2018-11-30 13:00:00,57.64,57.73,57.48,57.48,291323.0,48.7127,48.7888,48.5775,48.5775,291323.0
2018-11-30 13:30:00,57.48,57.8,57.35,57.77,653237.0,48.5775,48.848,48.4677,48.8226,653237.0
2018-11-30 14:00:00,57.78,57.88,57.62,57.81,600577.0,48.8311,48.9156,48.6958,48.8564,600577.0
2018-11-30 14:30:00,57.8,58.01,57.71,58.0,546486.0,48.848,49.0254,48.7719,49.017,546486.0
2018-11-30 15:00:00,58.0,58.47,57.95,58.4,1111448.0,49.017,49.4142,48.9747,49.355,1111448.0
2018-11-30 15:30:00,58.4,58.46,58.07,58.27,2778672.0,49.355,49.4057,49.0761,49.2452,2778672.0
2018-12-03 09:30:00,60.51,60.51,59.1,59.29,3752162.0,51.1382,51.1382,49.9466,50.1072,3752162.0
2018-12-03 10:00:00,59.29,59.89,59.24,59.71,1708033.0,50.1072,50.6143,50.0649,50.4621,1708033.0
2018-12-03 10:30:00,59.7,59.75,58.88,58.93,1232132.0,50.4537,50.4959,49.7607,49.8029,1232132.0
2018-12-03 11:00:00,58.94,58.96,58.6,58.75,777643.0,49.8114,49.8283,49.5241,49.6508,777643.0
2018-12-03 11:30:00,58.75,58.77,58.4,58.64,598407.0,49.6508,49.6677,49.355,49.5579,598407.0
2018-12-03 12:00:00,58.64,58.79,58.61,58.77,316480.0,49.5579,49.6846,49.5325,49.6677,316480.0
2018-12-03 12:30:00,58.77,58.83,58.66,58.81,365976.0,49.6677,49.7184,49.5748,49.7015,365976.0
2018-12-03 13:00:00,58.81,59.04,58.78,58.89,414359.0,49.7015,49.8959,49.6762,49.7691,414359.0
2018-12-03 13:30:00,58.88,58.94,58.62,58.7,296744.0,49.7607,49.8114,49.541,49.6086,296744.0
2018-12-03 14:00:00,58.7,58.88,58.64,58.77,372577.0,49.6086,49.7607,49.5579,49.6677,372577.0
2018-12-03 14:30:00,58.78,59.19,58.76,59.05,613035.0,49.6762,50.0227,49.6593,49.9044,613035.0
2018-12-03 15:00:00,59.04,59.29,58.97,59.19,612576.0,49.8959,50.1072,49.8367,50.0227,612576.0
2018-12-03 15:30:00,59.2,59.26,58.95,59.13,1259554.0,50.0311,50.0818,49.8198,49.972,1259554.0
2018-12-04 09:30:00,58.94,59.48,58.62,58.9,1201541.0,49.8114,50.2678,49.541,49.7776,1201541.0
2018-12-04 10:00:00,58.91,58.91,58.57,58.69,757410.0,49.786,49.786,49.4987,49.6001,757410.0
2018-12-04 10:30:00,58.68,58.98,58.65,58.66,644649.0,49.5917,49.8452,49.5663,49.5748,644649.0
2018-12-04 11:00:00,58.66,58.71,58.47,58.53,659438.0,49.5748,49.617,49.4142,49.4649,659438.0
2018-12-04 11:30:00,58.54,58.76,58.45,58.68,575116.0,49.4733,49.6593,49.3973,49.5917,575116.0
2018-12-04 12:00:00,58.67,58.7,58.02,58.1,782504.0,49.5832,49.6086,49.0339,49.1015,782504.0
2018-12-04 12:30:00,58.09,58.23,57.89,57.94,910381.0,49.093,49.2114,48.924,48.9663,910381.0
2018-12-04 13:00:00,57.94,58.04,57.61,57.68,696590.0,48.9663,49.0508,48.6874,48.7465,696590.0
2018-12-04 13:30:00,57.68,57.74,57.22,57.64,866054.0,48.7465,48.7972,48.3578,48.7127,866054.0
2018-12-04 14:00:00,57.63,57.93,57.53,57.8,713215.0,48.7043,48.9578,48.6198,48.848,713215.0
2018-12-04 14:30:00,57.81,58.0,57.66,57.78,689841.0,48.8564,49.017,48.7296,48.8311,689841.0
2018-12-04 15:00:00,57.78,57.88,57.59,57.65,844776.0,48.8311,48.9156,48.6705,48.7212,844776.0
2018-12-04 15:30:00,57.64,57.86,57.56,57.76,2669866.0,48.7127,48.8987,48.6451,48.8142,2669866.0
2018-12-06 09:30:00,56.01,56.85,55.83,56.06,2377948.0,47.8491,48.5667,47.6953,47.8918,2377948.0
2018-12-06 10:00:00,56.07,56.78,56.02,56.75,1449192.0,47.9003,48.5069,47.8576,48.4813,1449192.0
2018-12-06 10:30:00,56.75,56.79,56.14,56.15,941596.0,48.4813,48.5154,47.9601,47.9687,941596.0
2018-12-06 11:00:00,56.15,56.29,55.69,55.87,872996.0,47.9687,48.0883,47.5757,47.7295,872996.0
2018-12-06 11:30:00,55.87,56.6,55.85,56.6,900076.0,47.7295,48.3531,47.7124,48.3531,900076.0
2018-12-06 12:00:00,56.59,56.96,56.48,56.94,1055787.0,48.3446,48.6607,48.2506,48.6436,1055787.0
2018-12-06 12:30:00,56.94,57.09,56.75,56.8,898786.0,48.6436,48.7717,48.4813,48.524,898786.0
2018-12-06 13:00:00,56.8,56.84,56.37,56.38,431877.0,48.524,48.5581,48.1566,48.1652,431877.0
2018-12-06 13:30:00,56.37,56.87,56.3,56.81,692992.0,48.1566,48.5838,48.0968,48.5325,692992.0
2018-12-06 14:00:00,56.81,56.94,56.34,56.55,535679.0,48.5325,48.6436,48.131,48.3104,535679.0
2018-12-06 14:30:00,56.54,56.62,56.22,56.5,710766.0,48.3018,48.3702,48.0285,48.2677,710766.0
2018-12-06 15:00:00,56.51,56.76,56.35,56.74,878406.0,48.2762,48.4898,48.1395,48.4727,878406.0
2018-12-06 15:30:00,56.75,57.21,56.72,57.11,1648402.0,48.4813,48.8742,48.4556,48.7888,1648402.0
2018-12-07 09:30:00,56.79,56.95,56.23,56.33,1169067.0,48.5154,48.6521,48.037,48.1224,1169067.0
2018-12-07 10:00:00,56.33,56.38,55.73,55.93,1177938.0,48.1224,48.1652,47.6099,47.7807,1177938.0
2018-12-07 10:30:00,55.93,56.61,55.88,56.57,863316.0,47.7807,48.3617,47.738,48.3275,863316.0
2018-12-07 11:00:00,56.57,56.6,56.08,56.27,699641.0,48.3275,48.3531,47.9089,48.0712,699641.0
2018-12-07 11:30:00,56.26,56.68,56.22,56.52,1084508.0,48.0626,48.4215,48.0285,48.2848,1084508.0
2018-12-07 12:00:00,56.52,56.75,56.47,56.61,603216.0,48.2848,48.4813,48.242,48.3617,603216.0
2018-12-07 12:30:00,56.6,56.63,56.11,56.61,711200.0,48.3531,48.3787,47.9345,48.3617,711200.0
2018-12-07 13:00:00,56.6,57.11,56.56,57.09,1088090.0,48.3531,48.7888,48.3189,48.7717,1088090.0
2018-12-07 13:30:00,57.09,57.12,56.25,56.25,1410694.0,48.7717,48.7973,48.0541,48.0541,1410694.0
2018-12-07 14:00:00,56.26,56.32,56.03,56.22,556751.0,48.0626,48.1139,47.8662,48.0285,556751.0
2018-12-07 14:30:00,56.22,56.27,55.91,56.07,828607.0,48.0285,48.0712,47.7636,47.9003,828607.0
2018-12-07 15:00:00,56.07,56.2,55.9,56.16,814080.0,47.9003,48.0114,47.7551,47.9772,814080.0
2018-12-07 15:30:00,56.16,56.46,55.98,56.0,1580817.0,47.9772,48.2335,47.8234,47.8405,1580817.0
2018-12-10 09:30:00,57.77,58.25,57.18,57.77,3483433.0,49.3526,49.7627,48.8486,49.3526,3483433.0
2018-12-10 10:00:00,57.77,57.93,57.51,57.67,1333938.0,49.3526,49.4893,49.1305,49.2672,1333938.0
2018-12-10 10:30:00,57.66,57.81,57.38,57.55,1164290.0,49.2587,49.3868,49.0195,49.1647,1164290.0
2018-12-10 11:00:00,57.56,57.72,57.27,57.72,1399587.0,49.1732,49.3099,48.9255,49.3099,1399587.0
2018-12-10 11:30:00,57.71,58.09,57.62,57.84,1236555.0,49.3014,49.626,49.2245,49.4124,1236555.0
2018-12-10 12:00:00,57.84,57.95,57.36,57.37,665204.0,49.4124,49.5064,49.0024,49.0109,665204.0
2018-12-10 12:30:00,57.37,57.71,56.64,57.13,959203.0,49.0109,49.3014,48.3873,48.8059,959203.0
2018-12-10 13:00:00,57.12,57.38,56.91,56.96,737324.0,48.7973,49.0195,48.6179,48.6607,737324.0
2018-12-10 13:30:00,56.96,57.42,56.94,57.12,575018.0,48.6607,49.0536,48.6436,48.7973,575018.0
2018-12-10 14:00:00,57.13,57.42,57.09,57.28,465166.0,48.8059,49.0536,48.7717,48.934,465166.0
2018-12-10 14:30:00,57.29,57.55,57.17,57.21,492047.0,48.9426,49.1647,48.8401,48.8742,492047.0
2018-12-10 15:00:00,57.21,57.31,57.07,57.29,580362.0,48.8742,48.9597,48.7546,48.9426,580362.0
2018-12-10 15:30:00,57.3,57.58,57.22,57.24,2900776.0,48.9511,49.1903,48.8828,48.8999,2900776.0
2018-12-11 09:30:00,58.45,58.66,57.59,57.6,1431168.0,49.9336,50.113,49.1989,49.2074,1431168.0
2018-12-11 10:00:00,57.59,58.12,57.59,57.87,749248.0,49.1989,49.6516,49.1989,49.4381,749248.0
2018-12-11 10:30:00,57.87,58.06,57.5,57.6,779272.0,49.4381,49.6004,49.122,49.2074,779272.0
2018-12-11 11:00:00,57.59,57.79,57.39,57.45,735497.0,49.1989,49.3697,49.028,49.0793,735497.0
2018-12-11 11:30:00,57.45,57.48,57.13,57.17,607124.0,49.0793,49.1049,48.8059,48.8401,607124.0
2018-12-11 12:00:00,57.17,57.38,57.06,57.3,561329.0,48.8401,49.0195,48.7461,48.9511,561329.0
2018-12-11 12:30:00,57.3,57.72,57.25,57.64,704148.0,48.9511,49.3099,48.9084,49.2416,704148.0
2018-12-11 13:00:00,57.65,57.69,57.43,57.62,481505.0,49.2501,49.2843,49.0622,49.2245,481505.0
2018-12-11 13:30:00,57.62,57.62,57.06,57.12,506027.0,49.2245,49.2245,48.7461,48.7973,506027.0
2018-12-11 14:00:00,57.11,57.22,56.83,57.18,550379.0,48.7888,48.8828,48.5496,48.8486,550379.0
2018-12-11 14:30:00,57.17,57.85,57.17,57.73,988861.0,48.8401,49.421,48.8401,49.3185,988861.0
2018-12-11 15:00:00,57.73,58.03,57.55,57.79,805810.0,49.3185,49.5747,49.1647,49.3697,805810.0
2018-12-11 15:30:00,57.79,58.0,57.31,57.36,1336576.0,49.3697,49.5491,48.9597,49.0024,1336576.0
2018-12-12 09:30:00,58.44,58.45,57.85,58.27,1021092.0,49.925,49.9336,49.421,49.7798,1021092.0
2018-12-12 10:00:00,58.27,58.35,57.53,58.27,1558256.0,49.7798,49.8481,49.1476,49.7798,1558256.0
2018-12-12 10:30:00,58.28,58.43,58.01,58.24,551864.0,49.7883,49.9165,49.5577,49.7542,551864.0
2018-12-12 11:00:00,58.25,58.44,58.17,58.3,688151.0,49.7627,49.925,49.6944,49.8054,688151.0
2018-12-12 11:30:00,58.3,58.33,57.98,58.1,675225.0,49.8054,49.831,49.532,49.6346,675225.0
2018-12-12 12:00:00,58.11,58.25,57.94,58.24,398528.0,49.6431,49.7627,49.4979,49.7542,398528.0
2018-12-12 12:30:00,58.24,58.42,58.1,58.36,422004.0,49.7542,49.9079,49.6346,49.8567,422004.0
2018-12-12 13:00:00,58.36,58.5,58.32,58.46,460022.0,49.8567,49.9763,49.8225,49.9421,460022.0
2018-12-12 13:30:00,58.46,58.58,58.37,58.39,759065.0,49.9421,50.0446,49.8652,49.8823,759065.0
2018-12-12 14:00:00,58.4,58.4,57.82,57.88,727580.0,49.8908,49.8908,49.3953,49.4466,727580.0
2018-12-12 14:30:00,57.87,58.02,57.75,57.89,536919.0,49.4381,49.5662,49.3355,49.4551,536919.0
2018-12-12 15:00:00,57.89,58.06,57.81,57.82,616640.0,49.4551,49.6004,49.3868,49.3953,616640.0
2018-12-12 15:30:00,57.83,58.06,57.7,57.73,1424532.0,49.4039,49.6004,49.2928,49.3185,1424532.0
2018-12-13 09:30:00,58.14,58.38,57.56,57.76,736874.0,49.6687,49.8738,49.1732,49.3441,736874.0
2018-12-13 10:00:00,57.77,58.27,57.77,57.98,745927.0,49.3526,49.7798,49.3526,49.532,745927.0
2018-12-13 10:30:00,57.98,58.19,57.71,57.97,528002.0,49.532,49.7114,49.3014,49.5235,528002.0
2018-12-13 11:00:00,57.96,58.19,57.79,58.12,422121.0,49.5149,49.7114,49.3697,49.6516,422121.0
2018-12-13 11:30:00,58.11,58.3,57.98,58.03,514319.0,49.6431,49.8054,49.532,49.5747,514319.0
2018-12-13 12:00:00,58.02,58.02,57.56,57.66,509829.0,49.5662,49.5662,49.1732,49.2587,509829.0
2018-12-13 12:30:00,57.66,58.01,57.64,57.96,470794.0,49.2587,49.5577,49.2416,49.5149,470794.0
2018-12-13 13:00:00,57.97,58.0,57.75,57.96,467817.0,49.5235,49.5491,49.3355,49.5149,467817.0
2018-12-13 13:30:00,57.96,58.35,57.96,58.12,459198.0,49.5149,49.8481,49.5149,49.6516,459198.0
2018-12-13 14:00:00,58.12,58.18,57.89,58.0,424357.0,49.6516,49.7029,49.4551,49.5491,424357.0
2018-12-13 14:30:00,57.99,58.26,57.86,58.22,458216.0,49.5406,49.7712,49.4295,49.7371,458216.0
2018-12-13 15:00:00,58.22,58.26,58.05,58.07,509659.0,49.7371,49.7712,49.5918,49.6089,509659.0
2018-12-13 15:30:00,58.06,58.26,58.03,58.09,1204484.0,49.6004,49.7712,49.5747,49.626,1204484.0
2018-12-14 09:30:00,57.56,58.95,57.56,58.79,1705767.0,49.1732,50.3607,49.1732,50.224,1705767.0
2018-12-14 10:00:00,58.78,58.91,58.56,58.8,1028028.0,50.2155,50.3265,50.0275,50.2326,1028028.0
2018-12-14 10:30:00,58.8,59.0,58.4,58.41,1253317.0,50.2326,50.4034,49.8908,49.8994,1253317.0
2018-12-14 11:00:00,58.41,58.47,58.18,58.27,806220.0,49.8994,49.9506,49.7029,49.7798,806220.0
2018-12-14 11:30:00,58.27,58.46,57.8,57.89,670145.0,49.7798,49.9421,49.3783,49.4551,670145.0
2018-12-14 12:00:00,57.89,58.18,57.79,58.17,699362.0,49.4551,49.7029,49.3697,49.6944,699362.0
2018-12-14 12:30:00,58.17,58.26,58.04,58.05,535076.0,49.6944,49.7712,49.5833,49.5918,535076.0
2018-12-14 13:00:00,58.04,58.04,57.76,57.76,409084.0,49.5833,49.5833,49.3441,49.3441,409084.0
2018-12-14 13:30:00,57.77,57.8,57.59,57.62,565808.0,49.3526,49.3783,49.1989,49.2245,565808.0
2018-12-14 14:00:00,57.61,57.73,57.55,57.62,426219.0,49.2159,49.3185,49.1647,49.2245,426219.0
2018-12-14 14:30:00,57.62,57.74,57.36,57.7,753246.0,49.2245,49.327,49.0024,49.2928,753246.0
2018-12-14 15:00:00,57.69,57.85,57.6,57.75,692663.0,49.2843,49.421,49.2074,49.3355,692663.0
2018-12-14 15:30:00,57.76,57.87,57.55,57.61,1964687.0,49.3441,49.4381,49.1647,49.2159,1964687.0
2018-12-17 09:30:00,57.59,58.0,57.38,57.45,1627634.0,49.1989,49.5491,49.0195,49.0793,1627634.0
2018-12-17 10:00:00,57.44,58.18,57.41,58.03,1108308.0,49.0707,49.7029,49.0451,49.5747,1108308.0
2018-12-17 10:30:00,58.03,58.2,57.64,58.03,837259.0,49.5747,49.72,49.2416,49.5747,837259.0
2018-12-17 11:00:00,58.03,58.34,58.03,58.21,1067021.0,49.5747,49.8396,49.5747,49.7285,1067021.0
2018-12-17 11:30:00,58.22,58.25,58.08,58.19,502792.0,49.7371,49.7627,49.6175,49.7114,502792.0
2018-12-17 12:00:00,58.2,58.27,58.06,58.11,431398.0,49.72,49.7798,49.6004,49.6431,431398.0
2018-12-17 12:30:00,58.1,58.12,57.61,57.71,586073.0,49.6346,49.6516,49.2159,49.3014,586073.0
2018-12-17 13:00:00,57.69,57.69,57.36,57.51,552825.0,49.2843,49.2843,49.0024,49.1305,552825.0
2018-12-17 13:30:00,57.52,57.58,57.02,57.03,598966.0,49.1391,49.1903,48.7119,48.7205,598966.0
2018-12-17 14:00:00,57.02,57.26,56.9,57.04,589562.0,48.7119,48.9169,48.6094,48.729,589562.0
2018-12-17 14:30:00,57.05,57.27,56.88,56.97,798471.0,48.7375,48.9255,48.5923,48.6692,798471.0
2018-12-17 15:00:00,56.96,57.17,56.82,56.93,1545098.0,48.6607,48.8401,48.5411,48.635,1545098.0
2018-12-17 15:30:00,56.93,57.03,56.67,56.99,2970434.0,48.635,48.7205,48.4129,48.6863,2970434.0
2018-12-18 09:30:00,57.7,58.12,57.4,57.75,1338213.0,49.2928,49.6516,49.0365,49.3355,1338213.0
2018-12-18 10:00:00,57.75,58.3,57.73,58.29,1047005.0,49.3355,49.8054,49.3185,49.7969,1047005.0
2018-12-18 10:30:00,58.29,58.5,58.12,58.41,841895.0,49.7969,49.9763,49.6516,49.8994,841895.0
2018-12-18 11:00:00,58.42,58.54,57.92,57.99,526483.0,49.9079,50.0104,49.4808,49.5406,526483.0
2018-12-18 11:30:00,57.97,58.06,57.58,57.73,506219.0,49.5235,49.6004,49.1903,49.3185,506219.0
2018-12-18 12:00:00,57.72,58.42,57.71,58.34,420280.0,49.3099,49.9079,49.3014,49.8396,420280.0
2018-12-18 12:30:00,58.35,58.52,58.18,58.37,329730.0,49.8481,49.9934,49.7029,49.8652,329730.0
2018-12-18 13:00:00,58.36,58.44,58.21,58.24,346237.0,49.8567,49.925,49.7285,49.7542,346237.0
2018-12-18 13:30:00,58.24,58.29,57.95,58.0,407181.0,49.7542,49.7969,49.5064,49.5491,407181.0
2018-12-18 14:00:00,57.98,58.19,57.95,58.16,428170.0,49.532,49.7114,49.5064,49.6858,428170.0
2018-12-18 14:30:00,58.17,58.19,57.65,57.68,605315.0,49.6944,49.7114,49.2501,49.2757,605315.0
2018-12-18 15:00:00,57.68,57.78,57.53,57.65,765386.0,49.2757,49.3612,49.1476,49.2501,765386.0
2018-12-18 15:30:00,57.65,58.0,57.65,57.77,1681158.0,49.2501,49.5491,49.2501,49.3526,1681158.0
2018-12-19 09:30:00,57.54,58.11,57.03,57.96,752693.0,49.1561,49.6431,48.7205,49.5149,752693.0
2018-12-19 10:00:00,57.96,58.37,57.91,58.21,539363.0,49.5149,49.8652,49.4722,49.7285,539363.0
2018-12-19 10:30:00,58.21,58.34,57.87,58.03,477628.0,49.7285,49.8396,49.4381,49.5747,477628.0
2018-12-19 11:00:00,58.04,58.05,57.67,57.73,455253.0,49.5833,49.5918,49.2672,49.3185,455253.0
2018-12-19 11:30:00,57.71,57.86,57.61,57.84,325825.0,49.3014,49.4295,49.2159,49.4124,325825.0
2018-12-19 12:00:00,57.84,57.95,57.76,57.92,329396.0,49.4124,49.5064,49.3441,49.4808,329396.0
2018-12-19 12:30:00,57.92,58.04,57.84,57.85,185999.0,49.4808,49.5833,49.4124,49.421,185999.0
2018-12-19 13:00:00,57.84,57.97,57.69,57.78,323389.0,49.4124,49.5235,49.2843,49.3612,323389.0
2018-12-19 13:30:00,57.79,58.24,57.76,58.24,420799.0,49.3697,49.7542,49.3441,49.7542,420799.0
2018-12-19 14:00:00,58.2,58.5,57.18,57.54,1282997.0,49.72,49.9763,48.8486,49.1561,1282997.0
2018-12-19 14:30:00,57.54,57.68,56.4,56.66,1833453.0,49.1561,49.2757,48.1822,48.4044,1833453.0
2018-12-19 15:00:00,56.65,56.85,56.06,56.48,2707003.0,48.3958,48.5667,47.8918,48.2506,2707003.0
2018-12-19 15:30:00,56.48,56.85,56.25,56.62,2645426.0,48.2506,48.5667,48.0541,48.3702,2645426.0
2018-12-20 09:30:00,57.22,57.84,56.81,57.55,1921742.0,48.8828,49.4124,48.5325,49.1647,1921742.0
2018-12-20 10:00:00,57.54,57.9,57.47,57.78,1285840.0,49.1561,49.4637,49.0963,49.3612,1285840.0
2018-12-20 10:30:00,57.77,57.94,57.19,57.3,753323.0,49.3526,49.4979,48.8571,48.9511,753323.0
2018-12-20 11:00:00,57.3,57.46,57.04,57.19,741528.0,48.9511,49.0878,48.729,48.8571,741528.0
2018-12-20 11:30:00,57.2,57.36,56.89,57.15,1119510.0,48.8657,49.0024,48.6009,48.823,1119510.0
2018-12-20 12:00:00,57.15,57.23,56.46,56.86,1184496.0,48.823,48.8913,48.2335,48.5752,1184496.0
2018-12-20 12:30:00,56.86,57.17,56.74,57.1,871932.0,48.5752,48.8401,48.4727,48.7803,871932.0
2018-12-20 13:00:00,57.11,57.12,56.62,56.98,963349.0,48.7888,48.7973,48.3702,48.6777,963349.0
2018-12-20 13:30:00,56.98,57.05,56.65,56.66,698615.0,48.6777,48.7375,48.3958,48.4044,698615.0
2018-12-20 14:00:00,56.66,56.71,56.25,56.69,1993430.0,48.4044,48.4471,48.0541,48.43,1993430.0
2018-12-20 14:30:00,56.67,57.12,56.62,56.77,1481120.0,48.4129,48.7973,48.3702,48.4983,1481120.0
2018-12-20 15:00:00,56.77,56.8,56.43,56.44,1841317.0,48.4983,48.524,48.2079,48.2164,1841317.0
2018-12-20 15:30:00,56.45,56.68,56.06,56.34,2748977.0,48.225,48.4215,47.8918,48.131,2748977.0
2018-12-21 09:30:00,56.26,57.28,56.26,56.61,2891731.0,48.0626,48.934,48.0626,48.3617,2891731.0
2018-12-21 10:00:00,56.61,56.96,56.2,56.79,1070069.0,48.3617,48.6607,48.0114,48.5154,1070069.0
2018-12-21 10:30:00,56.8,57.06,56.26,56.29,751179.0,48.524,48.7461,48.0626,48.0883,751179.0
2018-12-21 11:00:00,56.3,56.3,55.9,56.18,1000193.0,48.0968,48.0968,47.7551,47.9943,1000193.0
2018-12-21 11:30:00,56.2,56.34,55.77,55.84,836119.0,48.0114,48.131,47.644,47.7038,836119.0
2018-12-21 12:00:00,55.85,55.89,55.4,55.41,1021796.0,47.7124,47.7466,47.328,47.3365,1021796.0
2018-12-21 12:30:00,55.41,55.88,55.19,55.71,1052170.0,47.3365,47.738,47.1486,47.5928,1052170.0
2018-12-21 13:00:00,55.71,56.07,55.65,55.9,620852.0,47.5928,47.9003,47.5415,47.7551,620852.0
2018-12-21 13:30:00,55.89,56.16,55.72,55.8,541555.0,47.7466,47.9772,47.6013,47.6697,541555.0
2018-12-21 14:00:00,55.8,55.89,55.3,55.33,918688.0,47.6697,47.7466,47.2425,47.2682,918688.0
2018-12-21 14:30:00,55.32,55.54,55.15,55.22,1151188.0,47.2596,47.4476,47.1144,47.1742,1151188.0
2018-12-21 15:00:00,55.21,55.29,54.81,54.81,1736720.0,47.1656,47.234,46.8239,46.8239,1736720.0
2018-12-21 15:30:00,54.81,55.17,54.69,54.9,4509231.0,46.8239,47.1315,46.7214,46.9008,4509231.0
2018-12-24 09:30:00,54.09,54.89,53.57,53.96,1082843.0,46.2088,46.8923,45.7646,46.0978,1082843.0
2018-12-24 10:00:00,53.96,54.45,53.94,54.04,977893.0,46.0978,46.5164,46.0807,46.1661,977893.0
2018-12-24 10:30:00,54.05,54.58,54.0,54.44,729540.0,46.1747,46.6274,46.1319,46.5078,729540.0
2018-12-24 11:00:00,54.44,54.57,53.94,54.07,690911.0,46.5078,46.6189,46.0807,46.1917,690911.0
2018-12-24 11:30:00,54.06,54.27,53.83,54.05,607966.0,46.1832,46.3626,45.9867,46.1747,607966.0
2018-12-24 12:00:00,54.06,54.19,53.88,54.0,872103.0,46.1832,46.2943,46.0294,46.1319,872103.0
2018-12-24 12:30:00,54.01,54.11,53.61,53.67,1433871.0,46.1405,46.2259,45.7988,45.85,1433871.0
2018-12-26 09:30:00,54.25,54.47,53.99,54.15,1119642.0,46.3455,46.5335,46.1234,46.2601,1119642.0
2018-12-26 10:00:00,54.14,54.31,53.76,53.76,984052.0,46.2515,46.3968,45.9269,45.9269,984052.0
2018-12-26 10:30:00,53.77,53.92,53.51,53.59,583299.0,45.9355,46.0636,45.7133,45.7817,583299.0
2018-12-26 11:00:00,53.59,54.25,53.56,54.2,691802.0,45.7817,46.3455,45.756,46.3028,691802.0
2018-12-26 11:30:00,54.2,54.74,54.19,54.74,573116.0,46.3028,46.7641,46.2943,46.7641,573116.0
2018-12-26 12:00:00,54.73,54.91,54.6,54.67,1069772.0,46.7556,46.9093,46.6445,46.7043,1069772.0
2018-12-26 12:30:00,54.68,55.05,54.62,54.97,631903.0,46.7129,47.0289,46.6616,46.9606,631903.0
2018-12-26 13:00:00,54.97,55.0,54.6,54.75,622950.0,46.9606,46.9862,46.6445,46.7727,622950.0
2018-12-26 13:30:00,54.74,55.21,54.67,55.18,686545.0,46.7641,47.1656,46.7043,47.14,686545.0
2018-12-26 14:00:00,55.18,55.19,54.83,54.98,717434.0,47.14,47.1486,46.841,46.9691,717434.0
2018-12-26 14:30:00,54.98,55.35,54.97,55.32,502771.0,46.9691,47.2852,46.9606,47.2596,502771.0
2018-12-26 15:00:00,55.31,55.56,55.16,55.52,848032.0,47.2511,47.4646,47.1229,47.4305,848032.0
2018-12-26 15:30:00,55.53,56.0,55.51,55.97,3610148.0,47.439,47.8405,47.4219,47.8149,3610148.0
2018-12-27 09:30:00,55.5,56.39,55.41,55.69,1430858.0,47.4134,48.1737,47.3365,47.5757,1430858.0
2018-12-27 10:00:00,55.68,55.74,55.03,55.07,800885.0,47.5672,47.6184,47.0119,47.046,800885.0
2018-12-27 10:30:00,55.06,55.52,54.96,55.19,838089.0,47.0375,47.4305,46.9521,47.1486,838089.0
2018-12-27 11:00:00,55.19,55.53,55.08,55.46,601001.0,47.1486,47.439,47.0546,47.3792,601001.0
2018-12-27 11:30:00,55.47,55.59,55.21,55.36,528248.0,47.3878,47.4903,47.1656,47.2938,528248.0
2018-12-27 12:00:00,55.37,55.38,55.02,55.14,666754.0,47.3023,47.3109,47.0033,47.1058,666754.0
2018-12-27 12:30:00,55.14,55.45,55.1,55.43,418657.0,47.1058,47.3707,47.0717,47.3536,418657.0
2018-12-27 13:00:00,55.42,55.51,55.27,55.27,382911.0,47.345,47.4219,47.2169,47.2169,382911.0
2018-12-27 13:30:00,55.28,55.31,54.86,54.9,495708.0,47.2254,47.2511,46.8666,46.9008,495708.0
2018-12-27 14:00:00,54.9,55.11,54.77,55.11,777130.0,46.9008,47.0802,46.7897,47.0802,777130.0
2018-12-27 14:30:00,55.11,55.51,55.06,55.48,630132.0,47.0802,47.4219,47.0375,47.3963,630132.0
2018-12-27 15:00:00,55.48,55.97,55.27,55.93,889595.0,47.3963,47.8149,47.2169,47.7807,889595.0
2018-12-27 15:30:00,55.93,56.3,55.76,56.11,2746593.0,47.7807,48.0968,47.6355,47.9345,2746593.0
2018-12-28 09:30:00,56.33,57.17,56.24,57.15,1012234.0,48.1224,48.8401,48.0456,48.823,1012234.0
2018-12-28 10:00:00,57.14,57.17,56.77,56.85,916294.0,48.8144,48.8401,48.4983,48.5667,916294.0
2018-12-28 10:30:00,56.87,57.12,56.7,56.95,705497.0,48.5838,48.7973,48.4385,48.6521,705497.0
2018-12-28 11:00:00,56.97,57.23,56.84,57.19,723432.0,48.6692,48.8913,48.5581,48.8571,723432.0
2018-12-28 11:30:00,57.17,57.36,57.0,57.17,623944.0,48.8401,49.0024,48.6948,48.8401,623944.0
2018-12-28 12:00:00,57.17,57.29,57.02,57.11,668523.0,48.8401,48.9426,48.7119,48.7888,668523.0
2018-12-28 12:30:00,57.11,57.19,56.93,56.96,627086.0,48.7888,48.8571,48.635,48.6607,627086.0
2018-12-28 13:00:00,56.96,57.13,56.88,56.96,424489.0,48.6607,48.8059,48.5923,48.6607,424489.0
2018-12-28 13:30:00,56.96,57.27,56.81,57.16,438104.0,48.6607,48.9255,48.5325,48.8315,438104.0
2018-12-28 14:00:00,57.17,57.35,57.13,57.23,911210.0,48.8401,48.9938,48.8059,48.8913,911210.0
2018-12-28 14:30:00,57.23,57.48,57.17,57.48,940496.0,48.8913,49.1049,48.8401,49.1049,940496.0
2018-12-28 15:00:00,57.48,57.53,56.7,56.86,1222470.0,49.1049,49.1476,48.4385,48.5752,1222470.0
2018-12-28 15:30:00,56.87,56.9,56.59,56.81,1674462.0,48.5838,48.6094,48.3446,48.5325,1674462.0
2018-12-31 09:30:00,57.29,57.41,56.45,56.84,831724.0,48.9426,49.0451,48.225,48.5581,831724.0
2018-12-31 10:00:00,56.84,56.98,56.32,56.53,493070.0,48.5581,48.6777,48.1139,48.2933,493070.0
2018-12-31 10:30:00,56.53,56.63,56.35,56.5,422034.0,48.2933,48.3787,48.1395,48.2677,422034.0
2018-12-31 11:00:00,56.5,56.69,56.28,56.66,437645.0,48.2677,48.43,48.0797,48.4044,437645.0
2018-12-31 11:30:00,56.66,56.79,56.43,56.75,407719.0,48.4044,48.5154,48.2079,48.4813,407719.0
2018-12-31 12:00:00,56.76,56.95,56.74,56.86,276174.0,48.4898,48.6521,48.4727,48.5752,276174.0
2018-12-31 12:30:00,56.86,57.17,56.85,57.03,325736.0,48.5752,48.8401,48.5667,48.7205,325736.0
2018-12-31 13:00:00,57.04,57.07,56.91,57.02,308617.0,48.729,48.7546,48.6179,48.7119,308617.0
2018-12-31 13:30:00,57.02,57.04,56.74,56.77,265658.0,48.7119,48.729,48.4727,48.4983,265658.0
2018-12-31 14:00:00,56.77,56.95,56.67,56.75,418270.0,48.4983,48.6521,48.4129,48.4813,418270.0
2018-12-31 14:30:00,56.75,56.95,56.68,56.76,374848.0,48.4813,48.6521,48.4215,48.4898,374848.0
2018-12-31 15:00:00,56.76,56.96,56.73,56.88,462019.0,48.4898,48.6607,48.4642,48.5923,462019.0
2018-12-31 15:30:00,56.89,57.01,56.62,56.9,1485302.0,48.6009,48.7034,48.3702,48.6094,1485302.0
2019-01-02 09:30:00,56.21,57.22,55.92,57.21,1321337.0,48.0199,48.8828,47.7722,48.8742,1321337.0
2019-01-02 10:00:00,57.2,57.59,57.0,57.34,867083.0,48.8657,49.1989,48.6948,48.9853,867083.0
2019-01-02 10:30:00,57.35,57.72,57.25,57.66,687167.0,48.9938,49.3099,48.9084,49.2587,687167.0
2019-01-02 11:00:00,57.65,58.0,57.59,57.74,692502.0,49.2501,49.5491,49.1989,49.327,692502.0
2019-01-02 11:30:00,57.75,57.77,57.53,57.56,435078.0,49.3355,49.3526,49.1476,49.1732,435078.0
2019-01-02 12:00:00,57.56,57.7,57.52,57.58,372029.0,49.1732,49.2928,49.1391,49.1903,372029.0
2019-01-02 12:30:00,57.58,57.97,57.58,57.87,369731.0,49.1903,49.5235,49.1903,49.4381,369731.0
2019-01-02 13:00:00,57.86,57.99,57.8,57.87,336651.0,49.4295,49.5406,49.3783,49.4381,336651.0
2019-01-02 13:30:00,57.87,57.98,57.81,57.91,318834.0,49.4381,49.532,49.3868,49.4722,318834.0
2019-01-02 14:00:00,57.91,57.92,57.63,57.77,372276.0,49.4722,49.4808,49.233,49.3526,372276.0
2019-01-02 14:30:00,57.77,57.85,57.6,57.61,358291.0,49.3526,49.421,49.2074,49.2159,358291.0
2019-01-02 15:00:00,57.59,57.63,57.24,57.34,648970.0,49.1989,49.233,48.8999,48.9853,648970.0
2019-01-02 15:30:00,57.33,57.44,57.22,57.4,1198865.0,48.9767,49.0707,48.8828,49.0365,1198865.0
2019-01-03 09:30:00,55.95,56.84,55.9,56.09,1622546.0,47.7978,48.5581,47.7551,47.9174,1622546.0
2019-01-03 10:00:00,56.09,56.27,55.81,56.16,1213586.0,47.9174,48.0712,47.6782,47.9772,1213586.0
2019-01-03 10:30:00,56.16,56.17,55.52,55.96,1177573.0,47.9772,47.9858,47.4305,47.8064,1177573.0
2019-01-03 11:00:00,55.97,56.17,55.85,56.03,1066504.0,47.8149,47.9858,47.7124,47.8662,1066504.0
2019-01-03 11:30:00,56.03,56.4,55.89,56.32,817189.0,47.8662,48.1822,47.7466,48.1139,817189.0
2019-01-03 12:00:00,56.32,56.42,55.94,55.94,537046.0,48.1139,48.1993,47.7893,47.7893,537046.0
2019-01-03 12:30:00,55.95,56.21,55.76,56.2,438079.0,47.7978,48.0199,47.6355,48.0114,438079.0
2019-01-03 13:00:00,56.19,56.19,55.78,55.98,575596.0,48.0028,48.0028,47.6526,47.8234,575596.0
2019-01-03 13:30:00,55.97,56.26,55.91,56.02,323200.0,47.8149,48.0626,47.7636,47.8576,323200.0
2019-01-03 14:00:00,56.01,56.18,55.95,56.17,364826.0,47.8491,47.9943,47.7978,47.9858,364826.0
2019-01-03 14:30:00,56.18,56.27,55.71,55.76,476958.0,47.9943,48.0712,47.5928,47.6355,476958.0
2019-01-03 15:00:00,55.76,55.94,55.68,55.8,689869.0,47.6355,47.7893,47.5672,47.6697,689869.0
2019-01-03 15:30:00,55.8,56.04,55.6,55.69,1696949.0,47.6697,47.8747,47.4988,47.5757,1696949.0
2019-01-04 09:30:00,56.55,56.67,56.02,56.13,1063644.0,48.3104,48.4129,47.8576,47.9516,1063644.0
2019-01-04 10:00:00,56.12,56.27,55.21,56.27,1401867.0,47.943,48.0712,47.1656,48.0712,1401867.0
2019-01-04 10:30:00,56.27,56.6,56.12,56.59,763661.0,48.0712,48.3531,47.943,48.3446,763661.0
2019-01-04 11:00:00,56.6,56.69,56.34,56.34,967077.0,48.3531,48.43,48.131,48.131,967077.0
2019-01-04 11:30:00,56.34,56.35,55.81,55.92,1440442.0,48.131,48.1395,47.6782,47.7722,1440442.0
2019-01-04 12:00:00,55.91,56.61,55.81,56.61,1046918.0,47.7636,48.3617,47.6782,48.3617,1046918.0
2019-01-04 12:30:00,56.61,56.65,56.42,56.44,528930.0,48.3617,48.3958,48.1993,48.2164,528930.0
2019-01-04 13:00:00,56.45,56.66,56.41,56.62,439480.0,48.225,48.4044,48.1908,48.3702,439480.0
2019-01-04 13:30:00,56.62,56.77,56.56,56.63,401018.0,48.3702,48.4983,48.3189,48.3787,401018.0
2019-01-04 14:00:00,56.63,56.83,56.49,56.73,597055.0,48.3787,48.5496,48.2591,48.4642,597055.0
2019-01-04 14:30:00,56.73,56.81,56.49,56.5,426011.0,48.4642,48.5325,48.2591,48.2677,426011.0
2019-01-04 15:00:00,56.49,56.7,56.38,56.41,656694.0,48.2591,48.4385,48.1652,48.1908,656694.0
2019-01-04 15:30:00,56.4,56.61,56.27,56.6,1743929.0,48.1822,48.3617,48.0712,48.3531,1743929.0
2019-01-07 09:30:00,56.44,56.53,56.03,56.28,1123484.0,48.2164,48.2933,47.8662,48.0797,1123484.0
2019-01-07 10:00:00,56.28,56.52,56.01,56.24,819234.0,48.0797,48.2848,47.8491,48.0456,819234.0
2019-01-07 10:30:00,56.25,56.56,56.24,56.46,677563.0,48.0541,48.3189,48.0456,48.2335,677563.0
2019-01-07 11:00:00,56.45,56.5,56.03,56.05,596101.0,48.225,48.2677,47.8662,47.8832,596101.0
2019-01-07 11:30:00,56.05,56.31,55.94,56.29,780247.0,47.8832,48.1054,47.7893,48.0883,780247.0
2019-01-07 12:00:00,56.29,56.55,56.18,56.53,463639.0,48.0883,48.3104,47.9943,48.2933,463639.0
2019-01-07 12:30:00,56.53,56.98,56.52,56.89,677035.0,48.2933,48.6777,48.2848,48.6009,677035.0
2019-01-07 13:00:00,56.9,57.16,56.9,57.05,344210.0,48.6094,48.8315,48.6094,48.7375,344210.0
2019-01-07 13:30:00,57.05,57.15,56.71,56.84,468430.0,48.7375,48.823,48.4471,48.5581,468430.0
2019-01-07 14:00:00,56.83,57.16,56.69,56.85,567494.0,48.5496,48.8315,48.43,48.5667,567494.0
2019-01-07 14:30:00,56.85,56.87,56.6,56.61,368227.0,48.5667,48.5838,48.3531,48.3617,368227.0
2019-01-07 15:00:00,56.61,56.82,56.6,56.62,417652.0,48.3617,48.5411,48.3531,48.3702,417652.0
2019-01-07 15:30:00,56.64,56.66,56.4,56.43,1473977.0,48.3873,48.4044,48.1822,48.2079,1473977.0
2019-01-08 09:30:00,56.71,56.88,56.29,56.4,1202331.0,48.4471,48.5923,48.0883,48.1822,1202331.0
2019-01-08 10:00:00,56.4,56.45,55.82,55.99,768492.0,48.1822,48.225,47.6868,47.832,768492.0
2019-01-08 10:30:00,55.98,56.22,55.84,55.97,621904.0,47.8234,48.0285,47.7038,47.8149,621904.0
2019-01-08 11:00:00,55.98,56.12,55.81,55.83,634598.0,47.8234,47.943,47.6782,47.6953,634598.0
2019-01-08 11:30:00,55.82,55.88,55.7,55.83,819727.0,47.6868,47.738,47.5842,47.6953,819727.0
2019-01-08 12:00:00,55.82,56.0,55.77,55.89,812930.0,47.6868,47.8405,47.644,47.7466,812930.0
2019-01-08 12:30:00,55.89,55.91,55.61,55.73,697829.0,47.7466,47.7636,47.5074,47.6099,697829.0
2019-01-08 13:00:00,55.74,55.84,55.66,55.76,733628.0,47.6184,47.7038,47.5501,47.6355,733628.0
2019-01-08 13:30:00,55.75,55.95,55.73,55.91,547446.0,47.627,47.7978,47.6099,47.7636,547446.0
2019-01-08 14:00:00,55.91,56.03,55.81,55.81,399742.0,47.7636,47.8662,47.6782,47.6782,399742.0
2019-01-08 14:30:00,55.81,55.99,55.74,55.97,545089.0,47.6782,47.832,47.6184,47.8149,545089.0
2019-01-08 15:00:00,55.97,56.08,55.87,56.03,561713.0,47.8149,47.9089,47.7295,47.8662,561713.0
2019-01-08 15:30:00,56.03,56.13,55.91,55.95,1517673.0,47.8662,47.9516,47.7636,47.7978,1517673.0
2019-01-09 09:30:00,56.26,57.11,56.14,56.98,1478637.0,48.0626,48.7888,47.9601,48.6777,1478637.0
2019-01-09 10:00:00,56.99,57.08,56.53,56.75,892675.0,48.6863,48.7632,48.2933,48.4813,892675.0
2019-01-09 10:30:00,56.74,56.75,56.33,56.51,551885.0,48.4727,48.4813,48.1224,48.2762,551885.0
2019-01-09 11:00:00,56.52,56.77,56.41,56.75,577746.0,48.2848,48.4983,48.1908,48.4813,577746.0
2019-01-09 11:30:00,56.75,56.81,56.51,56.54,758584.0,48.4813,48.5325,48.2762,48.3018,758584.0
2019-01-09 12:00:00,56.55,57.0,56.55,57.0,532659.0,48.3104,48.6948,48.3104,48.6948,532659.0
2019-01-09 12:30:00,57.0,57.02,56.85,56.94,474146.0,48.6948,48.7119,48.5667,48.6436,474146.0
2019-01-09 13:00:00,56.95,56.97,56.67,56.74,465393.0,48.6521,48.6692,48.4129,48.4727,465393.0
2019-01-09 13:30:00,56.74,56.78,56.61,56.69,322052.0,48.4727,48.5069,48.3617,48.43,322052.0
2019-01-09 14:00:00,56.68,56.85,56.31,56.47,548643.0,48.4215,48.5667,48.1054,48.242,548643.0
2019-01-09 14:30:00,56.46,56.66,56.4,56.6,334355.0,48.2335,48.4044,48.1822,48.3531,334355.0
2019-01-09 15:00:00,56.61,56.67,56.5,56.53,400338.0,48.3617,48.4129,48.2677,48.2933,400338.0
2019-01-09 15:30:00,56.53,56.66,56.46,56.6,1042276.0,48.2933,48.4044,48.2335,48.3531,1042276.0
2019-01-10 09:30:00,56.19,56.59,56.15,56.27,1006993.0,48.0028,48.3446,47.9687,48.0712,1006993.0
2019-01-10 10:00:00,56.28,56.44,56.1,56.41,902369.0,48.0797,48.2164,47.926,48.1908,902369.0
2019-01-10 10:30:00,56.42,56.6,56.4,56.59,606945.0,48.1993,48.3531,48.1822,48.3446,606945.0
2019-01-10 11:00:00,56.6,56.72,56.51,56.53,402200.0,48.3531,48.4556,48.2762,48.2933,402200.0
2019-01-10 11:30:00,56.53,56.86,56.53,56.84,388670.0,48.2933,48.5752,48.2933,48.5581,388670.0
2019-01-10 12:00:00,56.83,56.91,56.71,56.85,251280.0,48.5496,48.6179,48.4471,48.5667,251280.0
2019-01-10 12:30:00,56.86,56.99,56.8,56.96,286581.0,48.5752,48.6863,48.524,48.6607,286581.0
2019-01-10 13:00:00,56.97,56.98,56.56,56.63,426697.0,48.6692,48.6777,48.3189,48.3787,426697.0
2019-01-10 13:30:00,56.65,56.65,56.36,56.48,544835.0,48.3958,48.3958,48.1481,48.2506,544835.0
2019-01-10 14:00:00,56.48,56.96,56.47,56.89,492634.0,48.2506,48.6607,48.242,48.6009,492634.0
2019-01-10 14:30:00,56.89,56.97,56.83,56.93,243198.0,48.6009,48.6692,48.5496,48.635,243198.0
2019-01-10 15:00:00,56.93,56.95,56.73,56.82,702994.0,48.635,48.6521,48.4642,48.5411,702994.0
2019-01-10 15:30:00,56.82,56.91,56.74,56.81,944221.0,48.5411,48.6179,48.4727,48.5325,944221.0
2019-01-11 09:30:00,56.45,57.43,56.33,57.42,849492.0,48.225,49.0622,48.1224,49.0536,849492.0
2019-01-11 10:00:00,57.42,57.85,57.28,57.71,869851.0,49.0536,49.421,48.934,49.3014,869851.0
2019-01-11 10:30:00,57.71,58.05,57.56,58.02,1064402.0,49.3014,49.5918,49.1732,49.5662,1064402.0
2019-01-11 11:00:00,58.01,58.02,57.6,57.62,1188431.0,49.5577,49.5662,49.2074,49.2245,1188431.0
2019-01-11 11:30:00,57.62,57.76,57.44,57.71,543360.0,49.2245,49.3441,49.0707,49.3014,543360.0
2019-01-11 12:00:00,57.71,57.96,57.64,57.93,732091.0,49.3014,49.5149,49.2416,49.4893,732091.0
2019-01-11 12:30:00,57.94,58.17,57.9,58.03,504548.0,49.4979,49.6944,49.4637,49.5747,504548.0
2019-01-11 13:00:00,58.02,58.02,57.6,57.69,739362.0,49.5662,49.5662,49.2074,49.2843,739362.0
2019-01-11 13:30:00,57.68,57.85,57.65,57.82,484228.0,49.2757,49.421,49.2501,49.3953,484228.0
2019-01-11 14:00:00,57.81,57.83,57.65,57.75,698169.0,49.3868,49.4039,49.2501,49.3355,698169.0
2019-01-11 14:30:00,57.75,57.84,57.48,57.52,523571.0,49.3355,49.4124,49.1049,49.1391,523571.0
2019-01-11 15:00:00,57.52,57.67,57.51,57.59,547685.0,49.1391,49.2672,49.1305,49.1989,547685.0
2019-01-11 15:30:00,57.59,57.73,57.44,57.48,1285950.0,49.1989,49.3185,49.0707,49.1049,1285950.0
2019-01-14 09:30:00,57.02,57.16,56.37,56.44,1380207.0,48.7119,48.8315,48.1566,48.2164,1380207.0
2019-01-14 10:00:00,56.43,57.14,56.39,57.14,641504.0,48.2079,48.8144,48.1737,48.8144,641504.0
2019-01-14 10:30:00,57.13,57.36,57.05,57.32,530478.0,48.8059,49.0024,48.7375,48.9682,530478.0
2019-01-14 11:00:00,57.32,57.34,57.15,57.24,413550.0,48.9682,48.9853,48.823,48.8999,413550.0
2019-01-14 11:30:00,57.25,57.45,57.16,57.27,489858.0,48.9084,49.0793,48.8315,48.9255,489858.0
2019-01-14 12:00:00,57.28,57.46,57.23,57.37,370053.0,48.934,49.0878,48.8913,49.0109,370053.0
2019-01-14 12:30:00,57.37,57.44,57.33,57.35,244868.0,49.0109,49.0707,48.9767,48.9938,244868.0
2019-01-14 13:00:00,57.36,57.6,57.28,57.6,413240.0,49.0024,49.2074,48.934,49.2074,413240.0
2019-01-14 13:30:00,57.6,57.65,57.43,57.44,398889.0,49.2074,49.2501,49.0622,49.0707,398889.0
2019-01-14 14:00:00,57.43,57.44,57.18,57.19,454723.0,49.0622,49.0707,48.8486,48.8571,454723.0
2019-01-14 14:30:00,57.2,57.49,57.14,57.42,757399.0,48.8657,49.1134,48.8144,49.0536,757399.0
2019-01-14 15:00:00,57.43,57.55,57.33,57.45,415123.0,49.0622,49.1647,48.9767,49.0793,415123.0
2019-01-14 15:30:00,57.45,57.48,57.25,57.29,1070722.0,49.0793,49.1049,48.9084,48.9426,1070722.0
2019-01-15 09:30:00,57.33,57.4,56.49,56.61,1474004.0,48.9767,49.0365,48.2591,48.3617,1474004.0
2019-01-15 10:00:00,56.62,56.82,56.21,56.36,1048548.0,48.3702,48.5411,48.0199,48.1481,1048548.0
2019-01-15 10:30:00,56.37,56.4,55.72,55.87,2281688.0,48.1566,48.1822,47.6013,47.7295,2281688.0
2019-01-15 11:00:00,55.86,56.06,55.67,55.99,1078140.0,47.7209,47.8918,47.5586,47.832,1078140.0
2019-01-15 11:30:00,55.99,56.41,55.93,56.39,1034563.0,47.832,48.1908,47.7807,48.1737,1034563.0
2019-01-15 12:00:00,56.4,56.47,56.2,56.28,912435.0,48.1822,48.242,48.0114,48.0797,912435.0
2019-01-15 12:30:00,56.27,56.3,56.11,56.22,709693.0,48.0712,48.0968,47.9345,48.0285,709693.0
2019-01-15 13:00:00,56.22,56.22,55.95,55.99,568016.0,48.0285,48.0285,47.7978,47.832,568016.0
2019-01-15 13:30:00,55.99,56.09,55.94,56.01,753806.0,47.832,47.9174,47.7893,47.8491,753806.0
2019-01-15 14:00:00,56.0,56.04,55.71,55.75,659090.0,47.8405,47.8747,47.5928,47.627,659090.0
2019-01-15 14:30:00,55.74,55.89,55.56,55.81,749525.0,47.6184,47.7466,47.4646,47.6782,749525.0
2019-01-15 15:00:00,55.8,55.81,55.6,55.65,1375286.0,47.6697,47.6782,47.4988,47.5415,1375286.0
2019-01-15 15:30:00,55.65,55.82,55.61,55.7,2388808.0,47.5415,47.6868,47.5074,47.5842,2388808.0
2019-01-16 09:30:00,55.75,56.08,55.51,55.95,1519271.0,47.627,47.9089,47.4219,47.7978,1519271.0
2019-01-16 10:00:00,55.95,56.04,55.72,55.76,1114980.0,47.7978,47.8747,47.6013,47.6355,1114980.0
2019-01-16 10:30:00,55.76,55.97,55.67,55.94,1065023.0,47.6355,47.8149,47.5586,47.7893,1065023.0
2019-01-16 11:00:00,55.94,55.96,55.7,55.93,658678.0,47.7893,47.8064,47.5842,47.7807,658678.0
2019-01-16 11:30:00,55.93,56.03,55.71,55.76,653912.0,47.7807,47.8662,47.5928,47.6355,653912.0
2019-01-16 12:00:00,55.75,55.89,55.59,55.6,775044.0,47.627,47.7466,47.4903,47.4988,775044.0
2019-01-16 12:30:00,55.6,55.77,55.51,55.67,464265.0,47.4988,47.644,47.4219,47.5586,464265.0
2019-01-16 13:00:00,55.67,55.75,55.59,55.64,428111.0,47.5586,47.627,47.4903,47.533,428111.0
2019-01-16 13:30:00,55.64,55.76,55.55,55.59,492587.0,47.533,47.6355,47.4561,47.4903,492587.0
2019-01-16 14:00:00,55.59,55.71,55.5,55.58,696330.0,47.4903,47.5928,47.4134,47.4817,696330.0
2019-01-16 14:30:00,55.59,55.72,55.5,55.51,628878.0,47.4903,47.6013,47.4134,47.4219,628878.0
2019-01-16 15:00:00,55.51,55.56,55.39,55.4,835451.0,47.4219,47.4646,47.3194,47.328,835451.0
2019-01-16 15:30:00,55.4,55.44,55.16,55.23,2555670.0,47.328,47.3621,47.1229,47.1827,2555670.0
2019-01-17 09:30:00,54.97,55.2,54.87,54.93,1124434.0,46.9606,47.1571,46.8752,46.9264,1124434.0
2019-01-17 10:00:00,54.93,54.93,54.57,54.77,1269144.0,46.9264,46.9264,46.6189,46.7897,1269144.0
2019-01-17 10:30:00,54.78,54.94,54.71,54.78,721888.0,46.7983,46.935,46.7385,46.7983,721888.0
2019-01-17 11:00:00,54.78,54.84,54.37,54.53,1247051.0,46.7983,46.8495,46.448,46.5847,1247051.0
2019-01-17 11:30:00,54.52,54.62,54.45,54.52,1007542.0,46.5762,46.6616,46.5164,46.5762,1007542.0
2019-01-17 12:00:00,54.52,54.59,54.43,54.5,687378.0,46.5762,46.636,46.4993,46.5591,687378.0
2019-01-17 12:30:00,54.5,54.67,54.47,54.58,644979.0,46.5591,46.7043,46.5335,46.6274,644979.0
2019-01-17 13:00:00,54.58,54.78,54.57,54.75,929972.0,46.6274,46.7983,46.6189,46.7727,929972.0
2019-01-17 13:30:00,54.74,54.75,54.5,54.62,580020.0,46.7641,46.7727,46.5591,46.6616,580020.0
2019-01-17 14:00:00,54.63,54.68,54.58,54.62,536228.0,46.6701,46.7129,46.6274,46.6616,536228.0
2019-01-17 14:30:00,54.62,54.88,54.56,54.8,2863189.0,46.6616,46.8837,46.6103,46.8154,2863189.0
2019-01-17 15:00:00,54.8,54.83,54.65,54.76,1493811.0,46.8154,46.841,46.6872,46.7812,1493811.0
2019-01-17 15:30:00,54.76,54.89,54.69,54.82,2722320.0,46.7812,46.8923,46.7214,46.8325,2722320.0
2019-01-18 09:30:00,55.35,55.4,55.02,55.13,3215681.0,47.2852,47.328,47.0033,47.0973,3215681.0
2019-01-18 10:00:00,55.12,55.44,55.01,55.31,2465891.0,47.0888,47.3621,46.9948,47.2511,2465891.0
2019-01-18 10:30:00,55.32,55.87,55.29,55.75,1730521.0,47.2596,47.7295,47.234,47.627,1730521.0
2019-01-18 11:00:00,55.76,55.9,55.67,55.76,1811480.0,47.6355,47.7551,47.5586,47.6355,1811480.0
2019-01-18 11:30:00,55.75,55.83,55.68,55.75,1566688.0,47.627,47.6953,47.5672,47.627,1566688.0
2019-01-18 12:00:00,55.76,55.84,55.64,55.78,1173277.0,47.6355,47.7038,47.533,47.6526,1173277.0
2019-01-18 12:30:00,55.78,55.8,55.52,55.58,1248304.0,47.6526,47.6697,47.4305,47.4817,1248304.0
2019-01-18 13:00:00,55.58,55.7,55.36,55.41,1546672.0,47.4817,47.5842,47.2938,47.3365,1546672.0
2019-01-18 13:30:00,55.41,55.72,55.34,55.69,998958.0,47.3365,47.6013,47.2767,47.5757,998958.0
2019-01-18 14:00:00,55.7,55.73,55.46,55.59,1057770.0,47.5842,47.6099,47.3792,47.4903,1057770.0
2019-01-18 14:30:00,55.59,55.6,55.41,55.41,918061.0,47.4903,47.4988,47.3365,47.3365,918061.0
2019-01-18 15:00:00,55.42,55.43,55.23,55.3,1221314.0,47.345,47.3536,47.1827,47.2425,1221314.0
2019-01-18 15:30:00,55.29,55.3,54.99,55.26,3167300.0,47.234,47.2425,46.9777,47.2084,3167300.0
2019-01-22 09:30:00,54.97,54.99,53.94,54.22,2440505.0,46.9606,46.9777,46.0807,46.3199,2440505.0
2019-01-22 10:00:00,54.23,54.26,53.95,54.12,1403429.0,46.3284,46.3541,46.0892,46.2345,1403429.0
2019-01-22 10:30:00,54.13,54.38,54.05,54.36,909477.0,46.243,46.4566,46.1747,46.4395,909477.0
2019-01-22 11:00:00,54.35,54.38,54.23,54.26,1327903.0,46.4309,46.4566,46.3284,46.3541,1327903.0
2019-01-22 11:30:00,54.26,54.28,54.07,54.28,651859.0,46.3541,46.3711,46.1917,46.3711,651859.0
2019-01-22 12:00:00,54.28,54.33,54.15,54.21,770066.0,46.3711,46.4139,46.2601,46.3113,770066.0
2019-01-22 12:30:00,54.21,54.25,54.16,54.19,597255.0,46.3113,46.3455,46.2686,46.2943,597255.0
2019-01-22 13:00:00,54.18,54.2,53.95,53.98,867591.0,46.2857,46.3028,46.0892,46.1149,867591.0
2019-01-22 13:30:00,53.99,54.25,53.97,54.2,651629.0,46.1234,46.3455,46.1063,46.3028,651629.0
2019-01-22 14:00:00,54.2,54.24,54.14,54.17,502879.0,46.3028,46.337,46.2515,46.2772,502879.0
2019-01-22 14:30:00,54.17,54.24,54.07,54.2,731855.0,46.2772,46.337,46.1917,46.3028,731855.0
2019-01-22 15:00:00,54.19,54.31,54.03,54.27,892682.0,46.2943,46.3968,46.1576,46.3626,892682.0
2019-01-22 15:30:00,54.27,54.44,54.08,54.3,2536017.0,46.3626,46.5078,46.2003,46.3882,2536017.0
2019-01-23 09:30:00,53.07,53.57,52.16,52.71,5974231.0,45.3374,45.7646,44.56,45.0299,5974231.0
2019-01-23 10:00:00,52.71,52.96,52.58,52.91,2336459.0,45.0299,45.2435,44.9188,45.2008,2336459.0
2019-01-23 10:30:00,52.91,53.02,52.74,52.79,1620283.0,45.2008,45.2947,45.0555,45.0982,1620283.0
2019-01-23 11:00:00,52.79,52.8,52.2,52.25,1593996.0,45.0982,45.1068,44.5942,44.6369,1593996.0
2019-01-23 11:30:00,52.25,52.34,51.72,51.83,2213866.0,44.6369,44.7138,44.1841,44.2781,2213866.0
2019-01-23 12:00:00,51.84,52.12,51.72,52.02,1401601.0,44.2867,44.5259,44.1841,44.4404,1401601.0
2019-01-23 12:30:00,52.02,52.1,51.77,51.79,1150032.0,44.4404,44.5088,44.2269,44.2439,1150032.0
2019-01-23 13:00:00,51.78,51.83,51.51,51.54,1552542.0,44.2354,44.2781,44.0047,44.0304,1552542.0
2019-01-23 13:30:00,51.54,51.82,51.49,51.62,1923924.0,44.0304,44.2696,43.9877,44.0987,1923924.0
2019-01-23 14:00:00,51.62,51.81,51.39,51.43,1659617.0,44.0987,44.261,43.9022,43.9364,1659617.0
2019-01-23 14:30:00,51.42,51.55,51.22,51.29,2225828.0,43.9279,44.0389,43.757,43.8168,2225828.0
2019-01-23 15:00:00,51.29,51.93,51.27,51.79,2452432.0,43.8168,44.3635,43.7997,44.2439,2452432.0
2019-01-23 15:30:00,51.79,51.96,51.6,51.74,3973926.0,44.2439,44.3892,44.0816,44.2012,3973926.0
2019-01-24 09:30:00,51.89,51.98,50.92,51.01,3203439.0,44.3294,44.4063,43.5007,43.5776,3203439.0
2019-01-24 10:00:00,51.01,51.28,50.8,50.94,2235955.0,43.5776,43.8083,43.3982,43.5178,2235955.0
2019-01-24 10:30:00,50.94,50.98,50.41,50.53,2620008.0,43.5178,43.552,43.065,43.1675,2620008.0
2019-01-24 11:00:00,50.53,50.97,50.44,50.89,1968052.0,43.1675,43.5434,43.0906,43.4751,1968052.0
2019-01-24 11:30:00,50.89,51.25,50.82,51.13,2283823.0,43.4751,43.7826,43.4153,43.6801,2283823.0
2019-01-24 12:00:00,51.12,51.24,50.96,51.12,1206998.0,43.6716,43.7741,43.5349,43.6716,1206998.0
2019-01-24 12:30:00,51.12,51.23,51.03,51.08,1339957.0,43.6716,43.7655,43.5947,43.6374,1339957.0
2019-01-24 13:00:00,51.09,51.09,50.69,50.77,1358086.0,43.6459,43.6459,43.3042,43.3726,1358086.0
2019-01-24 13:30:00,50.78,51.06,50.73,50.94,1800967.0,43.3811,43.6203,43.3384,43.5178,1800967.0
2019-01-24 14:00:00,50.95,51.0,50.66,50.74,1106830.0,43.5263,43.5691,43.2786,43.3469,1106830.0
2019-01-24 14:30:00,50.75,51.04,50.71,50.98,1022949.0,43.3555,43.6032,43.3213,43.552,1022949.0
2019-01-24 15:00:00,50.97,51.01,50.81,50.93,1484433.0,43.5434,43.5776,43.4067,43.5093,1484433.0
2019-01-24 15:30:00,50.93,50.97,50.7,50.79,3323463.0,43.5093,43.5434,43.3128,43.3897,3323463.0
2019-01-25 09:30:00,50.94,51.49,50.28,51.45,1831462.0,43.5178,43.9877,42.954,43.9535,1831462.0
2019-01-25 10:00:00,51.46,51.78,51.39,51.55,1077764.0,43.962,44.2354,43.9022,44.0389,1077764.0
2019-01-25 10:30:00,51.55,51.98,51.55,51.95,1321843.0,44.0389,44.4063,44.0389,44.3806,1321843.0
2019-01-25 11:00:00,51.96,52.03,51.64,51.69,1416574.0,44.3892,44.449,44.1158,44.1585,1416574.0
2019-01-25 11:30:00,51.69,51.9,51.65,51.8,755177.0,44.1585,44.3379,44.1243,44.2525,755177.0
2019-01-25 12:00:00,51.8,51.9,51.67,51.69,1163572.0,44.2525,44.3379,44.1414,44.1585,1163572.0
2019-01-25 12:30:00,51.7,51.7,51.4,51.67,771517.0,44.1671,44.1671,43.9108,44.1414,771517.0
2019-01-25 13:00:00,51.68,51.7,51.49,51.6,556951.0,44.15,44.1671,43.9877,44.0816,556951.0
2019-01-25 13:30:00,51.6,51.78,51.59,51.66,644202.0,44.0816,44.2354,44.0731,44.1329,644202.0
2019-01-25 14:00:00,51.66,51.85,51.62,51.68,834534.0,44.1329,44.2952,44.0987,44.15,834534.0
2019-01-25 14:30:00,51.68,51.69,51.38,51.41,1355004.0,44.15,44.1585,43.8937,43.9193,1355004.0
2019-01-25 15:00:00,51.41,51.53,51.28,51.3,1305788.0,43.9193,44.0218,43.8083,43.8253,1305788.0
2019-01-25 15:30:00,51.3,51.4,51.21,51.3,2093569.0,43.8253,43.9108,43.7485,43.8253,2093569.0
2019-01-28 09:30:00,50.32,50.86,50.29,50.36,2460134.0,42.9881,43.4495,42.9625,43.0223,2460134.0
2019-01-28 10:00:00,50.36,51.14,50.24,51.07,1381990.0,43.0223,43.6887,42.9198,43.6289,1381990.0
2019-01-28 10:30:00,51.07,51.29,50.98,50.98,872184.0,43.6289,43.8168,43.552,43.552,872184.0
2019-01-28 11:00:00,50.98,51.06,50.64,50.7,1036230.0,43.552,43.6203,43.2615,43.3128,1036230.0
2019-01-28 11:30:00,50.7,50.77,50.27,50.31,1058703.0,43.3128,43.3726,42.9454,42.9796,1058703.0
2019-01-28 12:00:00,50.3,50.63,50.3,50.51,591551.0,42.971,43.253,42.971,43.1504,591551.0
2019-01-28 12:30:00,50.51,50.54,50.36,50.37,773645.0,43.1504,43.1761,43.0223,43.0308,773645.0
2019-01-28 13:00:00,50.37,50.45,50.34,50.37,695214.0,43.0308,43.0992,43.0052,43.0308,695214.0
2019-01-28 13:30:00,50.38,50.66,50.32,50.64,680892.0,43.0394,43.2786,42.9881,43.2615,680892.0
2019-01-28 14:00:00,50.64,50.72,50.45,50.57,645695.0,43.2615,43.3299,43.0992,43.2017,645695.0
2019-01-28 14:30:00,50.57,50.77,50.55,50.59,771630.0,43.2017,43.3726,43.1846,43.2188,771630.0
2019-01-28 15:00:00,50.59,50.63,50.48,50.59,869380.0,43.2188,43.253,43.1248,43.2188,869380.0
2019-01-28 15:30:00,50.6,50.74,50.52,50.68,2358720.0,43.2273,43.3469,43.159,43.2957,2358720.0
2019-01-29 09:30:00,50.49,50.7,50.21,50.58,1484245.0,43.1334,43.3128,42.8942,43.2103,1484245.0
2019-01-29 10:00:00,50.58,50.84,50.56,50.68,737264.0,43.2103,43.4324,43.1932,43.2957,737264.0
2019-01-29 10:30:00,50.69,50.74,49.89,50.0,1760752.0,43.3042,43.3469,42.6208,42.7148,1760752.0
2019-01-29 11:00:00,50.0,50.16,49.95,50.06,1196987.0,42.7148,42.8514,42.672,42.766,1196987.0
2019-01-29 11:30:00,50.06,50.09,49.85,49.85,883279.0,42.766,42.7916,42.5866,42.5866,883279.0
2019-01-29 12:00:00,49.85,49.9,49.76,49.82,832125.0,42.5866,42.6293,42.5097,42.561,832125.0
2019-01-29 12:30:00,49.82,49.83,49.69,49.74,714469.0,42.561,42.5695,42.4499,42.4926,714469.0
2019-01-29 13:00:00,49.74,49.8,49.6,49.63,1759064.0,42.4926,42.5439,42.373,42.3987,1759064.0
2019-01-29 13:30:00,49.63,49.69,49.47,49.68,1340249.0,42.3987,42.4499,42.262,42.4414,1340249.0
2019-01-29 14:00:00,49.68,49.69,49.47,49.58,1248985.0,42.4414,42.4499,42.262,42.356,1248985.0
2019-01-29 14:30:00,49.58,49.67,49.48,49.54,1895648.0,42.356,42.4328,42.2705,42.3218,1895648.0
2019-01-29 15:00:00,49.54,49.6,49.38,49.54,2137325.0,42.3218,42.373,42.1851,42.3218,2137325.0
2019-01-29 15:30:00,49.54,49.58,49.34,49.39,3185844.0,42.3218,42.356,42.1509,42.1936,3185844.0
2019-01-30 09:30:00,49.68,50.37,49.68,49.79,1767590.0,42.4414,43.0308,42.4414,42.5354,1767590.0
2019-01-30 10:00:00,49.78,49.8,49.46,49.67,1063542.0,42.5268,42.5439,42.2534,42.4328,1063542.0
2019-01-30 10:30:00,49.68,49.86,49.23,49.32,1245027.0,42.4414,42.5952,42.057,42.1338,1245027.0
2019-01-30 11:00:00,49.32,49.7,49.21,49.68,1214718.0,42.1338,42.4585,42.0399,42.4414,1214718.0
2019-01-30 11:30:00,49.68,49.89,49.64,49.84,661911.0,42.4414,42.6208,42.4072,42.5781,661911.0
2019-01-30 12:00:00,49.84,49.86,49.7,49.76,633362.0,42.5781,42.5952,42.4585,42.5097,633362.0
2019-01-30 12:30:00,49.77,49.96,49.68,49.96,828038.0,42.5183,42.6806,42.4414,42.6806,828038.0
2019-01-30 13:00:00,49.96,50.16,49.92,49.99,622296.0,42.6806,42.8514,42.6464,42.7062,622296.0
2019-01-30 13:30:00,49.98,50.11,49.84,50.0,859943.0,42.6977,42.8087,42.5781,42.7148,859943.0
2019-01-30 14:00:00,50.0,50.39,49.96,50.23,1047383.0,42.7148,43.0479,42.6806,42.9112,1047383.0
2019-01-30 14:30:00,50.23,50.36,50.16,50.23,1160666.0,42.9112,43.0223,42.8514,42.9112,1160666.0
2019-01-30 15:00:00,50.24,50.42,50.19,50.37,1217823.0,42.9198,43.0736,42.8771,43.0308,1217823.0
2019-01-30 15:30:00,50.37,50.38,50.06,50.16,1978403.0,43.0308,43.0394,42.766,42.8514,1978403.0
2019-01-31 09:30:00,51.2,51.28,49.48,49.6,2448237.0,43.7399,43.8083,42.2705,42.373,2448237.0
2019-01-31 10:00:00,49.61,50.15,49.57,49.65,1655139.0,42.3816,42.8429,42.3474,42.4158,1655139.0
2019-01-31 10:30:00,49.65,49.9,49.5,49.59,1322536.0,42.4158,42.6293,42.2876,42.3645,1322536.0
2019-01-31 11:00:00,49.59,49.68,49.17,49.67,1654179.0,42.3645,42.4414,42.0057,42.4328,1654179.0
2019-01-31 11:30:00,49.68,50.14,49.66,50.11,1618857.0,42.4414,42.8344,42.4243,42.8087,1618857.0
2019-01-31 12:00:00,50.09,50.09,49.72,49.81,644287.0,42.7916,42.7916,42.4756,42.5524,644287.0
2019-01-31 12:30:00,49.82,49.9,49.62,49.85,580464.0,42.561,42.6293,42.3901,42.5866,580464.0
2019-01-31 13:00:00,49.85,49.9,49.67,49.68,734147.0,42.5866,42.6293,42.4328,42.4414,734147.0
2019-01-31 13:30:00,49.68,49.69,49.39,49.5,935952.0,42.4414,42.4499,42.1936,42.2876,935952.0
2019-01-31 14:00:00,49.49,49.65,49.36,49.56,1073366.0,42.2791,42.4158,42.168,42.3389,1073366.0
2019-01-31 14:30:00,49.55,49.56,49.35,49.44,941546.0,42.3303,42.3389,42.1595,42.2364,941546.0
2019-01-31 15:00:00,49.43,49.47,49.1,49.3,1478468.0,42.2278,42.262,41.9459,42.1168,1478468.0
2019-01-31 15:30:00,49.3,49.57,49.28,49.5,3145898.0,42.1168,42.3474,42.0997,42.2876,3145898.0
2019-02-01 09:30:00,49.58,49.94,49.43,49.78,1612811.0,42.356,42.6635,42.2278,42.5268,1612811.0
2019-02-01 10:00:00,49.81,49.95,49.73,49.83,857927.0,42.5524,42.672,42.4841,42.5695,857927.0
2019-02-01 10:30:00,49.84,50.09,49.7,49.82,1015973.0,42.5781,42.7916,42.4585,42.561,1015973.0
2019-02-01 11:00:00,49.83,49.98,49.73,49.94,729607.0,42.5695,42.6977,42.4841,42.6635,729607.0
2019-02-01 11:30:00,49.94,50.28,49.93,50.24,624785.0,42.6635,42.954,42.655,42.9198,624785.0
2019-02-01 12:00:00,50.25,50.25,49.92,50.0,624740.0,42.9283,42.9283,42.6464,42.7148,624740.0
2019-02-01 12:30:00,49.99,49.99,49.75,49.82,515015.0,42.7062,42.7062,42.5012,42.561,515015.0
2019-02-01 13:00:00,49.82,50.0,49.82,49.99,575403.0,42.561,42.7148,42.561,42.7062,575403.0
2019-02-01 13:30:00,49.99,50.05,49.75,49.77,1335298.0,42.7062,42.7575,42.5012,42.5183,1335298.0
2019-02-01 14:00:00,49.76,49.77,49.56,49.66,676035.0,42.5097,42.5183,42.3389,42.4243,676035.0
2019-02-01 14:30:00,49.66,49.72,49.61,49.65,598738.0,42.4243,42.4756,42.3816,42.4158,598738.0
2019-02-01 15:00:00,49.64,49.67,49.49,49.64,881726.0,42.4072,42.4328,42.2791,42.4072,881726.0
2019-02-01 15:30:00,49.65,49.68,49.4,49.6,1985401.0,42.4158,42.4414,42.2022,42.373,1985401.0
2019-02-04 09:30:00,49.65,49.77,49.53,49.62,844162.0,42.4158,42.5183,42.3132,42.3901,844162.0
2019-02-04 10:00:00,49.63,49.63,49.46,49.52,760489.0,42.3987,42.3987,42.2534,42.3047,760489.0
2019-02-04 10:30:00,49.52,49.67,49.5,49.6,481792.0,42.3047,42.4328,42.2876,42.373,481792.0
2019-02-04 11:00:00,49.59,49.72,49.59,49.67,456292.0,42.3645,42.4756,42.3645,42.4328,456292.0
2019-02-04 11:30:00,49.68,49.75,49.66,49.73,325801.0,42.4414,42.5012,42.4243,42.4841,325801.0
2019-02-04 12:00:00,49.73,49.77,49.7,49.7,416350.0,42.4841,42.5183,42.4585,42.4585,416350.0
2019-02-04 12:30:00,49.7,49.74,49.66,49.7,350187.0,42.4585,42.4926,42.4243,42.4585,350187.0
2019-02-04 13:00:00,49.7,49.74,49.63,49.63,383727.0,42.4585,42.4926,42.3987,42.3987,383727.0
2019-02-04 13:30:00,49.63,49.74,49.62,49.66,336446.0,42.3987,42.4926,42.3901,42.4243,336446.0
2019-02-04 14:00:00,49.66,49.75,49.66,49.73,483063.0,42.4243,42.5012,42.4243,42.4841,483063.0
2019-02-04 14:30:00,49.72,49.75,49.68,49.73,451039.0,42.4756,42.5012,42.4414,42.4841,451039.0
2019-02-04 15:00:00,49.74,49.8,49.68,49.75,567759.0,42.4926,42.5439,42.4414,42.5012,567759.0
2019-02-04 15:30:00,49.76,49.78,49.62,49.68,1599081.0,42.5097,42.5268,42.3901,42.4414,1599081.0
2019-02-05 09:30:00,49.72,50.3,49.72,50.26,1218082.0,42.4756,42.971,42.4756,42.9369,1218082.0
2019-02-05 10:00:00,50.26,50.5,50.26,50.42,905144.0,42.9369,43.1419,42.9369,43.0736,905144.0
2019-02-05 10:30:00,50.42,50.97,50.41,50.95,1534186.0,43.0736,43.5434,43.065,43.5263,1534186.0
2019-02-05 11:00:00,50.95,51.08,50.53,50.63,864918.0,43.5263,43.6374,43.1675,43.253,864918.0
2019-02-05 11:30:00,50.63,50.74,50.51,50.7,763038.0,43.253,43.3469,43.1504,43.3128,763038.0
2019-02-05 12:00:00,50.7,50.83,50.64,50.7,734845.0,43.3128,43.4238,43.2615,43.3128,734845.0
2019-02-05 12:30:00,50.69,50.7,50.58,50.63,791903.0,43.3042,43.3128,43.2103,43.253,791903.0
2019-02-05 13:00:00,50.63,50.68,50.49,50.55,578168.0,43.253,43.2957,43.1334,43.1846,578168.0
2019-02-05 13:30:00,50.55,50.63,50.51,50.62,440943.0,43.1846,43.253,43.1504,43.2444,440943.0
2019-02-05 14:00:00,50.62,50.82,50.62,50.72,630502.0,43.2444,43.4153,43.2444,43.3299,630502.0
2019-02-05 14:30:00,50.72,50.84,50.01,50.72,1722725.0,43.3299,43.4324,42.7233,43.3299,1722725.0
2019-02-05 15:00:00,50.72,50.74,50.65,50.72,436343.0,43.3299,43.3469,43.2701,43.3299,436343.0
2019-02-05 15:30:00,50.72,50.74,50.58,50.71,1927792.0,43.3299,43.3469,43.2103,43.3213,1927792.0
2019-02-06 09:30:00,50.99,51.49,50.92,51.45,1025737.0,43.5605,43.9877,43.5007,43.9535,1025737.0
2019-02-06 10:00:00,51.45,51.47,51.15,51.46,946958.0,43.9535,43.9706,43.6972,43.962,946958.0
2019-02-06 10:30:00,51.46,51.64,51.39,51.55,733261.0,43.962,44.1158,43.9022,44.0389,733261.0
2019-02-06 11:00:00,51.55,51.58,51.19,51.29,624444.0,44.0389,44.0645,43.7314,43.8168,624444.0
2019-02-06 11:30:00,51.3,51.41,51.22,51.31,487438.0,43.8253,43.9193,43.757,43.8339,487438.0
2019-02-06 12:00:00,51.31,51.34,51.15,51.2,459921.0,43.8339,43.8595,43.6972,43.7399,459921.0
2019-02-06 12:30:00,51.2,51.26,51.08,51.23,385290.0,43.7399,43.7912,43.6374,43.7655,385290.0
2019-02-06 13:00:00,51.24,51.46,51.22,51.45,480741.0,43.7741,43.962,43.757,43.9535,480741.0
2019-02-06 13:30:00,51.45,51.5,51.33,51.37,490594.0,43.9535,43.9962,43.851,43.8851,490594.0
2019-02-06 14:00:00,51.37,51.44,51.26,51.37,457223.0,43.8851,43.9449,43.7912,43.8851,457223.0
2019-02-06 14:30:00,51.37,51.38,51.21,51.25,474663.0,43.8851,43.8937,43.7485,43.7826,474663.0
2019-02-06 15:00:00,51.24,51.34,51.2,51.28,554938.0,43.7741,43.8595,43.7399,43.8083,554938.0
2019-02-06 15:30:00,51.28,51.29,51.05,51.09,1274318.0,43.8083,43.8168,43.6118,43.6459,1274318.0
2019-02-07 09:30:00,50.83,50.99,50.48,50.6,1101463.0,43.4238,43.5605,43.1248,43.2273,1101463.0
2019-02-07 10:00:00,50.61,51.05,50.6,51.03,687572.0,43.2359,43.6118,43.2273,43.5947,687572.0
2019-02-07 10:30:00,51.03,51.12,50.76,50.76,608213.0,43.5947,43.6716,43.364,43.364,608213.0
2019-02-07 11:00:00,50.76,50.84,50.59,50.63,532664.0,43.364,43.4324,43.2188,43.253,532664.0
2019-02-07 11:30:00,50.64,50.64,50.32,50.34,690338.0,43.2615,43.2615,42.9881,43.0052,690338.0
2019-02-07 12:00:00,50.34,50.45,50.27,50.4,422404.0,43.0052,43.0992,42.9454,43.0565,422404.0
2019-02-07 12:30:00,50.4,50.5,50.32,50.39,320640.0,43.0565,43.1419,42.9881,43.0479,320640.0
2019-02-07 13:00:00,50.39,50.63,50.39,50.59,357906.0,43.0479,43.253,43.0479,43.2188,357906.0
2019-02-07 13:30:00,50.58,50.69,50.45,50.55,409825.0,43.2103,43.3042,43.0992,43.1846,409825.0
2019-02-07 14:00:00,50.54,50.59,50.38,50.58,474502.0,43.1761,43.2188,43.0394,43.2103,474502.0
2019-02-07 14:30:00,50.59,50.6,50.38,50.4,457609.0,43.2188,43.2273,43.0394,43.0565,457609.0
2019-02-07 15:00:00,50.41,50.49,50.34,50.48,686574.0,43.065,43.1334,43.0052,43.1248,686574.0
2019-02-07 15:30:00,50.47,50.72,50.45,50.55,1635640.0,43.1163,43.3299,43.0992,43.1846,1635640.0
2019-02-08 09:30:00,50.24,50.68,50.24,50.31,607814.0,42.9198,43.2957,42.9198,42.9796,607814.0
2019-02-08 10:00:00,50.31,50.34,50.05,50.19,596371.0,42.9796,43.0052,42.7575,42.8771,596371.0
2019-02-08 10:30:00,50.19,50.29,50.1,50.23,570762.0,42.8771,42.9625,42.8002,42.9112,570762.0
2019-02-08 11:00:00,50.24,50.26,50.03,50.05,522534.0,42.9198,42.9369,42.7404,42.7575,522534.0
2019-02-08 11:30:00,50.05,50.12,49.91,50.08,697209.0,42.7575,42.8173,42.6379,42.7831,697209.0
2019-02-08 12:00:00,50.09,50.27,50.06,50.21,400112.0,42.7916,42.9454,42.766,42.8942,400112.0
2019-02-08 12:30:00,50.21,50.23,50.13,50.16,474392.0,42.8942,42.9112,42.8258,42.8514,474392.0
2019-02-08 13:00:00,50.16,50.36,50.16,50.31,536952.0,42.8514,43.0223,42.8514,42.9796,536952.0
2019-02-08 13:30:00,50.31,50.41,50.28,50.39,478804.0,42.9796,43.065,42.954,43.0479,478804.0
2019-02-08 14:00:00,50.39,50.47,50.34,50.44,462924.0,43.0479,43.1163,43.0052,43.0906,462924.0
2019-02-08 14:30:00,50.43,50.49,50.26,50.32,709967.0,43.0821,43.1334,42.9369,42.9881,709967.0
2019-02-08 15:00:00,50.32,50.33,50.24,50.28,517625.0,42.9881,42.9967,42.9198,42.954,517625.0
2019-02-08 15:30:00,50.28,50.33,50.2,50.3,1718480.0,42.954,42.9967,42.8856,42.971,1718480.0
2019-02-11 09:30:00,50.53,50.96,50.38,50.9,1125669.0,43.1675,43.5349,43.0394,43.4836,1125669.0
2019-02-11 10:00:00,50.9,51.22,50.89,51.14,1127291.0,43.4836,43.757,43.4751,43.6887,1127291.0
2019-02-11 10:30:00,51.15,51.2,50.91,51.0,750740.0,43.6972,43.7399,43.4922,43.5691,750740.0
2019-02-11 11:00:00,51.01,51.09,50.82,51.04,379972.0,43.5776,43.6459,43.4153,43.6032,379972.0
2019-02-11 11:30:00,51.03,51.19,51.0,51.05,390924.0,43.5947,43.7314,43.5691,43.6118,390924.0
2019-02-11 12:00:00,51.04,51.16,51.03,51.16,313663.0,43.6032,43.7057,43.5947,43.7057,313663.0
2019-02-11 12:30:00,51.15,51.27,51.08,51.24,372237.0,43.6972,43.7997,43.6374,43.7741,372237.0
2019-02-11 13:00:00,51.24,51.3,51.01,51.03,309451.0,43.7741,43.8253,43.5776,43.5947,309451.0
2019-02-11 13:30:00,51.02,51.04,50.86,50.9,290165.0,43.5861,43.6032,43.4495,43.4836,290165.0
2019-02-11 14:00:00,50.9,50.99,50.84,50.89,323740.0,43.4836,43.5605,43.4324,43.4751,323740.0
2019-02-11 14:30:00,50.89,50.9,50.67,50.7,982864.0,43.4751,43.4836,43.2871,43.3128,982864.0
2019-02-11 15:00:00,50.69,50.77,50.67,50.76,633032.0,43.3042,43.3726,43.2871,43.364,633032.0
2019-02-11 15:30:00,50.76,50.86,50.69,50.83,1072542.0,43.364,43.4495,43.3042,43.4238,1072542.0
2019-02-12 09:30:00,51.3,51.62,51.01,51.59,1118752.0,43.8253,44.0987,43.5776,44.0731,1118752.0
2019-02-12 10:00:00,51.59,51.71,51.44,51.59,692925.0,44.0731,44.1756,43.9449,44.0731,692925.0
2019-02-12 10:30:00,51.59,51.67,51.46,51.65,588938.0,44.0731,44.1414,43.962,44.1243,588938.0
2019-02-12 11:00:00,51.65,51.69,51.61,51.66,498026.0,44.1243,44.1585,44.0902,44.1329,498026.0
2019-02-12 11:30:00,51.65,51.97,51.64,51.96,742731.0,44.1243,44.3977,44.1158,44.3892,742731.0
2019-02-12 12:00:00,51.95,51.97,51.8,51.95,688550.0,44.3806,44.3977,44.2525,44.3806,688550.0
2019-02-12 12:30:00,51.95,52.03,51.92,52.0,586049.0,44.3806,44.449,44.355,44.4233,586049.0
2019-02-12 13:00:00,52.01,52.02,51.92,51.98,334792.0,44.4319,44.4404,44.355,44.4063,334792.0
2019-02-12 13:30:00,51.98,52.18,51.98,52.04,635797.0,44.4063,44.5771,44.4063,44.4575,635797.0
2019-02-12 14:00:00,52.03,52.15,51.96,52.08,519711.0,44.449,44.5515,44.3892,44.4917,519711.0
2019-02-12 14:30:00,52.08,52.08,51.93,51.95,613491.0,44.4917,44.4917,44.3635,44.3806,613491.0
2019-02-12 15:00:00,51.95,51.99,51.83,51.85,913571.0,44.3806,44.4148,44.2781,44.2952,913571.0
2019-02-12 15:30:00,51.84,51.88,51.64,51.65,1854715.0,44.2867,44.3208,44.1158,44.1243,1854715.0
2019-02-13 09:30:00,52.0,52.49,51.85,52.04,1847842.0,44.4233,44.842,44.2952,44.4575,1847842.0
2019-02-13 10:00:00,52.04,52.11,51.81,51.85,879227.0,44.4575,44.5173,44.261,44.2952,879227.0
2019-02-13 10:30:00,51.84,52.01,51.82,51.96,517926.0,44.2867,44.4319,44.2696,44.3892,517926.0
2019-02-13 11:00:00,51.96,52.01,51.81,51.84,434063.0,44.3892,44.4319,44.261,44.2867,434063.0
2019-02-13 11:30:00,51.84,51.97,51.79,51.95,392809.0,44.2867,44.3977,44.2439,44.3806,392809.0
2019-02-13 12:00:00,51.95,51.99,51.77,51.79,684910.0,44.3806,44.4148,44.2269,44.2439,684910.0
2019-02-13 12:30:00,51.79,51.88,51.77,51.82,219028.0,44.2439,44.3208,44.2269,44.2696,219028.0
2019-02-13 13:00:00,51.81,51.86,51.78,51.85,261121.0,44.261,44.3037,44.2354,44.2952,261121.0
2019-02-13 13:30:00,51.84,51.92,51.78,51.86,304002.0,44.2867,44.355,44.2354,44.3037,304002.0
2019-02-13 14:00:00,51.87,51.93,51.86,51.86,404213.0,44.3123,44.3635,44.3037,44.3037,404213.0
2019-02-13 14:30:00,51.87,51.95,51.82,51.93,409592.0,44.3123,44.3806,44.2696,44.3635,409592.0
2019-02-13 15:00:00,51.93,51.95,51.76,51.82,659985.0,44.3635,44.3806,44.2183,44.2696,659985.0
2019-02-13 15:30:00,51.82,51.83,51.56,51.59,1383132.0,44.2696,44.2781,44.0475,44.0731,1383132.0
2019-02-14 09:30:00,51.5,51.72,51.31,51.55,1028724.0,43.9962,44.1841,43.8339,44.0389,1028724.0
2019-02-14 10:00:00,51.55,51.77,51.51,51.71,700488.0,44.0389,44.2269,44.0047,44.1756,700488.0
2019-02-14 10:30:00,51.71,51.72,51.3,51.46,1261758.0,44.1756,44.1841,43.8253,43.962,1261758.0
2019-02-14 11:00:00,51.47,51.54,51.22,51.26,610417.0,43.9706,44.0304,43.757,43.7912,610417.0
2019-02-14 11:30:00,51.27,51.49,51.09,51.43,668956.0,43.7997,43.9877,43.6459,43.9364,668956.0
2019-02-14 12:00:00,51.43,51.5,51.32,51.33,640182.0,43.9364,43.9962,43.8424,43.851,640182.0
2019-02-14 12:30:00,51.34,51.5,51.27,51.35,623424.0,43.8595,43.9962,43.7997,43.8681,623424.0
2019-02-14 13:00:00,51.36,51.38,51.19,51.38,719232.0,43.8766,43.8937,43.7314,43.8937,719232.0
2019-02-14 13:30:00,51.38,51.54,51.38,51.48,489671.0,43.8937,44.0304,43.8937,43.9791,489671.0
2019-02-14 14:00:00,51.49,51.75,51.46,51.62,653393.0,43.9877,44.2098,43.962,44.0987,653393.0
2019-02-14 14:30:00,51.63,51.63,51.36,51.41,758565.0,44.1073,44.1073,43.8766,43.9193,758565.0
2019-02-14 15:00:00,51.4,51.5,51.33,51.47,483072.0,43.9108,43.9962,43.851,43.9706,483072.0
2019-02-14 15:30:00,51.47,51.73,51.46,51.56,1202815.0,43.9706,44.1927,43.962,44.0475,1202815.0
2019-02-15 09:30:00,51.97,52.36,51.85,52.28,1478127.0,44.3977,44.7309,44.2952,44.6626,1478127.0
2019-02-15 10:00:00,52.28,52.34,51.99,52.05,804727.0,44.6626,44.7138,44.4148,44.4661,804727.0
2019-02-15 10:30:00,52.04,52.1,51.87,51.89,473464.0,44.4575,44.5088,44.3123,44.3294,473464.0
2019-02-15 11:00:00,51.9,52.04,51.9,52.02,499270.0,44.3379,44.4575,44.3379,44.4404,499270.0
2019-02-15 11:30:00,52.02,52.04,51.92,51.98,532702.0,44.4404,44.4575,44.355,44.4063,532702.0
2019-02-15 12:00:00,51.98,52.05,51.9,51.92,492780.0,44.4063,44.4661,44.3379,44.355,492780.0
2019-02-15 12:30:00,51.93,52.01,51.8,51.8,472846.0,44.3635,44.4319,44.2525,44.2525,472846.0
2019-02-15 13:00:00,51.8,51.83,51.64,51.66,454550.0,44.2525,44.2781,44.1158,44.1329,454550.0
2019-02-15 13:30:00,51.66,51.85,51.61,51.78,617524.0,44.1329,44.2952,44.0902,44.2354,617524.0
2019-02-15 14:00:00,51.78,51.83,51.71,51.74,316804.0,44.2354,44.2781,44.1756,44.2012,316804.0
2019-02-15 14:30:00,51.74,51.83,51.73,51.75,400743.0,44.2012,44.2781,44.1927,44.2098,400743.0
2019-02-15 15:00:00,51.76,51.81,51.6,51.68,673233.0,44.2183,44.261,44.0816,44.15,673233.0
2019-02-15 15:30:00,51.68,52.0,51.66,51.97,1424927.0,44.15,44.4233,44.1329,44.3977,1424927.0
2019-02-19 09:30:00,52.03,52.13,51.75,51.78,768530.0,44.449,44.5344,44.2098,44.2354,768530.0
2019-02-19 10:00:00,51.79,51.98,51.77,51.92,476146.0,44.2439,44.4063,44.2269,44.355,476146.0
2019-02-19 10:30:00,51.92,51.93,51.82,51.85,436747.0,44.355,44.3635,44.2696,44.2952,436747.0
2019-02-19 11:00:00,51.85,51.91,51.84,51.91,426111.0,44.2952,44.3465,44.2867,44.3465,426111.0
2019-02-19 11:30:00,51.91,51.98,51.87,51.94,452929.0,44.3465,44.4063,44.3123,44.3721,452929.0
2019-02-19 12:00:00,51.95,51.96,51.89,51.93,356290.0,44.3806,44.3892,44.3294,44.3635,356290.0
2019-02-19 12:30:00,51.93,51.96,51.9,51.96,320837.0,44.3635,44.3892,44.3379,44.3892,320837.0
2019-02-19 13:00:00,51.96,51.99,51.91,51.97,408878.0,44.3892,44.4148,44.3465,44.3977,408878.0
2019-02-19 13:30:00,51.97,52.2,51.95,52.18,342469.0,44.3977,44.5942,44.3806,44.5771,342469.0
2019-02-19 14:00:00,52.18,52.36,52.13,52.33,441318.0,44.5771,44.7309,44.5344,44.7053,441318.0
2019-02-19 14:30:00,52.33,52.48,52.3,52.45,461912.0,44.7053,44.8334,44.6796,44.8078,461912.0
2019-02-19 15:00:00,52.45,52.46,52.15,52.17,677725.0,44.8078,44.8163,44.5515,44.5686,677725.0
2019-02-19 15:30:00,52.16,52.2,51.96,52.01,1433698.0,44.56,44.5942,44.3892,44.4319,1433698.0
2019-02-20 09:30:00,52.25,52.74,52.13,52.63,1125519.0,44.6369,45.0555,44.5344,44.9616,1125519.0
2019-02-20 10:00:00,52.63,52.92,52.58,52.74,1061047.0,44.9616,45.2093,44.9188,45.0555,1061047.0
2019-02-20 10:30:00,52.75,52.85,52.61,52.61,589197.0,45.0641,45.1495,44.9445,44.9445,589197.0
2019-02-20 11:00:00,52.62,52.71,52.54,52.62,610896.0,44.953,45.0299,44.8847,44.953,610896.0
2019-02-20 11:30:00,52.61,52.78,52.57,52.75,364523.0,44.9445,45.0897,44.9103,45.0641,364523.0
2019-02-20 12:00:00,52.75,52.81,52.5,52.51,523503.0,45.0641,45.1153,44.8505,44.859,523503.0
2019-02-20 12:30:00,52.5,52.61,52.46,52.51,335623.0,44.8505,44.9445,44.8163,44.859,335623.0
2019-02-20 13:00:00,52.5,52.66,52.5,52.6,385375.0,44.8505,44.9872,44.8505,44.9359,385375.0
2019-02-20 13:30:00,52.6,52.66,52.59,52.66,422470.0,44.9359,44.9872,44.9274,44.9872,422470.0
2019-02-20 14:00:00,52.66,52.73,52.43,52.51,541962.0,44.9872,45.047,44.7907,44.859,541962.0
2019-02-20 14:30:00,52.51,52.61,52.43,52.46,535063.0,44.859,44.9445,44.7907,44.8163,535063.0
2019-02-20 15:00:00,52.46,52.47,52.37,52.38,627277.0,44.8163,44.8249,44.7394,44.748,627277.0
2019-02-20 15:30:00,52.39,52.45,52.3,52.45,1224012.0,44.7565,44.8078,44.6796,44.8078,1224012.0
2019-02-21 09:30:00,52.5,52.51,51.9,52.2,1142290.0,44.8505,44.859,44.3379,44.5942,1142290.0
2019-02-21 10:00:00,52.19,52.29,52.07,52.15,695943.0,44.5857,44.6711,44.4832,44.5515,695943.0
2019-02-21 10:30:00,52.16,52.23,52.07,52.14,558807.0,44.56,44.6198,44.4832,44.543,558807.0
2019-02-21 11:00:00,52.15,52.36,52.13,52.24,461248.0,44.5515,44.7309,44.5344,44.6284,461248.0
2019-02-21 11:30:00,52.25,52.46,52.23,52.39,406128.0,44.6369,44.8163,44.6198,44.7565,406128.0
2019-02-21 12:00:00,52.39,52.53,52.38,52.5,295655.0,44.7565,44.8761,44.748,44.8505,295655.0
2019-02-21 12:30:00,52.5,52.57,52.49,52.55,342468.0,44.8505,44.9103,44.842,44.8932,342468.0
2019-02-21 13:00:00,52.55,52.59,52.46,52.47,271477.0,44.8932,44.9274,44.8163,44.8249,271477.0
2019-02-21 13:30:00,52.48,52.52,52.43,52.51,218071.0,44.8334,44.8676,44.7907,44.859,218071.0
2019-02-21 14:00:00,52.51,52.54,52.36,52.42,292839.0,44.859,44.8847,44.7309,44.7822,292839.0
2019-02-21 14:30:00,52.42,52.43,52.24,52.25,381772.0,44.7822,44.7907,44.6284,44.6369,381772.0
2019-02-21 15:00:00,52.25,52.32,52.22,52.26,405050.0,44.6369,44.6967,44.6113,44.6455,405050.0
2019-02-21 15:30:00,52.25,52.42,52.17,52.36,1056196.0,44.6369,44.7822,44.5686,44.7309,1056196.0
2019-02-22 09:30:00,52.69,52.98,52.64,52.94,926793.0,45.0128,45.2606,44.9701,45.2264,926793.0
2019-02-22 10:00:00,52.94,53.15,52.75,52.8,809745.0,45.2264,45.4058,45.0641,45.1068,809745.0
2019-02-22 10:30:00,52.8,53.03,52.7,52.98,490851.0,45.1068,45.3033,45.0214,45.2606,490851.0
2019-02-22 11:00:00,52.98,53.1,52.95,53.0,446760.0,45.2606,45.3631,45.2349,45.2776,446760.0
2019-02-22 11:30:00,52.99,53.01,52.85,52.97,362817.0,45.2691,45.2862,45.1495,45.252,362817.0
2019-02-22 12:00:00,52.97,53.02,52.81,53.02,641892.0,45.252,45.2947,45.1153,45.2947,641892.0
2019-02-22 12:30:00,53.02,53.09,52.98,53.0,469850.0,45.2947,45.3545,45.2606,45.2776,469850.0
2019-02-22 13:00:00,52.99,53.0,52.86,52.97,643758.0,45.2691,45.2776,45.158,45.252,643758.0
2019-02-22 13:30:00,52.98,53.01,52.9,52.97,546461.0,45.2606,45.2862,45.1922,45.252,546461.0
2019-02-22 14:00:00,52.97,52.97,52.83,52.9,256292.0,45.252,45.252,45.1324,45.1922,256292.0
2019-02-22 14:30:00,52.9,52.91,52.73,52.85,403820.0,45.1922,45.2008,45.047,45.1495,403820.0
2019-02-22 15:00:00,52.85,53.01,52.81,52.99,585383.0,45.1495,45.2862,45.1153,45.2691,585383.0
2019-02-22 15:30:00,52.98,53.12,52.85,53.12,1672987.0,45.2606,45.3802,45.1495,45.3802,1672987.0
2019-02-25 09:30:00,53.78,53.97,53.12,53.5,3380758.0,45.944,46.1063,45.3802,45.7048,3380758.0
2019-02-25 10:00:00,53.5,53.53,53.35,53.48,1402757.0,45.7048,45.7304,45.5766,45.6877,1402757.0
2019-02-25 10:30:00,53.49,53.5,53.17,53.29,946952.0,45.6962,45.7048,45.4229,45.5254,946952.0
2019-02-25 11:00:00,53.29,53.37,53.17,53.31,626046.0,45.5254,45.5937,45.4229,45.5425,626046.0
2019-02-25 11:30:00,53.31,53.41,53.28,53.34,584667.0,45.5425,45.6279,45.5168,45.5681,584667.0
2019-02-25 12:00:00,53.33,53.34,53.25,53.32,492181.0,45.5596,45.5681,45.4912,45.551,492181.0
2019-02-25 12:30:00,53.32,53.33,53.08,53.15,592875.0,45.551,45.5596,45.346,45.4058,592875.0
2019-02-25 13:00:00,53.15,53.43,53.14,53.31,578853.0,45.4058,45.645,45.3972,45.5425,578853.0
2019-02-25 13:30:00,53.31,53.36,53.24,53.28,524292.0,45.5425,45.5852,45.4827,45.5168,524292.0
2019-02-25 14:00:00,53.27,53.33,53.21,53.28,528707.0,45.5083,45.5596,45.457,45.5168,528707.0
2019-02-25 14:30:00,53.27,53.29,53.08,53.08,445039.0,45.5083,45.5254,45.346,45.346,445039.0
2019-02-25 15:00:00,53.09,53.14,53.0,53.01,744889.0,45.3545,45.3972,45.2776,45.2862,744889.0
2019-02-25 15:30:00,53.01,53.11,52.9,52.98,1357335.0,45.2862,45.3716,45.1922,45.2606,1357335.0
2019-02-26 09:30:00,52.96,53.08,52.28,52.9,1615189.0,45.2435,45.346,44.6626,45.1922,1615189.0
2019-02-26 10:00:00,52.91,53.18,52.87,52.95,668252.0,45.2008,45.4314,45.1666,45.2349,668252.0
2019-02-26 10:30:00,52.95,53.11,52.92,52.97,512254.0,45.2349,45.3716,45.2093,45.252,512254.0
2019-02-26 11:00:00,52.98,53.22,52.94,53.08,708768.0,45.2606,45.4656,45.2264,45.346,708768.0
2019-02-26 11:30:00,53.09,53.22,53.05,53.11,465105.0,45.3545,45.4656,45.3204,45.3716,465105.0
2019-02-26 12:00:00,53.11,53.15,53.06,53.11,363666.0,45.3716,45.4058,45.3289,45.3716,363666.0
2019-02-26 12:30:00,53.11,53.11,52.81,52.81,444039.0,45.3716,45.3716,45.1153,45.1153,444039.0
2019-02-26 13:00:00,52.82,52.9,52.7,52.88,495486.0,45.1239,45.1922,45.0214,45.1751,495486.0
2019-02-26 13:30:00,52.88,53.0,52.82,52.96,395490.0,45.1751,45.2776,45.1239,45.2435,395490.0
2019-02-26 14:00:00,52.95,53.08,52.94,53.04,383839.0,45.2349,45.346,45.2264,45.3118,383839.0
2019-02-26 14:30:00,53.03,53.15,53.0,53.11,540725.0,45.3033,45.4058,45.2776,45.3716,540725.0
2019-02-26 15:00:00,53.12,53.19,53.09,53.12,648789.0,45.3802,45.44,45.3545,45.3802,648789.0
2019-02-26 15:30:00,53.11,53.14,53.03,53.04,1174372.0,45.3716,45.3972,45.3033,45.3118,1174372.0
2019-02-27 09:30:00,52.95,53.0,52.53,52.71,1729642.0,45.2349,45.2776,44.8761,45.0299,1729642.0
2019-02-27 10:00:00,52.71,52.79,52.27,52.38,1222451.0,45.0299,45.0982,44.654,44.748,1222451.0
2019-02-27 10:30:00,52.37,52.45,52.31,52.41,803621.0,44.7394,44.8078,44.6882,44.7736,803621.0
2019-02-27 11:00:00,52.4,52.67,52.39,52.67,425758.0,44.7651,44.9957,44.7565,44.9957,425758.0
2019-02-27 11:30:00,52.66,52.93,52.65,52.85,709928.0,44.9872,45.2178,44.9786,45.1495,709928.0
2019-02-27 12:00:00,52.85,52.94,52.81,52.81,405809.0,45.1495,45.2264,45.1153,45.1153,405809.0
2019-02-27 12:30:00,52.81,52.92,52.81,52.89,360653.0,45.1153,45.2093,45.1153,45.1837,360653.0
2019-02-27 13:00:00,52.89,53.05,52.88,52.99,506273.0,45.1837,45.3204,45.1751,45.2691,506273.0
2019-02-27 13:30:00,52.99,53.13,52.95,53.07,392183.0,45.2691,45.3887,45.2349,45.3374,392183.0
2019-02-27 14:00:00,53.06,53.07,52.9,52.94,418114.0,45.3289,45.3374,45.1922,45.2264,418114.0
2019-02-27 14:30:00,52.94,53.04,52.94,53.01,368799.0,45.2264,45.3118,45.2264,45.2862,368799.0
2019-02-27 15:00:00,53.01,53.06,52.99,53.01,333848.0,45.2862,45.3289,45.2691,45.2862,333848.0
2019-02-27 15:30:00,53.01,53.07,52.94,53.05,1199292.0,45.2862,45.3374,45.2264,45.3204,1199292.0
2019-02-28 09:30:00,52.98,53.41,52.71,53.35,877685.0,45.2606,45.6279,45.0299,45.5766,877685.0
2019-02-28 10:00:00,53.35,53.38,52.93,52.98,706000.0,45.5766,45.6023,45.2178,45.2606,706000.0
2019-02-28 10:30:00,52.97,53.11,52.89,53.0,532737.0,45.252,45.3716,45.1837,45.2776,532737.0
2019-02-28 11:00:00,52.99,53.22,52.95,53.21,487748.0,45.2691,45.4656,45.2349,45.457,487748.0
2019-02-28 11:30:00,53.21,53.31,53.18,53.29,476204.0,45.457,45.5425,45.4314,45.5254,476204.0
2019-02-28 12:00:00,53.29,53.44,53.26,53.42,450781.0,45.5254,45.6535,45.4998,45.6364,450781.0
2019-02-28 12:30:00,53.43,53.49,53.36,53.45,485813.0,45.645,45.6962,45.5852,45.6621,485813.0
2019-02-28 13:00:00,53.45,53.57,53.42,53.51,413920.0,45.6621,45.7646,45.6364,45.7133,413920.0
2019-02-28 13:30:00,53.52,53.68,53.49,53.6,455751.0,45.7219,45.8586,45.6962,45.7902,455751.0
2019-02-28 14:00:00,53.61,53.76,53.6,53.76,681083.0,45.7988,45.9269,45.7902,45.9269,681083.0
2019-02-28 14:30:00,53.75,53.76,53.59,53.75,650872.0,45.9184,45.9269,45.7817,45.9184,650872.0
2019-02-28 15:00:00,53.75,53.76,53.44,53.5,1141919.0,45.9184,45.9269,45.6535,45.7048,1141919.0
2019-02-28 15:30:00,53.49,53.61,53.36,53.41,2168737.0,45.6962,45.7988,45.5852,45.6279,2168737.0
2019-03-01 09:30:00,53.95,54.25,53.78,54.1,1066526.0,46.0892,46.3455,45.944,46.2174,1066526.0
2019-03-01 10:00:00,54.1,54.26,53.9,53.92,745309.0,46.2174,46.3541,46.0465,46.0636,745309.0
2019-03-01 10:30:00,53.91,54.15,53.84,54.11,514003.0,46.0551,46.2601,45.9953,46.2259,514003.0
2019-03-01 11:00:00,54.11,54.15,53.87,53.97,491236.0,46.2259,46.2601,46.0209,46.1063,491236.0
2019-03-01 11:30:00,53.97,54.0,53.72,53.83,385930.0,46.1063,46.1319,45.8927,45.9867,385930.0
2019-03-01 12:00:00,53.83,53.85,53.71,53.84,431432.0,45.9867,46.0038,45.8842,45.9953,431432.0
2019-03-01 12:30:00,53.84,53.97,53.83,53.91,296108.0,45.9953,46.1063,45.9867,46.0551,296108.0
2019-03-01 13:00:00,53.9,53.96,53.84,53.85,344052.0,46.0465,46.0978,45.9953,46.0038,344052.0
2019-03-01 13:30:00,53.85,54.14,53.83,54.1,919758.0,46.0038,46.2515,45.9867,46.2174,919758.0
2019-03-01 14:00:00,54.11,54.19,54.07,54.09,585860.0,46.2259,46.2943,46.1917,46.2088,585860.0
2019-03-01 14:30:00,54.1,54.24,54.02,54.23,552823.0,46.2174,46.337,46.149,46.3284,552823.0
2019-03-01 15:00:00,54.23,54.32,54.14,54.17,811341.0,46.3284,46.4053,46.2515,46.2772,811341.0
2019-03-01 15:30:00,54.17,54.4,54.16,54.2,1894185.0,46.2772,46.4737,46.2686,46.3028,1894185.0
2019-03-04 09:30:00,54.58,54.7,53.95,54.07,1252743.0,46.6274,46.7299,46.0892,46.1917,1252743.0
2019-03-04 10:00:00,54.07,54.1,53.87,53.95,845011.0,46.1917,46.2174,46.0209,46.0892,845011.0
2019-03-04 10:30:00,53.95,54.13,53.84,54.0,614981.0,46.0892,46.243,45.9953,46.1319,614981.0
2019-03-04 11:00:00,54.0,54.04,53.67,53.71,698794.0,46.1319,46.1661,45.85,45.8842,698794.0
2019-03-04 11:30:00,53.7,53.72,53.5,53.53,724022.0,45.8757,45.8927,45.7048,45.7304,724022.0
2019-03-04 12:00:00,53.52,53.61,53.25,53.39,642279.0,45.7219,45.7988,45.4912,45.6108,642279.0
2019-03-04 12:30:00,53.39,53.6,53.34,53.46,663059.0,45.6108,45.7902,45.5681,45.6706,663059.0
2019-03-04 13:00:00,53.46,53.6,53.37,53.59,470138.0,45.6706,45.7902,45.5937,45.7817,470138.0
2019-03-04 13:30:00,53.59,53.68,53.5,53.55,346284.0,45.7817,45.8586,45.7048,45.7475,346284.0
2019-03-04 14:00:00,53.56,53.58,53.43,53.57,393436.0,45.756,45.7731,45.645,45.7646,393436.0
2019-03-04 14:30:00,53.58,53.72,53.47,53.58,492217.0,45.7731,45.8927,45.6792,45.7731,492217.0
2019-03-04 15:00:00,53.57,53.73,53.49,53.67,468339.0,45.7646,45.9013,45.6962,45.85,468339.0
2019-03-04 15:30:00,53.66,53.86,53.64,53.78,1471868.0,45.8415,46.0123,45.8244,45.944,1471868.0
2019-03-05 09:30:00,53.9,54.23,53.7,54.11,1387478.0,46.0465,46.3284,45.8757,46.2259,1387478.0
2019-03-05 10:00:00,54.11,54.13,53.74,53.77,678179.0,46.2259,46.243,45.9098,45.9355,678179.0
2019-03-05 10:30:00,53.77,54.04,53.76,53.92,543020.0,45.9355,46.1661,45.9269,46.0636,543020.0
2019-03-05 11:00:00,53.92,54.06,53.86,53.96,358475.0,46.0636,46.1832,46.0123,46.0978,358475.0
2019-03-05 11:30:00,53.96,53.99,53.85,53.87,356528.0,46.0978,46.1234,46.0038,46.0209,356528.0
2019-03-05 12:00:00,53.87,54.06,53.85,53.92,417636.0,46.0209,46.1832,46.0038,46.0636,417636.0
2019-03-05 12:30:00,53.93,54.03,53.92,54.03,289476.0,46.0721,46.1576,46.0636,46.1576,289476.0
2019-03-05 13:00:00,54.02,54.12,54.0,54.06,423804.0,46.149,46.2345,46.1319,46.1832,423804.0
2019-03-05 13:30:00,54.06,54.08,53.93,54.02,324255.0,46.1832,46.2003,46.0721,46.149,324255.0
2019-03-05 14:00:00,54.03,54.11,53.99,54.07,354557.0,46.1576,46.2259,46.1234,46.1917,354557.0
2019-03-05 14:30:00,54.08,54.14,53.89,53.94,405716.0,46.2003,46.2515,46.038,46.0807,405716.0
2019-03-05 15:00:00,53.93,54.02,53.91,53.98,364234.0,46.0721,46.149,46.0551,46.1149,364234.0
2019-03-05 15:30:00,53.98,54.08,53.91,53.93,1593290.0,46.1149,46.2003,46.0551,46.0721,1593290.0
2019-03-06 09:30:00,53.84,54.79,53.73,54.59,3526169.0,46.5156,47.3364,46.4206,47.1636,3526169.0
2019-03-06 10:00:00,54.59,54.96,54.56,54.91,1877618.0,47.1636,47.4833,47.1377,47.4401,1877618.0
2019-03-06 10:30:00,54.91,55.16,54.68,55.15,1732903.0,47.4401,47.6561,47.2414,47.6474,1732903.0
2019-03-06 11:00:00,55.14,55.23,54.99,55.18,1111097.0,47.6388,47.7165,47.5092,47.6733,1111097.0
2019-03-06 11:30:00,55.18,55.39,55.08,55.28,1509287.0,47.6733,47.8548,47.5869,47.7597,1509287.0
2019-03-06 12:00:00,55.28,55.46,55.12,55.13,915169.0,47.7597,47.9153,47.6215,47.6301,915169.0
2019-03-06 12:30:00,55.13,55.26,55.07,55.11,550062.0,47.6301,47.7425,47.5783,47.6129,550062.0
2019-03-06 13:00:00,55.11,55.13,54.96,55.02,517955.0,47.6129,47.6301,47.4833,47.5351,517955.0
2019-03-06 13:30:00,55.03,55.22,55.02,55.14,523954.0,47.5437,47.7079,47.5351,47.6388,523954.0
2019-03-06 14:00:00,55.14,55.2,55.0,55.0,489243.0,47.6388,47.6906,47.5178,47.5178,489243.0
2019-03-06 14:30:00,55.01,55.29,55.0,55.11,612483.0,47.5265,47.7684,47.5178,47.6129,612483.0
2019-03-06 15:00:00,55.11,55.17,54.95,55.04,595761.0,47.6129,47.6647,47.4746,47.5524,595761.0
2019-03-06 15:30:00,55.03,55.04,54.75,54.8,2173165.0,47.5437,47.5524,47.3018,47.345,2173165.0
2019-03-07 09:30:00,54.8,55.05,54.15,54.26,1538633.0,47.345,47.561,46.7835,46.8785,1538633.0
2019-03-07 10:00:00,54.25,54.28,53.91,54.14,1226415.0,46.8699,46.8958,46.5761,46.7748,1226415.0
2019-03-07 10:30:00,54.13,54.24,53.95,54.01,961494.0,46.7662,46.8612,46.6107,46.6625,961494.0
2019-03-07 11:00:00,54.0,54.07,53.61,53.86,1166988.0,46.6539,46.7143,46.3169,46.5329,1166988.0
2019-03-07 11:30:00,53.86,54.23,53.82,54.22,770821.0,46.5329,46.8526,46.4984,46.8439,770821.0
2019-03-07 12:00:00,54.22,54.28,54.02,54.1,763406.0,46.8439,46.8958,46.6711,46.7403,763406.0
2019-03-07 12:30:00,54.1,54.2,54.01,54.16,465043.0,46.7403,46.8267,46.6625,46.7921,465043.0
2019-03-07 13:00:00,54.17,54.27,54.11,54.19,430894.0,46.8007,46.8871,46.7489,46.818,430894.0
2019-03-07 13:30:00,54.2,54.2,54.05,54.09,352955.0,46.8267,46.8267,46.6971,46.7316,352955.0
2019-03-07 14:00:00,54.1,54.12,53.91,53.94,428189.0,46.7403,46.7575,46.5761,46.602,428189.0
2019-03-07 14:30:00,53.94,53.96,53.8,53.89,701317.0,46.602,46.6193,46.4811,46.5588,701317.0
2019-03-07 15:00:00,53.9,53.97,53.79,53.8,766892.0,46.5675,46.628,46.4724,46.4811,766892.0
2019-03-07 15:30:00,53.8,54.08,53.79,54.02,1831368.0,46.4811,46.723,46.4724,46.6711,1831368.0
2019-03-08 09:30:00,53.45,53.63,53.23,53.42,1058962.0,46.1787,46.3342,45.9886,46.1528,1058962.0
2019-03-08 10:00:00,53.41,53.59,53.22,53.5,826855.0,46.1441,46.2996,45.98,46.2219,826855.0
2019-03-08 10:30:00,53.5,53.6,53.37,53.46,614352.0,46.2219,46.3083,46.1096,46.1873,614352.0
2019-03-08 11:00:00,53.45,53.48,53.3,53.38,478760.0,46.1787,46.2046,46.0491,46.1182,478760.0
2019-03-08 11:30:00,53.38,53.43,53.27,53.33,416690.0,46.1182,46.1614,46.0232,46.075,416690.0
2019-03-08 12:00:00,53.33,53.34,53.03,53.09,482252.0,46.075,46.0837,45.8158,45.8677,482252.0
2019-03-08 12:30:00,53.09,53.19,53.06,53.15,398033.0,45.8677,45.9541,45.8417,45.9195,398033.0
2019-03-08 13:00:00,53.14,53.21,53.05,53.16,553822.0,45.9109,45.9713,45.8331,45.9281,553822.0
2019-03-08 13:30:00,53.15,53.27,53.11,53.19,366751.0,45.9195,46.0232,45.8849,45.9541,366751.0
2019-03-08 14:00:00,53.19,53.21,53.12,53.14,388042.0,45.9541,45.9713,45.8936,45.9109,388042.0
2019-03-08 14:30:00,53.14,53.49,53.13,53.48,474235.0,45.9109,46.2133,45.9022,46.2046,474235.0
2019-03-08 15:00:00,53.48,53.51,53.34,53.48,531282.0,46.2046,46.2305,46.0837,46.2046,531282.0
2019-03-08 15:30:00,53.48,53.61,53.47,53.54,1489234.0,46.2046,46.3169,46.196,46.2564,1489234.0
2019-03-11 09:30:00,53.72,54.42,53.65,54.34,1025384.0,46.412,47.0167,46.3515,46.9476,1025384.0
2019-03-11 10:00:00,54.34,54.48,54.33,54.35,635874.0,46.9476,47.0686,46.939,46.9563,635874.0
2019-03-11 10:30:00,54.35,54.45,54.29,54.43,398530.0,46.9563,47.0427,46.9044,47.0254,398530.0
2019-03-11 11:00:00,54.43,54.52,54.41,54.46,668470.0,47.0254,47.1031,47.0081,47.0513,668470.0
2019-03-11 11:30:00,54.46,54.49,54.35,54.43,480120.0,47.0513,47.0772,46.9563,47.0254,480120.0
2019-03-11 12:00:00,54.44,54.6,54.43,54.52,546505.0,47.034,47.1722,47.0254,47.1031,546505.0
2019-03-11 12:30:00,54.51,54.61,54.51,54.55,474568.0,47.0945,47.1809,47.0945,47.129,474568.0
2019-03-11 13:00:00,54.55,54.69,54.55,54.66,451125.0,47.129,47.25,47.129,47.2241,451125.0
2019-03-11 13:30:00,54.67,54.75,54.62,54.66,391506.0,47.2327,47.3018,47.1895,47.2241,391506.0
2019-03-11 14:00:00,54.66,54.66,54.47,54.58,338215.0,47.2241,47.2241,47.0599,47.155,338215.0
2019-03-11 14:30:00,54.58,54.6,54.37,54.46,614927.0,47.155,47.1722,46.9735,47.0513,614927.0
2019-03-11 15:00:00,54.46,54.53,54.38,54.46,554118.0,47.0513,47.1118,46.9822,47.0513,554118.0
2019-03-11 15:30:00,54.46,54.51,54.25,54.34,1621048.0,47.0513,47.0945,46.8699,46.9476,1621048.0
2019-03-12 09:30:00,54.66,54.81,54.54,54.7,747473.0,47.2241,47.3537,47.1204,47.2586,747473.0
2019-03-12 10:00:00,54.7,54.88,54.69,54.88,490757.0,47.2586,47.4142,47.25,47.4142,490757.0
2019-03-12 10:30:00,54.88,55.08,54.87,54.93,734307.0,47.4142,47.5869,47.4055,47.4574,734307.0
2019-03-12 11:00:00,54.94,55.14,54.88,54.97,588278.0,47.466,47.6388,47.4142,47.4919,588278.0
2019-03-12 11:30:00,54.97,55.15,54.92,55.1,465172.0,47.4919,47.6474,47.4487,47.6042,465172.0
2019-03-12 12:00:00,55.1,55.23,55.05,55.22,401779.0,47.6042,47.7165,47.561,47.7079,401779.0
2019-03-12 12:30:00,55.22,55.29,55.15,55.25,311867.0,47.7079,47.7684,47.6474,47.7338,311867.0
2019-03-12 13:00:00,55.25,55.29,55.2,55.27,384207.0,47.7338,47.7684,47.6906,47.7511,384207.0
2019-03-12 13:30:00,55.27,55.31,55.22,55.27,360720.0,47.7511,47.7857,47.7079,47.7511,360720.0
2019-03-12 14:00:00,55.27,55.27,55.07,55.1,439221.0,47.7511,47.7511,47.5783,47.6042,439221.0
2019-03-12 14:30:00,55.11,55.13,54.98,54.98,742781.0,47.6129,47.6301,47.5006,47.5006,742781.0
2019-03-12 15:00:00,54.99,55.0,54.67,54.79,495506.0,47.5092,47.5178,47.2327,47.3364,495506.0
2019-03-12 15:30:00,54.8,54.91,54.68,54.83,1230411.0,47.345,47.4401,47.2414,47.371,1230411.0
2019-03-13 09:30:00,55.03,55.35,55.0,55.3,624985.0,47.5437,47.8202,47.5178,47.777,624985.0
2019-03-13 10:00:00,55.3,55.44,55.24,55.3,461338.0,47.777,47.898,47.7252,47.777,461338.0
2019-03-13 10:30:00,55.3,55.58,55.25,55.54,417980.0,47.777,48.0189,47.7338,47.9844,417980.0
2019-03-13 11:00:00,55.54,55.73,55.53,55.68,619500.0,47.9844,48.1485,47.9757,48.1053,619500.0
2019-03-13 11:30:00,55.68,55.88,55.59,55.85,567922.0,48.1053,48.2781,48.0276,48.2522,567922.0
2019-03-13 12:00:00,55.85,55.94,55.72,55.8,473089.0,48.2522,48.33,48.1399,48.209,473089.0
2019-03-13 12:30:00,55.8,55.82,55.63,55.72,338452.0,48.209,48.2263,48.0621,48.1399,338452.0
2019-03-13 13:00:00,55.73,55.86,55.72,55.74,289254.0,48.1485,48.2608,48.1399,48.1572,289254.0
2019-03-13 13:30:00,55.74,55.76,55.58,55.76,331932.0,48.1572,48.1744,48.0189,48.1744,331932.0
2019-03-13 14:00:00,55.76,55.85,55.7,55.78,345177.0,48.1744,48.2522,48.1226,48.1917,345177.0
2019-03-13 14:30:00,55.77,55.77,55.43,55.54,483497.0,48.1831,48.1831,47.8893,47.9844,483497.0
2019-03-13 15:00:00,55.53,55.61,55.36,55.41,534633.0,47.9757,48.0448,47.8289,47.8721,534633.0
2019-03-13 15:30:00,55.41,55.53,55.31,55.39,1146478.0,47.8721,47.9757,47.7857,47.8548,1146478.0
2019-03-14 09:30:00,55.53,55.87,55.41,55.66,729028.0,47.9757,48.2695,47.8721,48.088,729028.0
2019-03-14 10:00:00,55.66,55.72,55.36,55.39,438605.0,48.088,48.1399,47.8289,47.8548,438605.0
2019-03-14 10:30:00,55.4,55.52,55.35,55.49,310857.0,47.8634,47.9671,47.8202,47.9412,310857.0
2019-03-14 11:00:00,55.49,55.61,55.37,55.44,279535.0,47.9412,48.0448,47.8375,47.898,279535.0
2019-03-14 11:30:00,55.44,55.55,55.41,55.46,302546.0,47.898,47.993,47.8721,47.9153,302546.0
2019-03-14 12:00:00,55.46,55.56,55.45,55.53,287040.0,47.9153,48.0016,47.9066,47.9757,287040.0
2019-03-14 12:30:00,55.53,55.64,55.52,55.53,321661.0,47.9757,48.0708,47.9671,47.9757,321661.0
2019-03-14 13:00:00,55.53,55.57,55.46,55.54,208704.0,47.9757,48.0103,47.9153,47.9844,208704.0
2019-03-14 13:30:00,55.55,55.57,55.34,55.36,418429.0,47.993,48.0103,47.8116,47.8289,418429.0
2019-03-14 14:00:00,55.36,55.4,55.3,55.38,348463.0,47.8289,47.8634,47.777,47.8461,348463.0
2019-03-14 14:30:00,55.37,55.4,55.28,55.38,341035.0,47.8375,47.8634,47.7597,47.8461,341035.0
2019-03-14 15:00:00,55.37,55.41,55.25,55.38,359031.0,47.8375,47.8721,47.7338,47.8461,359031.0
2019-03-14 15:30:00,55.37,55.47,55.29,55.4,1256215.0,47.8375,47.9239,47.7684,47.8634,1256215.0
2019-03-15 09:30:00,55.08,55.52,54.92,55.23,2762070.0,47.5869,47.9671,47.4487,47.7165,2762070.0
2019-03-15 10:00:00,55.23,55.35,55.15,55.29,573657.0,47.7165,47.8202,47.6474,47.7684,573657.0
2019-03-15 10:30:00,55.3,55.61,55.29,55.49,604880.0,47.777,48.0448,47.7684,47.9412,604880.0
2019-03-15 11:00:00,55.48,55.53,55.39,55.43,316016.0,47.9325,47.9757,47.8548,47.8893,316016.0
2019-03-15 11:30:00,55.44,55.57,55.41,55.48,483604.0,47.898,48.0103,47.8721,47.9325,483604.0
2019-03-15 12:00:00,55.48,55.7,55.44,55.63,529960.0,47.9325,48.1226,47.898,48.0621,529960.0
2019-03-15 12:30:00,55.64,55.73,55.58,55.64,319708.0,48.0708,48.1485,48.0189,48.0708,319708.0
2019-03-15 13:00:00,55.64,55.7,55.59,55.62,261523.0,48.0708,48.1226,48.0276,48.0535,261523.0
2019-03-15 13:30:00,55.62,55.8,55.58,55.8,330922.0,48.0535,48.209,48.0189,48.209,330922.0
2019-03-15 14:00:00,55.8,57.34,55.6,56.39,5156370.0,48.209,49.5395,48.0362,48.7187,5156370.0
2019-03-15 14:30:00,56.4,56.51,56.14,56.29,1515436.0,48.7274,48.8224,48.5027,48.6323,1515436.0
2019-03-15 15:00:00,56.29,56.62,56.19,56.49,1255602.0,48.6323,48.9174,48.5459,48.8051,1255602.0
2019-03-15 15:30:00,56.48,56.77,56.42,56.6,3603557.0,48.7965,49.047,48.7447,48.9002,3603557.0
2019-03-18 09:30:00,56.63,57.14,56.46,57.04,1291912.0,48.9261,49.3667,48.7792,49.2803,1291912.0
2019-03-18 10:00:00,57.05,57.08,56.64,56.68,843518.0,49.289,49.3149,48.9347,48.9693,843518.0
2019-03-18 10:30:00,56.68,57.17,56.67,57.05,641754.0,48.9693,49.3926,48.9606,49.289,641754.0
2019-03-18 11:00:00,57.05,57.19,56.77,56.8,647481.0,49.289,49.4099,49.047,49.073,647481.0
2019-03-18 11:30:00,56.79,56.79,56.57,56.7,717647.0,49.0643,49.0643,48.8742,48.9866,717647.0
2019-03-18 12:00:00,56.69,56.7,56.52,56.58,450465.0,48.9779,48.9866,48.8311,48.8829,450465.0
2019-03-18 12:30:00,56.57,56.71,56.55,56.57,396598.0,48.8742,48.9952,48.857,48.8742,396598.0
2019-03-18 13:00:00,56.56,56.64,56.44,56.61,441538.0,48.8656,48.9347,48.7619,48.9088,441538.0
2019-03-18 13:30:00,56.6,56.7,56.53,56.7,339227.0,48.9002,48.9866,48.8397,48.9866,339227.0
2019-03-18 14:00:00,56.7,56.7,56.59,56.67,344669.0,48.9866,48.9866,48.8915,48.9606,344669.0
2019-03-18 14:30:00,56.68,56.71,56.6,56.71,356414.0,48.9693,48.9952,48.9002,48.9952,356414.0
2019-03-18 15:00:00,56.71,56.74,56.64,56.67,458970.0,48.9952,49.0211,48.9347,48.9606,458970.0
2019-03-18 15:30:00,56.67,56.85,56.66,56.83,1348472.0,48.9606,49.1162,48.952,49.0989,1348472.0
2019-03-19 09:30:00,57.17,57.56,57.11,57.29,1000664.0,49.3926,49.7296,49.3408,49.4963,1000664.0
2019-03-19 10:00:00,57.29,57.55,57.25,57.45,607115.0,49.4963,49.7209,49.4617,49.6345,607115.0
2019-03-19 10:30:00,57.46,57.68,57.36,57.37,578518.0,49.6432,49.8332,49.5568,49.5654,578518.0
2019-03-19 11:00:00,57.37,57.51,57.33,57.38,555787.0,49.5654,49.6864,49.5309,49.5741,555787.0
2019-03-19 11:30:00,57.37,57.55,57.35,57.51,478289.0,49.5654,49.7209,49.5481,49.6864,478289.0
2019-03-19 12:00:00,57.51,57.58,57.45,57.54,407169.0,49.6864,49.7468,49.6345,49.7123,407169.0
2019-03-19 12:30:00,57.53,57.53,57.16,57.41,464528.0,49.7037,49.7037,49.384,49.6,464528.0
2019-03-19 13:00:00,57.41,57.48,57.31,57.33,469144.0,49.6,49.6605,49.5136,49.5309,469144.0
2019-03-19 13:30:00,57.33,57.35,57.15,57.16,337672.0,49.5309,49.5481,49.3753,49.384,337672.0
2019-03-19 14:00:00,57.17,57.26,57.01,57.08,351586.0,49.3926,49.4704,49.2544,49.3149,351586.0
2019-03-19 14:30:00,57.09,57.27,57.07,57.09,355577.0,49.3235,49.479,49.3062,49.3235,355577.0
2019-03-19 15:00:00,57.09,57.18,56.95,56.97,433664.0,49.3235,49.4013,49.2026,49.2198,433664.0
2019-03-19 15:30:00,56.96,57.06,56.77,56.97,1211678.0,49.2112,49.2976,49.047,49.2198,1211678.0
2019-03-20 09:30:00,57.05,57.36,56.97,56.98,702280.0,49.289,49.5568,49.2198,49.2285,702280.0
2019-03-20 10:00:00,56.99,57.19,56.87,56.92,407278.0,49.2371,49.4099,49.1334,49.1766,407278.0
2019-03-20 10:30:00,56.92,57.15,56.78,57.13,296118.0,49.1766,49.3753,49.0557,49.3581,296118.0
2019-03-20 11:00:00,57.13,57.26,56.99,57.03,374775.0,49.3581,49.4704,49.2371,49.2717,374775.0
2019-03-20 11:30:00,57.03,57.05,56.87,56.93,336287.0,49.2717,49.289,49.1334,49.1853,336287.0
2019-03-20 12:00:00,56.94,57.09,56.93,56.97,294453.0,49.1939,49.3235,49.1853,49.2198,294453.0
2019-03-20 12:30:00,56.97,57.0,56.75,56.96,412182.0,49.2198,49.2458,49.0298,49.2112,412182.0
2019-03-20 13:00:00,56.96,57.03,56.88,56.99,324479.0,49.2112,49.2717,49.1421,49.2371,324479.0
2019-03-20 13:30:00,56.99,57.13,56.97,57.13,260224.0,49.2371,49.3581,49.2198,49.3581,260224.0
2019-03-20 14:00:00,57.14,57.51,57.14,57.5,710090.0,49.3667,49.6864,49.3667,49.6777,710090.0
2019-03-20 14:30:00,57.51,57.69,57.4,57.44,574455.0,49.6864,49.8419,49.5913,49.6259,574455.0
2019-03-20 15:00:00,57.44,57.49,57.3,57.32,544554.0,49.6259,49.6691,49.5049,49.5222,544554.0
2019-03-20 15:30:00,57.31,57.32,57.12,57.16,1079360.0,49.5136,49.5222,49.3494,49.384,1079360.0
2019-03-21 09:30:00,57.23,57.87,57.2,57.81,861776.0,49.4445,49.9974,49.4185,49.9456,861776.0
2019-03-21 10:00:00,57.82,57.99,57.74,57.96,639636.0,49.9542,50.1011,49.8851,50.0752,639636.0
2019-03-21 10:30:00,57.96,58.04,57.83,57.99,620273.0,50.0752,50.1443,49.9628,50.1011,620273.0
2019-03-21 11:00:00,57.99,58.03,57.8,58.02,538363.0,50.1011,50.1356,49.9369,50.127,538363.0
2019-03-21 11:30:00,58.02,58.27,57.99,58.25,634937.0,50.127,50.343,50.1011,50.3257,634937.0
2019-03-21 12:00:00,58.24,58.28,57.97,57.98,494388.0,50.3171,50.3516,50.0838,50.0924,494388.0
2019-03-21 12:30:00,57.99,58.03,57.86,58.0,343511.0,50.1011,50.1356,49.9888,50.1097,343511.0
2019-03-21 13:00:00,57.99,58.15,57.94,58.15,326014.0,50.1011,50.2393,50.0579,50.2393,326014.0
2019-03-21 13:30:00,58.14,58.2,58.01,58.13,428303.0,50.2307,50.2825,50.1184,50.222,428303.0
2019-03-21 14:00:00,58.13,58.17,58.03,58.14,433824.0,50.222,50.2566,50.1356,50.2307,433824.0
2019-03-21 14:30:00,58.15,58.17,57.95,57.98,675318.0,50.2393,50.2566,50.0665,50.0924,675318.0
2019-03-21 15:00:00,57.99,58.12,57.87,57.91,808360.0,50.1011,50.2134,49.9974,50.032,808360.0
2019-03-21 15:30:00,57.92,57.96,57.72,57.77,1283386.0,50.0406,50.0752,49.8678,49.911,1283386.0
2019-03-22 09:30:00,57.68,58.09,57.41,57.45,920087.0,49.8332,50.1875,49.6,49.6345,920087.0
2019-03-22 10:00:00,57.45,57.94,57.41,57.88,574416.0,49.6345,50.0579,49.6,50.006,574416.0
2019-03-22 10:30:00,57.88,57.96,57.7,57.76,385910.0,50.006,50.0752,49.8505,49.9024,385910.0
2019-03-22 11:00:00,57.76,57.9,57.71,57.75,460389.0,49.9024,50.0233,49.8592,49.8937,460389.0
2019-03-22 11:30:00,57.75,57.82,57.42,57.43,463489.0,49.8937,49.9542,49.6086,49.6173,463489.0
2019-03-22 12:00:00,57.43,57.56,57.2,57.26,547824.0,49.6173,49.7296,49.4185,49.4704,547824.0
2019-03-22 12:30:00,57.26,57.33,57.01,57.1,542320.0,49.4704,49.5309,49.2544,49.3321,542320.0
2019-03-22 13:00:00,57.09,57.2,57.04,57.07,390410.0,49.3235,49.4185,49.2803,49.3062,390410.0
2019-03-22 13:30:00,57.07,57.29,57.01,57.04,416909.0,49.3062,49.4963,49.2544,49.2803,416909.0
2019-03-22 14:00:00,57.05,57.29,57.04,57.19,324527.0,49.289,49.4963,49.2803,49.4099,324527.0
2019-03-22 14:30:00,57.19,57.29,57.06,57.26,365174.0,49.4099,49.4963,49.2976,49.4704,365174.0
2019-03-22 15:00:00,57.25,57.33,57.12,57.13,496873.0,49.4617,49.5309,49.3494,49.3581,496873.0
2019-03-22 15:30:00,57.12,57.17,56.75,56.83,1731914.0,49.3494,49.3926,49.0298,49.0989,1731914.0
2019-03-25 09:30:00,56.58,56.94,56.32,56.34,891384.0,48.8829,49.1939,48.6583,48.6755,891384.0
2019-03-25 10:00:00,56.33,56.42,56.07,56.24,603610.0,48.6669,48.7447,48.4423,48.5891,603610.0
2019-03-25 10:30:00,56.24,56.65,56.2,56.6,586648.0,48.5891,48.9434,48.5546,48.9002,586648.0
2019-03-25 11:00:00,56.59,56.8,56.51,56.74,426604.0,48.8915,49.073,48.8224,49.0211,426604.0
2019-03-25 11:30:00,56.73,56.75,56.48,56.51,305561.0,49.0125,49.0298,48.7965,48.8224,305561.0
2019-03-25 12:00:00,56.51,56.6,56.46,56.51,288853.0,48.8224,48.9002,48.7792,48.8224,288853.0
2019-03-25 12:30:00,56.51,56.55,56.28,56.47,263213.0,48.8224,48.857,48.6237,48.7879,263213.0
2019-03-25 13:00:00,56.48,56.58,56.42,56.45,321045.0,48.7965,48.8829,48.7447,48.7706,321045.0
2019-03-25 13:30:00,56.45,56.48,56.35,56.44,218566.0,48.7706,48.7965,48.6842,48.7619,218566.0
2019-03-25 14:00:00,56.45,56.51,56.32,56.39,312953.0,48.7706,48.8224,48.6583,48.7187,312953.0
2019-03-25 14:30:00,56.4,56.49,56.34,56.48,407637.0,48.7274,48.8051,48.6755,48.7965,407637.0
2019-03-25 15:00:00,56.48,56.54,56.42,56.52,325526.0,48.7965,48.8483,48.7447,48.8311,325526.0
2019-03-25 15:30:00,56.52,56.69,56.5,56.63,786289.0,48.8311,48.9779,48.8138,48.9261,786289.0
2019-03-26 09:30:00,57.14,57.53,57.08,57.24,945216.0,49.3667,49.7037,49.3149,49.4531,945216.0
2019-03-26 10:00:00,57.25,57.49,57.2,57.35,500202.0,49.4617,49.6691,49.4185,49.5481,500202.0
2019-03-26 10:30:00,57.35,57.48,57.27,57.46,355188.0,49.5481,49.6605,49.479,49.6432,355188.0
2019-03-26 11:00:00,57.44,57.49,57.12,57.21,418232.0,49.6259,49.6691,49.3494,49.4272,418232.0
2019-03-26 11:30:00,57.21,57.29,56.96,56.98,363562.0,49.4272,49.4963,49.2112,49.2285,363562.0
2019-03-26 12:00:00,56.98,57.07,56.86,56.91,329362.0,49.2285,49.3062,49.1248,49.168,329362.0
2019-03-26 12:30:00,56.9,56.96,56.7,56.9,330483.0,49.1594,49.2112,48.9866,49.1594,330483.0
2019-03-26 13:00:00,56.9,56.91,56.73,56.73,252960.0,49.1594,49.168,49.0125,49.0125,252960.0
2019-03-26 13:30:00,56.73,57.95,56.67,57.37,2804926.0,49.0125,50.0665,48.9606,49.5654,2804926.0
2019-03-26 14:00:00,57.41,57.92,57.26,57.76,1533195.0,49.6,50.0406,49.4704,49.9024,1533195.0
2019-03-26 14:30:00,57.75,58.1,57.63,58.05,1372618.0,49.8937,50.1961,49.79,50.1529,1372618.0
2019-03-26 15:00:00,58.05,58.39,58.04,58.16,1907898.0,50.1529,50.4467,50.1443,50.2479,1907898.0
2019-03-26 15:30:00,58.16,58.32,57.83,58.0,2923149.0,50.2479,50.3862,49.9628,50.1097,2923149.0
2019-03-27 09:30:00,57.39,57.67,56.32,56.62,2253452.0,49.5827,49.8246,48.6583,48.9174,2253452.0
2019-03-27 10:00:00,56.62,57.0,56.47,56.96,635980.0,48.9174,49.2458,48.7879,49.2112,635980.0
2019-03-27 10:30:00,56.95,57.04,56.51,56.64,644249.0,49.2026,49.2803,48.8224,48.9347,644249.0
2019-03-27 11:00:00,56.64,56.88,56.58,56.62,605802.0,48.9347,49.1421,48.8829,48.9174,605802.0
2019-03-27 11:30:00,56.62,56.73,56.42,56.52,764079.0,48.9174,49.0125,48.7447,48.8311,764079.0
2019-03-27 12:00:00,56.52,56.68,56.46,56.59,621840.0,48.8311,48.9693,48.7792,48.8915,621840.0
2019-03-27 12:30:00,56.6,56.87,56.57,56.8,386191.0,48.9002,49.1334,48.8742,49.073,386191.0
2019-03-27 13:00:00,56.81,57.02,56.73,56.98,488628.0,49.0816,49.263,49.0125,49.2285,488628.0
2019-03-27 13:30:00,56.97,57.02,56.84,56.98,466405.0,49.2198,49.263,49.1075,49.2285,466405.0
2019-03-27 14:00:00,56.99,57.03,56.82,56.87,545720.0,49.2371,49.2717,49.0902,49.1334,545720.0
2019-03-27 14:30:00,56.87,56.93,56.67,56.71,432136.0,49.1334,49.1853,48.9606,48.9952,432136.0
2019-03-27 15:00:00,56.71,56.89,56.63,56.87,529334.0,48.9952,49.1507,48.9261,49.1334,529334.0
2019-03-27 15:30:00,56.88,57.0,56.84,56.91,1466826.0,49.1421,49.2458,49.1075,49.168,1466826.0
2019-03-28 09:30:00,57.05,57.31,57.0,57.27,650650.0,49.289,49.5136,49.2458,49.479,650650.0
2019-03-28 10:00:00,57.28,57.39,57.12,57.13,413043.0,49.4877,49.5827,49.3494,49.3581,413043.0
2019-03-28 10:30:00,57.14,57.27,57.01,57.01,395528.0,49.3667,49.479,49.2544,49.2544,395528.0
2019-03-28 11:00:00,57.02,57.05,56.54,56.56,708032.0,49.263,49.289,48.8483,48.8656,708032.0
2019-03-28 11:30:00,56.58,56.71,56.51,56.57,344687.0,48.8829,48.9952,48.8224,48.8742,344687.0
2019-03-28 12:00:00,56.56,56.61,56.37,56.46,330387.0,48.8656,48.9088,48.7015,48.7792,330387.0
2019-03-28 12:30:00,56.46,56.63,56.37,56.6,358768.0,48.7792,48.9261,48.7015,48.9002,358768.0
2019-03-28 13:00:00,56.6,56.61,56.52,56.56,293469.0,48.9002,48.9088,48.8311,48.8656,293469.0
2019-03-28 13:30:00,56.55,56.56,56.46,56.52,381241.0,48.857,48.8656,48.7792,48.8311,381241.0
2019-03-28 14:00:00,56.51,56.52,56.38,56.4,386083.0,48.8224,48.8311,48.7101,48.7274,386083.0
2019-03-28 14:30:00,56.39,56.54,56.34,56.53,429460.0,48.7187,48.8483,48.6755,48.8397,429460.0
2019-03-28 15:00:00,56.52,56.63,56.46,56.51,1228431.0,48.8311,48.9261,48.7792,48.8224,1228431.0
2019-03-28 15:30:00,56.51,56.7,56.5,56.54,1333420.0,48.8224,48.9866,48.8138,48.8483,1333420.0
2019-03-29 09:30:00,57.0,57.39,57.0,57.18,838790.0,49.2458,49.5827,49.2458,49.4013,838790.0
2019-03-29 10:00:00,57.19,57.56,57.19,57.31,828588.0,49.4099,49.7296,49.4099,49.5136,828588.0
2019-03-29 10:30:00,57.31,57.32,56.95,57.11,385561.0,49.5136,49.5222,49.2026,49.3408,385561.0
2019-03-29 11:00:00,57.12,57.28,57.1,57.15,293311.0,49.3494,49.4877,49.3321,49.3753,293311.0
2019-03-29 11:30:00,57.15,57.22,57.07,57.17,317190.0,49.3753,49.4358,49.3062,49.3926,317190.0
2019-03-29 12:00:00,57.16,57.17,57.03,57.11,258316.0,49.384,49.3926,49.2717,49.3408,258316.0
2019-03-29 12:30:00,57.11,57.24,57.1,57.2,209879.0,49.3408,49.4531,49.3321,49.4185,209879.0
2019-03-29 13:00:00,57.2,57.27,57.15,57.19,215828.0,49.4185,49.479,49.3753,49.4099,215828.0
2019-03-29 13:30:00,57.19,57.28,57.07,57.09,333949.0,49.4099,49.4877,49.3062,49.3235,333949.0
2019-03-29 14:00:00,57.08,57.25,57.06,57.23,316979.0,49.3149,49.4617,49.2976,49.4445,316979.0
2019-03-29 14:30:00,57.24,57.3,57.13,57.24,314935.0,49.4531,49.5049,49.3581,49.4531,314935.0
2019-03-29 15:00:00,57.25,57.33,57.08,57.1,527714.0,49.4617,49.5309,49.3149,49.3321,527714.0
2019-03-29 15:30:00,57.1,57.14,56.94,57.03,1545183.0,49.3321,49.3667,49.1939,49.2717,1545183.0
2019-04-01 09:30:00,57.64,57.83,57.43,57.64,775042.0,49.7987,49.9628,49.6173,49.7987,775042.0
2019-04-01 10:00:00,57.65,57.79,57.61,57.69,503246.0,49.8073,49.9283,49.7728,49.8419,503246.0
2019-04-01 10:30:00,57.69,57.78,57.68,57.72,329184.0,49.8419,49.9196,49.8332,49.8678,329184.0
2019-04-01 11:00:00,57.73,57.92,57.72,57.92,595138.0,49.8764,50.0406,49.8678,50.0406,595138.0
2019-04-01 11:30:00,57.92,57.97,57.77,57.82,402899.0,50.0406,50.0838,49.911,49.9542,402899.0
2019-04-01 12:00:00,57.83,57.92,57.79,57.92,385147.0,49.9628,50.0406,49.9283,50.0406,385147.0
2019-04-01 12:30:00,57.92,58.03,57.91,57.97,454979.0,50.0406,50.1356,50.032,50.0838,454979.0
2019-04-01 13:00:00,57.97,58.01,57.76,57.95,344998.0,50.0838,50.1184,49.9024,50.0665,344998.0
2019-04-01 13:30:00,57.95,58.14,57.94,58.03,452635.0,50.0665,50.2307,50.0579,50.1356,452635.0
2019-04-01 14:00:00,58.02,58.15,58.02,58.09,402079.0,50.127,50.2393,50.127,50.1875,402079.0
2019-04-01 14:30:00,58.09,58.12,57.93,57.94,452677.0,50.1875,50.2134,50.0492,50.0579,452677.0
2019-04-01 15:00:00,57.94,58.0,57.81,57.9,767005.0,50.0579,50.1097,49.9456,50.0233,767005.0
2019-04-01 15:30:00,57.9,57.91,57.12,57.81,2223390.0,50.0233,50.032,49.3494,49.9456,2223390.0
2019-04-02 09:30:00,57.98,58.53,57.9,58.14,1325721.0,50.0924,50.5676,50.0233,50.2307,1325721.0
2019-04-02 10:00:00,58.15,58.16,57.85,58.03,439652.0,50.2393,50.2479,49.9801,50.1356,439652.0
2019-04-02 10:30:00,58.03,58.12,57.87,57.88,449344.0,50.1356,50.2134,49.9974,50.006,449344.0
2019-04-02 11:00:00,57.88,57.92,57.66,57.91,395785.0,50.006,50.0406,49.816,50.032,395785.0
2019-04-02 11:30:00,57.9,58.04,57.86,57.88,280506.0,50.0233,50.1443,49.9888,50.006,280506.0
2019-04-02 12:00:00,57.88,58.09,57.79,57.82,432516.0,50.006,50.1875,49.9283,49.9542,432516.0
2019-04-02 12:30:00,57.82,57.95,57.8,57.9,396759.0,49.9542,50.0665,49.9369,50.0233,396759.0
2019-04-02 13:00:00,57.89,57.97,57.84,57.93,210889.0,50.0147,50.0838,49.9715,50.0492,210889.0
2019-04-02 13:30:00,57.93,58.0,57.92,57.98,272104.0,50.0492,50.1097,50.0406,50.0924,272104.0
2019-04-02 14:00:00,57.97,58.04,57.92,58.0,272807.0,50.0838,50.1443,50.0406,50.1097,272807.0
2019-04-02 14:30:00,57.99,58.04,57.95,58.01,284005.0,50.1011,50.1443,50.0665,50.1184,284005.0
2019-04-02 15:00:00,58.01,58.27,58.01,58.12,438416.0,50.1184,50.343,50.1184,50.2134,438416.0
2019-04-02 15:30:00,58.12,58.17,58.05,58.09,921736.0,50.2134,50.2566,50.1529,50.1875,921736.0
2019-04-03 09:30:00,58.4,58.4,57.25,57.27,1393919.0,50.4553,50.4553,49.4617,49.479,1393919.0
2019-04-03 10:00:00,57.27,57.59,57.18,57.59,1076381.0,49.479,49.7555,49.4013,49.7555,1076381.0
2019-04-03 10:30:00,57.59,57.9,57.48,57.86,660747.0,49.7555,50.0233,49.6605,49.9888,660747.0
2019-04-03 11:00:00,57.87,58.04,57.8,57.87,746930.0,49.9974,50.1443,49.9369,49.9974,746930.0
2019-04-03 11:30:00,57.87,57.92,57.74,57.88,500082.0,49.9974,50.0406,49.8851,50.006,500082.0
2019-04-03 12:00:00,57.88,58.06,57.81,58.04,426335.0,50.006,50.1616,49.9456,50.1443,426335.0
2019-04-03 12:30:00,58.05,58.1,57.95,57.96,413707.0,50.1529,50.1961,50.0665,50.0752,413707.0
2019-04-03 13:00:00,57.96,58.09,57.95,58.08,317753.0,50.0752,50.1875,50.0665,50.1788,317753.0
2019-04-03 13:30:00,58.09,58.23,57.84,57.89,456008.0,50.1875,50.3084,49.9715,50.0147,456008.0
2019-04-03 14:00:00,57.89,57.99,57.79,57.97,377865.0,50.0147,50.1011,49.9283,50.0838,377865.0
2019-04-03 14:30:00,57.97,57.97,57.72,57.72,375688.0,50.0838,50.0838,49.8678,49.8678,375688.0
2019-04-03 15:00:00,57.71,57.76,57.32,57.55,1037865.0,49.8592,49.9024,49.5222,49.7209,1037865.0
2019-04-03 15:30:00,57.55,57.7,57.44,57.67,1407975.0,49.7209,49.8505,49.6259,49.8246,1407975.0
2019-04-04 09:30:00,57.75,58.53,57.69,58.3,1535750.0,49.8937,50.5676,49.8419,50.3689,1535750.0
2019-04-04 10:00:00,58.3,58.42,58.12,58.18,592711.0,50.3689,50.4726,50.2134,50.2652,592711.0
2019-04-04 10:30:00,58.18,58.5,58.11,58.48,536051.0,50.2652,50.5417,50.2047,50.5244,536051.0
2019-04-04 11:00:00,58.49,58.61,58.36,58.54,398725.0,50.5331,50.6367,50.4207,50.5763,398725.0
2019-04-04 11:30:00,58.54,58.61,58.41,58.53,332550.0,50.5763,50.6367,50.4639,50.5676,332550.0
2019-04-04 12:00:00,58.53,58.53,58.17,58.17,348402.0,50.5676,50.5676,50.2566,50.2566,348402.0
2019-04-04 12:30:00,58.17,58.27,58.07,58.13,460254.0,50.2566,50.343,50.1702,50.222,460254.0
2019-04-04 13:00:00,58.13,58.28,58.05,58.08,324662.0,50.222,50.3516,50.1529,50.1788,324662.0
2019-04-04 13:30:00,58.08,58.29,58.07,58.23,255288.0,50.1788,50.3603,50.1702,50.3084,255288.0
2019-04-04 14:00:00,58.23,58.27,58.13,58.17,387339.0,50.3084,50.343,50.222,50.2566,387339.0
2019-04-04 14:30:00,58.16,58.17,58.02,58.05,431547.0,50.2479,50.2566,50.127,50.1529,431547.0
2019-04-04 15:00:00,58.05,58.08,57.89,57.93,533445.0,50.1529,50.1788,50.0147,50.0492,533445.0
2019-04-04 15:30:00,57.93,57.98,57.82,57.85,1408360.0,50.0492,50.0924,49.9542,49.9801,1408360.0
2019-04-05 09:30:00,57.98,58.06,57.68,57.72,972428.0,50.0924,50.1616,49.8332,49.8678,972428.0
2019-04-05 10:00:00,57.72,57.98,57.72,57.9,619436.0,49.8678,50.0924,49.8678,50.0233,619436.0
2019-04-05 10:30:00,57.9,57.93,57.79,57.93,700572.0,50.0233,50.0492,49.9283,50.0492,700572.0
2019-04-05 11:00:00,57.93,57.97,57.83,57.84,825785.0,50.0492,50.0838,49.9628,49.9715,825785.0
2019-04-05 11:30:00,57.84,58.02,57.81,58.0,422075.0,49.9715,50.127,49.9456,50.1097,422075.0
2019-04-05 12:00:00,58.0,58.05,57.88,57.91,410944.0,50.1097,50.1529,50.006,50.032,410944.0
2019-04-05 12:30:00,57.9,58.04,57.82,58.02,1618539.0,50.0233,50.1443,49.9542,50.127,1618539.0
2019-04-05 13:00:00,58.02,58.12,57.98,58.09,1026561.0,50.127,50.2134,50.0924,50.1875,1026561.0
2019-04-05 13:30:00,58.1,58.19,58.08,58.15,391407.0,50.1961,50.2739,50.1788,50.2393,391407.0
2019-04-05 14:00:00,58.15,58.16,58.02,58.07,755944.0,50.2393,50.2479,50.127,50.1702,755944.0
2019-04-05 14:30:00,58.07,58.09,57.98,58.01,327891.0,50.1702,50.1875,50.0924,50.1184,327891.0
2019-04-05 15:00:00,58.01,58.04,57.95,58.0,611784.0,50.1184,50.1443,50.0665,50.1097,611784.0
2019-04-05 15:30:00,58.0,58.1,57.88,57.99,1156650.0,50.1097,50.1961,50.006,50.1011,1156650.0
2019-04-08 09:30:00,57.79,58.49,57.79,58.1,1409948.0,49.9283,50.5331,49.9283,50.1961,1409948.0
2019-04-08 10:00:00,58.11,58.25,58.05,58.08,460239.0,50.2047,50.3257,50.1529,50.1788,460239.0
2019-04-08 10:30:00,58.1,58.19,57.93,57.98,502963.0,50.1961,50.2739,50.0492,50.0924,502963.0
2019-04-08 11:00:00,57.98,58.08,57.89,58.04,418454.0,50.0924,50.1788,50.0147,50.1443,418454.0
2019-04-08 11:30:00,58.04,58.13,57.94,57.96,380057.0,50.1443,50.222,50.0579,50.0752,380057.0
2019-04-08 12:00:00,57.96,58.01,57.82,57.84,331486.0,50.0752,50.1184,49.9542,49.9715,331486.0
2019-04-08 12:30:00,57.83,57.84,57.5,57.63,503184.0,49.9628,49.9715,49.6777,49.79,503184.0
2019-04-08 13:00:00,57.62,57.68,57.58,57.64,320553.0,49.7814,49.8332,49.7468,49.7987,320553.0
2019-04-08 13:30:00,57.65,57.74,57.6,57.73,330430.0,49.8073,49.8851,49.7641,49.8764,330430.0
2019-04-08 14:00:00,57.73,57.79,57.69,57.76,388255.0,49.8764,49.9283,49.8419,49.9024,388255.0
2019-04-08 14:30:00,57.75,57.77,57.67,57.76,372054.0,49.8937,49.911,49.8246,49.9024,372054.0
2019-04-08 15:00:00,57.76,57.8,57.73,57.75,412865.0,49.9024,49.9369,49.8764,49.8937,412865.0
2019-04-08 15:30:00,57.75,57.9,57.72,57.76,1513702.0,49.8937,50.0233,49.8678,49.9024,1513702.0
2019-04-09 09:30:00,57.57,57.66,57.2,57.2,887653.0,49.7382,49.816,49.4185,49.4185,887653.0
2019-04-09 10:00:00,57.2,57.28,57.08,57.27,799797.0,49.4185,49.4877,49.3149,49.479,799797.0
2019-04-09 10:30:00,57.27,57.3,57.03,57.1,605396.0,49.479,49.5049,49.2717,49.3321,605396.0
2019-04-09 11:00:00,57.1,57.24,57.07,57.22,447122.0,49.3321,49.4531,49.3062,49.4358,447122.0
2019-04-09 11:30:00,57.22,57.39,57.21,57.36,421528.0,49.4358,49.5827,49.4272,49.5568,421528.0
2019-04-09 12:00:00,57.35,57.52,57.26,57.48,451496.0,49.5481,49.695,49.4704,49.6605,451496.0
2019-04-09 12:30:00,57.48,57.56,57.46,57.52,289753.0,49.6605,49.7296,49.6432,49.695,289753.0
2019-04-09 13:00:00,57.51,57.53,57.44,57.47,273495.0,49.6864,49.7037,49.6259,49.6518,273495.0
2019-04-09 13:30:00,57.46,57.58,57.4,57.52,321051.0,49.6432,49.7468,49.5913,49.695,321051.0
2019-04-09 14:00:00,57.53,57.61,57.49,57.53,474424.0,49.7037,49.7728,49.6691,49.7037,474424.0
2019-04-09 14:30:00,57.53,57.63,57.41,57.45,400840.0,49.7037,49.79,49.6,49.6345,400840.0
2019-04-09 15:00:00,57.45,57.52,57.42,57.46,613577.0,49.6345,49.695,49.6086,49.6432,613577.0
2019-04-09 15:30:00,57.46,57.52,57.38,57.44,1924841.0,49.6432,49.695,49.5741,49.6259,1924841.0
2019-04-10 09:30:00,57.63,57.86,57.45,57.5,1046206.0,49.79,49.9888,49.6345,49.6777,1046206.0
2019-04-10 10:00:00,57.51,57.53,57.33,57.35,725473.0,49.6864,49.7037,49.5309,49.5481,725473.0
2019-04-10 10:30:00,57.35,57.48,57.23,57.39,812492.0,49.5481,49.6605,49.4445,49.5827,812492.0
2019-04-10 11:00:00,57.4,57.51,57.23,57.24,873260.0,49.5913,49.6864,49.4445,49.4531,873260.0
2019-04-10 11:30:00,57.25,57.34,57.25,57.29,777711.0,49.4617,49.5395,49.4617,49.4963,777711.0
2019-04-10 12:00:00,57.29,57.31,57.16,57.26,568168.0,49.4963,49.5136,49.384,49.4704,568168.0
2019-04-10 12:30:00,57.26,57.31,56.84,56.84,769085.0,49.4704,49.5136,49.1075,49.1075,769085.0
2019-04-10 13:00:00,56.84,56.87,56.68,56.79,823011.0,49.1075,49.1334,48.9693,49.0643,823011.0
2019-04-10 13:30:00,56.79,56.79,56.4,56.53,1055125.0,49.0643,49.0643,48.7274,48.8397,1055125.0
2019-04-10 14:00:00,56.53,56.56,56.11,56.28,1155162.0,48.8397,48.8656,48.4768,48.6237,1155162.0
2019-04-10 14:30:00,56.29,56.46,56.22,56.41,777200.0,48.6323,48.7792,48.5719,48.736,777200.0
2019-04-10 15:00:00,56.41,56.56,56.34,56.39,1119050.0,48.736,48.8656,48.6755,48.7187,1119050.0
2019-04-10 15:30:00,56.39,56.42,56.1,56.33,2976281.0,48.7187,48.7447,48.4682,48.6669,2976281.0
2019-04-11 09:30:00,56.44,56.86,56.26,56.54,1133115.0,48.7619,49.1248,48.6064,48.8483,1133115.0
2019-04-11 10:00:00,56.54,56.73,56.48,56.71,866050.0,48.8483,49.0125,48.7965,48.9952,866050.0
2019-04-11 10:30:00,56.71,56.9,56.64,56.77,933685.0,48.9952,49.1594,48.9347,49.047,933685.0
2019-04-11 11:00:00,56.78,56.81,56.71,56.77,546147.0,49.0557,49.0816,48.9952,49.047,546147.0
2019-04-11 11:30:00,56.78,56.81,56.52,56.58,736281.0,49.0557,49.0816,48.8311,48.8829,736281.0
2019-04-11 12:00:00,56.57,56.63,56.39,56.46,713724.0,48.8742,48.9261,48.7187,48.7792,713724.0
2019-04-11 12:30:00,56.46,56.53,56.44,56.46,356345.0,48.7792,48.8397,48.7619,48.7792,356345.0
2019-04-11 13:00:00,56.45,56.47,56.32,56.33,401864.0,48.7706,48.7879,48.6583,48.6669,401864.0
2019-04-11 13:30:00,56.33,56.34,55.96,55.98,861064.0,48.6669,48.6755,48.3472,48.3645,861064.0
2019-04-11 14:00:00,55.99,56.13,55.83,56.12,872853.0,48.3732,48.4941,48.2349,48.4855,872853.0
2019-04-11 14:30:00,56.12,56.26,56.01,56.02,623682.0,48.4855,48.6064,48.3904,48.3991,623682.0
2019-04-11 15:00:00,56.02,56.06,55.88,55.88,838946.0,48.3991,48.4336,48.2781,48.2781,838946.0
2019-04-11 15:30:00,55.88,55.99,55.78,55.9,2580432.0,48.2781,48.3732,48.1917,48.2954,2580432.0
2019-04-12 09:30:00,56.28,56.59,56.07,56.36,1027092.0,48.6237,48.8915,48.4423,48.6928,1027092.0
2019-04-12 10:00:00,56.35,56.56,56.31,56.49,835788.0,48.6842,48.8656,48.6496,48.8051,835788.0
2019-04-12 10:30:00,56.48,56.68,56.47,56.62,788839.0,48.7965,48.9693,48.7879,48.9174,788839.0
2019-04-12 11:00:00,56.63,56.77,56.48,56.68,852696.0,48.9261,49.047,48.7965,48.9693,852696.0
2019-04-12 11:30:00,56.68,56.7,56.55,56.66,635889.0,48.9693,48.9866,48.857,48.952,635889.0
2019-04-12 12:00:00,56.66,56.94,56.65,56.93,698749.0,48.952,49.1939,48.9434,49.1853,698749.0
2019-04-12 12:30:00,56.92,56.93,56.78,56.82,462893.0,49.1766,49.1853,49.0557,49.0902,462893.0
2019-04-12 13:00:00,56.82,57.06,56.81,56.93,553705.0,49.0902,49.2976,49.0816,49.1853,553705.0
2019-04-12 13:30:00,56.93,56.94,56.77,56.91,829711.0,49.1853,49.1939,49.047,49.168,829711.0
2019-04-12 14:00:00,56.91,57.17,56.85,57.1,779039.0,49.168,49.3926,49.1162,49.3321,779039.0
2019-04-12 14:30:00,57.1,57.15,57.0,57.0,712559.0,49.3321,49.3753,49.2458,49.2458,712559.0
2019-04-12 15:00:00,57.0,57.02,56.8,56.84,1173468.0,49.2458,49.263,49.073,49.1075,1173468.0
2019-04-12 15:30:00,56.84,56.97,56.76,56.93,1796156.0,49.1075,49.2198,49.0384,49.1853,1796156.0
2019-04-15 09:30:00,57.11,57.67,57.08,57.3,1031577.0,49.3408,49.8246,49.3149,49.5049,1031577.0
2019-04-15 10:00:00,57.3,57.6,57.29,57.3,505232.0,49.5049,49.7641,49.4963,49.5049,505232.0
2019-04-15 10:30:00,57.29,57.3,57.02,57.08,499890.0,49.4963,49.5049,49.263,49.3149,499890.0
2019-04-15 11:00:00,57.09,57.53,57.08,57.49,524513.0,49.3235,49.7037,49.3149,49.6691,524513.0
2019-04-15 11:30:00,57.5,57.58,57.35,57.44,834549.0,49.6777,49.7468,49.5481,49.6259,834549.0
2019-04-15 12:00:00,57.44,57.47,57.25,57.35,944532.0,49.6259,49.6518,49.4617,49.5481,944532.0
2019-04-15 12:30:00,57.36,57.61,57.34,57.45,431983.0,49.5568,49.7728,49.5395,49.6345,431983.0
2019-04-15 13:00:00,57.45,57.56,57.43,57.51,444541.0,49.6345,49.7296,49.6173,49.6864,444541.0
2019-04-15 13:30:00,57.5,57.52,57.25,57.42,659808.0,49.6777,49.695,49.4617,49.6086,659808.0
2019-04-15 14:00:00,57.42,57.57,57.4,57.54,244268.0,49.6086,49.7382,49.5913,49.7123,244268.0
2019-04-15 14:30:00,57.55,57.62,57.43,57.45,373877.0,49.7209,49.7814,49.6173,49.6345,373877.0
2019-04-15 15:00:00,57.45,57.49,57.36,57.4,471404.0,49.6345,49.6691,49.5568,49.5913,471404.0
2019-04-15 15:30:00,57.4,57.41,57.15,57.19,1793727.0,49.5913,49.6,49.3753,49.4099,1793727.0
2019-04-16 09:30:00,57.46,57.69,57.31,57.34,1276488.0,49.6432,49.8419,49.5136,49.5395,1276488.0
2019-04-16 10:00:00,57.33,57.93,57.29,57.92,1144812.0,49.5309,50.0492,49.4963,50.0406,1144812.0
2019-04-16 10:30:00,57.92,57.94,57.64,57.67,1086806.0,50.0406,50.0579,49.7987,49.8246,1086806.0
2019-04-16 11:00:00,57.67,57.94,57.66,57.75,607562.0,49.8246,50.0579,49.816,49.8937,607562.0
2019-04-16 11:30:00,57.75,57.81,57.69,57.77,432479.0,49.8937,49.9456,49.8419,49.911,432479.0
2019-04-16 12:00:00,57.78,57.83,57.74,57.82,303220.0,49.9196,49.9628,49.8851,49.9542,303220.0
2019-04-16 12:30:00,57.83,57.88,57.75,57.8,742356.0,49.9628,50.006,49.8937,49.9369,742356.0
2019-04-16 13:00:00,57.8,57.97,57.78,57.95,437813.0,49.9369,50.0838,49.9196,50.0665,437813.0
2019-04-16 13:30:00,57.95,57.99,57.89,57.91,378061.0,50.0665,50.1011,50.0147,50.032,378061.0
2019-04-16 14:00:00,57.91,58.07,57.88,58.07,518767.0,50.032,50.1702,50.006,50.1702,518767.0
2019-04-16 14:30:00,58.07,63.45,58.02,63.1,7861599.0,50.1702,54.8183,50.127,54.5159,7861599.0
2019-04-16 15:00:00,63.14,69.48,62.9,69.16,32493829.0,54.5505,60.028,54.3431,59.7515,32493829.0
2019-04-16 15:30:00,69.16,71.03,68.39,70.52,28322502.0,59.7515,61.3671,59.0863,60.9265,28322502.0
2019-04-17 09:30:00,78.86,82.52,78.71,80.13,34539531.0,68.1319,71.294,68.0023,69.2292,34539531.0
2019-04-17 10:00:00,80.14,80.41,78.74,79.5,17636432.0,69.2378,69.4711,68.0283,68.6849,17636432.0
2019-04-17 10:30:00,79.51,79.61,77.05,77.11,12430362.0,68.6935,68.7799,66.5682,66.62,12430362.0
2019-04-17 11:00:00,77.11,77.9,76.86,77.29,8375190.0,66.62,67.3025,66.404,66.7755,8375190.0
2019-04-17 11:30:00,77.28,78.46,76.49,78.03,8445020.0,66.7669,67.7863,66.0843,67.4148,8445020.0
2019-04-17 12:00:00,78.03,78.21,77.3,77.97,4399821.0,67.4148,67.5704,66.7842,67.363,4399821.0
2019-04-17 12:30:00,77.97,78.18,77.33,77.55,4577297.0,67.363,67.5444,66.8101,67.0001,4577297.0
2019-04-17 13:00:00,77.56,78.76,77.37,78.5,4683847.0,67.0088,68.0455,66.8446,67.8209,4683847.0
2019-04-17 13:30:00,78.5,78.51,77.83,78.38,3309925.0,67.8209,67.8295,67.2421,67.7172,3309925.0
2019-04-17 14:00:00,78.38,79.06,78.23,78.81,5080769.0,67.7172,68.3047,67.5876,68.0887,5080769.0
2019-04-17 14:30:00,78.82,79.84,78.65,79.76,5274827.0,68.0974,68.9786,67.9505,68.9095,5274827.0
2019-04-17 15:00:00,79.75,79.79,78.15,78.44,5982702.0,68.9009,68.9354,67.5185,67.7691,5982702.0
2019-04-17 15:30:00,78.45,79.28,78.2,79.11,9432141.0,67.7777,68.4948,67.5617,68.3479,9432141.0
2019-04-18 09:30:00,78.6,79.46,78.02,79.03,5175187.0,67.9073,68.6503,67.4062,68.2788,5175187.0
2019-04-18 10:00:00,79.03,79.41,78.57,79.39,2995261.0,68.2788,68.6071,67.8814,68.5898,2995261.0
2019-04-18 10:30:00,79.4,79.73,78.86,79.72,2527732.0,68.5985,68.8836,68.1319,68.8749,2527732.0
2019-04-18 11:00:00,79.73,80.1,79.42,79.79,4333384.0,68.8836,69.2032,68.6157,68.9354,4333384.0
2019-04-18 11:30:00,79.79,79.99,79.6,79.75,1615914.0,68.9354,69.1082,68.7713,68.9009,1615914.0
2019-04-18 12:00:00,79.75,79.94,79.68,79.78,2020097.0,68.9009,69.065,68.8404,68.9268,2020097.0
2019-04-18 12:30:00,79.77,79.78,79.37,79.51,1741074.0,68.9181,68.9268,68.5726,68.6935,1741074.0
2019-04-18 13:00:00,79.52,79.95,79.47,79.94,1467101.0,68.7021,69.0736,68.6589,69.065,1467101.0
2019-04-18 13:30:00,79.94,80.0,79.7,79.94,1194099.0,69.065,69.1168,68.8577,69.065,1194099.0
2019-04-18 14:00:00,79.93,80.0,79.76,79.88,1235648.0,69.0564,69.1168,68.9095,69.0132,1235648.0
2019-04-18 14:30:00,79.88,80.04,79.52,80.0,1923900.0,69.0132,69.1514,68.7021,69.1168,1923900.0
2019-04-18 15:00:00,80.0,80.2,79.54,79.85,2973267.0,69.1168,69.2896,68.7194,68.9873,2973267.0
2019-04-18 15:30:00,79.84,79.98,79.66,79.89,3468511.0,68.9786,69.0996,68.8231,69.0218,3468511.0
2019-04-22 09:30:00,79.77,82.43,79.33,81.85,6855286.0,68.9181,71.2163,68.538,70.7152,6855286.0
2019-04-22 10:00:00,81.82,82.5,81.52,81.97,4043744.0,70.6893,71.2767,70.4301,70.8188,4043744.0
2019-04-22 10:30:00,81.98,81.99,81.31,81.91,2492378.0,70.8275,70.8361,70.2486,70.767,2492378.0
2019-04-22 11:00:00,81.91,81.98,81.05,81.91,2452136.0,70.767,70.8275,70.024,70.767,2452136.0
2019-04-22 11:30:00,81.92,82.0,81.53,81.69,1183908.0,70.7756,70.8448,70.4387,70.5769,1183908.0
2019-04-22 12:00:00,81.69,82.1,81.64,81.91,1643214.0,70.5769,70.9312,70.5337,70.767,1643214.0
2019-04-22 12:30:00,81.9,81.97,81.8,81.91,833741.0,70.7584,70.8188,70.672,70.767,833741.0
2019-04-22 13:00:00,81.92,81.96,81.73,81.92,927507.0,70.7756,70.8102,70.6115,70.7756,927507.0
2019-04-22 13:30:00,81.91,81.98,81.6,81.98,1075115.0,70.767,70.8275,70.4992,70.8275,1075115.0
2019-04-22 14:00:00,81.98,82.3,81.97,82.23,1991956.0,70.8275,71.104,70.8188,71.0435,1991956.0
2019-04-22 14:30:00,82.24,82.31,82.03,82.3,1518849.0,71.0521,71.1126,70.8707,71.104,1518849.0
2019-04-22 15:00:00,82.3,82.42,82.1,82.31,1515470.0,71.104,71.2076,70.9312,71.1126,1515470.0
2019-04-22 15:30:00,82.33,82.36,81.82,81.99,3077760.0,71.1299,71.1558,70.6893,70.8361,3077760.0
2019-04-23 09:30:00,83.9,84.72,83.27,84.16,8001571.0,72.4863,73.1947,71.942,72.7109,8001571.0
2019-04-23 10:00:00,84.17,85.18,83.95,85.07,5035267.0,72.7196,73.5922,72.5295,73.4971,5035267.0
2019-04-23 10:30:00,85.07,85.79,85.06,85.7,3885163.0,73.4971,74.1192,73.4885,74.0414,3885163.0
2019-04-23 11:00:00,85.71,86.59,85.39,86.15,3492418.0,74.0501,74.8103,73.7736,74.4302,3492418.0
2019-04-23 11:30:00,86.16,86.21,85.52,85.93,2646099.0,74.4388,74.482,73.8859,74.2401,2646099.0
2019-04-23 12:00:00,85.93,86.0,85.27,85.88,2201430.0,74.2401,74.3006,73.6699,74.1969,2201430.0
2019-04-23 12:30:00,85.88,86.35,85.78,86.15,2630215.0,74.1969,74.603,74.1105,74.4302,2630215.0
2019-04-23 13:00:00,86.15,86.31,85.93,86.2,1575765.0,74.4302,74.5684,74.2401,74.4734,1575765.0
2019-04-23 13:30:00,86.2,86.85,85.88,86.75,2429084.0,74.4734,75.035,74.1969,74.9486,2429084.0
2019-04-23 14:00:00,86.75,86.99,86.42,86.72,2894484.0,74.9486,75.1559,74.6635,74.9227,2894484.0
2019-04-23 14:30:00,86.71,87.01,86.49,86.98,2519848.0,74.914,75.1732,74.7239,75.1473,2519848.0
2019-04-23 15:00:00,86.98,87.96,86.76,86.78,5947578.0,75.1473,75.994,74.9572,74.9745,5947578.0
2019-04-23 15:30:00,86.78,86.91,86.24,86.69,5676925.0,74.9745,75.0868,74.508,74.8967,5676925.0
2019-04-24 09:30:00,87.04,88.63,86.64,87.5,8328781.0,75.1991,76.5728,74.8535,75.5965,8328781.0
2019-04-24 10:00:00,87.46,87.92,87.25,87.75,2698183.0,75.562,75.9594,75.3806,75.8125,2698183.0
2019-04-24 10:30:00,87.75,88.31,87.48,88.13,2797740.0,75.8125,76.2964,75.5793,76.1408,2797740.0
2019-04-24 11:00:00,88.13,88.36,87.15,87.32,2261166.0,76.1408,76.3396,75.2942,75.441,2261166.0
2019-04-24 11:30:00,87.32,87.47,86.3,86.54,3044300.0,75.441,75.5706,74.5598,74.7671,3044300.0
2019-04-24 12:00:00,86.52,86.56,85.5,86.24,3958725.0,74.7499,74.7844,73.8686,74.508,3958725.0
2019-04-24 12:30:00,86.23,86.37,85.57,85.61,1672802.0,74.4993,74.6203,73.9291,73.9637,1672802.0
2019-04-24 13:00:00,85.61,86.32,85.6,85.84,1458792.0,73.9637,74.5771,73.955,74.1624,1458792.0
2019-04-24 13:30:00,85.84,86.11,85.3,86.09,1838622.0,74.1624,74.3956,73.6958,74.3784,1838622.0
2019-04-24 14:00:00,86.09,86.75,86.02,86.7,1807789.0,74.3784,74.9486,74.3179,74.9054,1807789.0
2019-04-24 14:30:00,86.69,87.34,86.59,87.23,1647601.0,74.8967,75.4583,74.8103,75.3633,1647601.0
2019-04-24 15:00:00,87.22,87.46,87.06,87.13,1628820.0,75.3546,75.562,75.2164,75.2769,1628820.0
2019-04-24 15:30:00,87.13,87.32,86.72,86.82,2659906.0,75.2769,75.441,74.9227,75.0091,2659906.0
2019-04-25 09:30:00,86.14,86.32,84.76,85.67,3497425.0,74.4216,74.5771,73.2293,74.0155,3497425.0
2019-04-25 10:00:00,85.68,86.12,84.59,84.88,2532085.0,74.0241,74.4043,73.0824,73.333,2532085.0
2019-04-25 10:30:00,84.86,85.5,84.51,85.42,1719533.0,73.3157,73.8686,73.0133,73.7995,1719533.0
2019-04-25 11:00:00,85.42,86.11,85.21,85.94,1321776.0,73.7995,74.3956,73.6181,74.2488,1321776.0
2019-04-25 11:30:00,85.94,85.98,85.59,85.59,774264.0,74.2488,74.2833,73.9464,73.9464,774264.0
2019-04-25 12:00:00,85.58,85.76,84.91,85.2,1012827.0,73.9377,74.0933,73.3589,73.6094,1012827.0
2019-04-25 12:30:00,85.21,85.43,84.96,85.39,695155.0,73.6181,73.8082,73.4021,73.7736,695155.0
2019-04-25 13:00:00,85.39,85.61,85.36,85.56,666986.0,73.7736,73.9637,73.7477,73.9205,666986.0
2019-04-25 13:30:00,85.56,85.57,85.33,85.38,636786.0,73.9205,73.9291,73.7218,73.765,636786.0
2019-04-25 14:00:00,85.38,85.74,85.37,85.73,1049204.0,73.765,74.076,73.7563,74.0673,1049204.0
2019-04-25 14:30:00,85.73,85.75,85.49,85.57,698014.0,74.0673,74.0846,73.86,73.9291,698014.0
2019-04-25 15:00:00,85.57,85.69,84.77,84.92,1173258.0,73.9291,74.0328,73.2379,73.3675,1173258.0
2019-04-25 15:30:00,84.92,85.14,84.7,85.06,2216293.0,73.3675,73.5576,73.1775,73.4885,2216293.0
2019-04-26 09:30:00,84.49,85.83,84.21,85.48,2775430.0,72.996,74.1537,72.7541,73.8513,2775430.0
2019-04-26 10:00:00,85.49,86.3,85.47,86.15,1976560.0,73.86,74.5598,73.8427,74.4302,1976560.0
2019-04-26 10:30:00,86.14,86.63,86.03,86.1,1580544.0,74.4216,74.8449,74.3265,74.387,1580544.0
2019-04-26 11:00:00,86.11,86.76,86.11,86.7,1061301.0,74.3956,74.9572,74.3956,74.9054,1061301.0
2019-04-26 11:30:00,86.71,86.73,85.86,86.18,1340979.0,74.914,74.9313,74.1797,74.4561,1340979.0
2019-04-26 12:00:00,86.19,86.41,86.02,86.16,701975.0,74.4648,74.6548,74.3179,74.4388,701975.0
2019-04-26 12:30:00,86.17,86.62,86.17,86.56,626254.0,74.4475,74.8363,74.4475,74.7844,626254.0
2019-04-26 13:00:00,86.56,86.56,86.31,86.52,485250.0,74.7844,74.7844,74.5684,74.7499,485250.0
2019-04-26 13:30:00,86.52,86.67,86.03,86.11,750813.0,74.7499,74.8795,74.3265,74.3956,750813.0
2019-04-26 14:00:00,86.11,86.57,86.04,86.48,882513.0,74.3956,74.7931,74.3352,74.7153,882513.0
2019-04-26 14:30:00,86.48,86.68,86.37,86.62,1149219.0,74.7153,74.8881,74.6203,74.8363,1149219.0
2019-04-26 15:00:00,86.63,86.74,86.53,86.56,993388.0,74.8449,74.9399,74.7585,74.7844,993388.0
2019-04-26 15:30:00,86.55,86.67,86.27,86.64,1864390.0,74.7758,74.8795,74.5339,74.8535,1864390.0
2019-04-29 09:30:00,86.41,87.85,85.84,86.98,2925518.0,74.6548,75.8989,74.1624,75.1473,2925518.0
2019-04-29 10:00:00,86.98,87.98,86.11,86.33,1682593.0,75.1473,76.0113,74.3956,74.5857,1682593.0
2019-04-29 10:30:00,86.34,87.47,86.29,87.33,1508296.0,74.5944,75.5706,74.5512,75.4497,1508296.0
2019-04-29 11:00:00,87.32,87.49,87.15,87.23,880543.0,75.441,75.5879,75.2942,75.3633,880543.0
2019-04-29 11:30:00,87.23,87.5,87.18,87.34,794100.0,75.3633,75.5965,75.3201,75.4583,794100.0
2019-04-29 12:00:00,87.34,87.58,87.33,87.54,907171.0,75.4583,75.6657,75.4497,75.6311,907171.0
2019-04-29 12:30:00,87.53,87.63,87.33,87.51,916651.0,75.6225,75.7089,75.4497,75.6052,916651.0
2019-04-29 13:00:00,87.5,87.55,87.16,87.2,623448.0,75.5965,75.6397,75.3028,75.3374,623448.0
2019-04-29 13:30:00,87.19,87.4,87.12,87.17,547602.0,75.3287,75.5102,75.2682,75.3114,547602.0
2019-04-29 14:00:00,87.17,87.18,86.78,86.81,467324.0,75.3114,75.3201,74.9745,75.0004,467324.0
2019-04-29 14:30:00,86.81,87.04,86.57,86.7,814382.0,75.0004,75.1991,74.7931,74.9054,814382.0
2019-04-29 15:00:00,86.71,87.12,86.71,87.1,874124.0,74.914,75.2682,74.914,75.251,874124.0
2019-04-29 15:30:00,87.1,87.31,87.07,87.24,1868566.0,75.251,75.4324,75.225,75.3719,1868566.0
2019-04-30 09:30:00,87.15,87.46,86.31,86.32,2120659.0,75.2942,75.562,74.5684,74.5771,2120659.0
2019-04-30 10:00:00,86.31,86.84,86.26,86.59,1251771.0,74.5684,75.0263,74.5252,74.8103,1251771.0
2019-04-30 10:30:00,86.6,86.82,86.36,86.37,930222.0,74.819,75.0091,74.6116,74.6203,930222.0
2019-04-30 11:00:00,86.36,86.88,86.35,86.84,931114.0,74.6116,75.0609,74.603,75.0263,931114.0
2019-04-30 11:30:00,86.85,87.33,86.83,87.19,986000.0,75.035,75.4497,75.0177,75.3287,986000.0
2019-04-30 12:00:00,87.19,87.22,86.82,86.96,636426.0,75.3287,75.3546,75.0091,75.13,636426.0
2019-04-30 12:30:00,86.96,87.15,86.7,86.94,820767.0,75.13,75.2942,74.9054,75.1127,820767.0
2019-04-30 13:00:00,86.95,86.98,86.46,86.47,433297.0,75.1214,75.1473,74.698,74.7067,433297.0
2019-04-30 13:30:00,86.46,86.94,86.41,86.85,504540.0,74.698,75.1127,74.6548,75.035,504540.0
2019-04-30 14:00:00,86.84,86.89,86.44,86.5,536011.0,75.0263,75.0695,74.6808,74.7326,536011.0
2019-04-30 14:30:00,86.5,86.52,86.2,86.34,807755.0,74.7326,74.7499,74.4734,74.5944,807755.0
2019-04-30 15:00:00,86.34,86.68,86.23,86.64,1039661.0,74.5944,74.8881,74.4993,74.8535,1039661.0
2019-04-30 15:30:00,86.62,86.65,86.05,86.16,1966037.0,74.8363,74.8622,74.3438,74.4388,1966037.0
2019-05-01 09:30:00,87.17,88.1,87.0,87.86,3485573.0,75.3114,76.1149,75.1646,75.9076,3485573.0
2019-05-01 10:00:00,87.84,88.22,87.74,87.82,2381187.0,75.8903,76.2186,75.8039,75.873,2381187.0
2019-05-01 10:30:00,87.83,88.04,87.59,87.77,1786961.0,75.8817,76.0631,75.6743,75.8298,1786961.0
2019-05-01 11:00:00,87.76,87.92,87.73,87.77,1171179.0,75.8212,75.9594,75.7953,75.8298,1171179.0
2019-05-01 11:30:00,87.76,88.17,87.76,88.06,1012001.0,75.8212,76.1754,75.8212,76.0804,1012001.0
2019-05-01 12:00:00,88.07,88.12,87.74,87.77,867591.0,76.089,76.1322,75.8039,75.8298,867591.0
2019-05-01 12:30:00,87.77,87.83,86.81,86.85,1296736.0,75.8298,75.8817,75.0004,75.035,1296736.0
2019-05-01 13:00:00,86.85,87.13,86.67,86.89,836643.0,75.035,75.2769,74.8795,75.0695,836643.0
2019-05-01 13:30:00,86.9,87.02,86.73,86.78,705348.0,75.0782,75.1818,74.9313,74.9745,705348.0
2019-05-01 14:00:00,86.78,87.2,86.76,87.04,1016995.0,74.9745,75.3374,74.9572,75.1991,1016995.0
2019-05-01 14:30:00,87.03,87.09,86.17,86.32,1515418.0,75.1905,75.2423,74.4475,74.5771,1515418.0
2019-05-01 15:00:00,86.32,86.74,86.15,86.52,1218200.0,74.5771,74.9399,74.4302,74.7499,1218200.0
2019-05-01 15:30:00,86.51,86.59,86.2,86.37,2476007.0,74.7412,74.8103,74.4734,74.6203,2476007.0
2019-05-02 09:30:00,87.27,89.06,86.8,88.17,7886032.0,75.3978,76.9443,74.9918,76.1754,7886032.0
2019-05-02 10:00:00,88.19,89.82,88.16,89.77,4686666.0,76.1927,77.6009,76.1668,77.5577,4686666.0
2019-05-02 10:30:00,89.78,90.34,88.5,88.8,4193194.0,77.5664,78.0502,76.4605,76.7197,4193194.0
2019-05-02 11:00:00,88.82,88.91,87.66,88.1,2808386.0,76.737,76.8147,75.7348,76.1149,2808386.0
2019-05-02 11:30:00,88.1,88.48,87.29,87.51,2092528.0,76.1149,76.4432,75.4151,75.6052,2092528.0
2019-05-02 12:00:00,87.51,87.65,87.02,87.56,1683030.0,75.6052,75.7261,75.1818,75.6484,1683030.0
2019-05-02 12:30:00,87.56,87.99,87.31,87.4,839575.0,75.6484,76.0199,75.4324,75.5102,839575.0
2019-05-02 13:00:00,87.4,87.88,86.92,87.35,1475608.0,75.5102,75.9249,75.0955,75.467,1475608.0
2019-05-02 13:30:00,87.36,87.48,86.72,87.2,1109540.0,75.4756,75.5793,74.9227,75.3374,1109540.0
2019-05-02 14:00:00,87.2,87.2,86.33,86.7,1544855.0,75.3374,75.3374,74.5857,74.9054,1544855.0
2019-05-02 14:30:00,86.69,87.1,86.15,87.09,1149858.0,74.8967,75.251,74.4302,75.2423,1149858.0
2019-05-02 15:00:00,87.07,87.42,86.92,87.05,1248042.0,75.225,75.5274,75.0955,75.2078,1248042.0
2019-05-02 15:30:00,87.06,87.4,86.71,87.13,1951802.0,75.2164,75.5102,74.914,75.2769,1951802.0
2019-05-03 09:30:00,87.75,88.7,87.06,88.25,3273388.0,75.8125,76.6333,75.2164,76.2445,3273388.0
2019-05-03 10:00:00,88.24,88.35,87.2,87.47,2019993.0,76.2359,76.3309,75.3374,75.5706,2019993.0
2019-05-03 10:30:00,87.48,88.38,87.47,88.33,1237199.0,75.5793,76.3568,75.5706,76.3136,1237199.0
2019-05-03 11:00:00,88.31,88.61,88.24,88.6,1262171.0,76.2964,76.5555,76.2359,76.5469,1262171.0
2019-05-03 11:30:00,88.58,88.86,88.29,88.77,965375.0,76.5296,76.7715,76.2791,76.6938,965375.0
2019-05-03 12:00:00,88.77,89.76,88.53,89.38,1830572.0,76.6938,77.5491,76.4864,77.2208,1830572.0
2019-05-03 12:30:00,89.38,89.74,89.19,89.42,1174018.0,77.2208,77.5318,77.0566,77.2554,1174018.0
2019-05-03 13:00:00,89.42,89.71,89.33,89.6,863411.0,77.2554,77.5059,77.1776,77.4109,863411.0
2019-05-03 13:30:00,89.61,89.72,89.26,89.7,781179.0,77.4195,77.5145,77.1171,77.4973,781179.0
2019-05-03 14:00:00,89.69,89.82,89.28,89.3,1019494.0,77.4886,77.6009,77.1344,77.1517,1019494.0
2019-05-03 14:30:00,89.29,89.46,89.04,89.09,746171.0,77.143,77.2899,76.927,76.9702,746171.0
2019-05-03 15:00:00,89.08,89.08,88.75,88.97,1085959.0,76.9616,76.9616,76.6765,76.8666,1085959.0
2019-05-03 15:30:00,88.96,89.4,88.87,89.29,2176371.0,76.8579,77.2381,76.7802,77.143,2176371.0
2019-05-06 09:30:00,86.36,87.83,86.14,87.7,3105554.0,74.6116,75.8817,74.4216,75.7693,3105554.0
2019-05-06 10:00:00,87.68,87.86,87.2,87.67,1310877.0,75.7521,75.9076,75.3374,75.7434,1310877.0
2019-05-06 10:30:00,87.67,87.87,87.19,87.58,916727.0,75.7434,75.9162,75.3287,75.6657,916727.0
2019-05-06 11:00:00,87.57,87.7,87.1,87.27,795764.0,75.657,75.7693,75.251,75.3978,795764.0
2019-05-06 11:30:00,87.26,87.51,87.05,87.4,699384.0,75.3892,75.6052,75.2078,75.5102,699384.0
2019-05-06 12:00:00,87.4,87.44,86.88,86.91,707747.0,75.5102,75.5447,75.0609,75.0868,707747.0
2019-05-06 12:30:00,86.91,87.37,86.89,87.25,529348.0,75.0868,75.4842,75.0695,75.3806,529348.0
2019-05-06 13:00:00,87.25,87.54,87.07,87.54,406668.0,75.3806,75.6311,75.225,75.6311,406668.0
2019-05-06 13:30:00,87.55,87.96,87.27,87.96,527331.0,75.6397,75.994,75.3978,75.994,527331.0
2019-05-06 14:00:00,87.96,88.17,87.76,88.1,815490.0,75.994,76.1754,75.8212,76.1149,815490.0
2019-05-06 14:30:00,88.1,88.7,88.08,88.56,828104.0,76.1149,76.6333,76.0976,76.5123,828104.0
2019-05-06 15:00:00,88.56,88.64,88.14,88.29,758585.0,76.5123,76.5815,76.1495,76.2791,758585.0
2019-05-06 15:30:00,88.3,88.48,88.14,88.27,1431394.0,76.2877,76.4432,76.1495,76.2618,1431394.0
2019-05-07 09:30:00,87.2,88.15,86.59,87.05,2481318.0,75.3374,76.1581,74.8103,75.2078,2481318.0
2019-05-07 10:00:00,87.05,87.14,86.72,87.02,1136242.0,75.2078,75.2855,74.9227,75.1818,1136242.0
2019-05-07 10:30:00,87.03,87.13,86.14,86.43,1282314.0,75.1905,75.2769,74.4216,74.6721,1282314.0
2019-05-07 11:00:00,86.42,86.59,85.91,86.19,1486315.0,74.6635,74.8103,74.2229,74.4648,1486315.0
2019-05-07 11:30:00,86.19,86.5,85.71,85.93,972795.0,74.4648,74.7326,74.0501,74.2401,972795.0
2019-05-07 12:00:00,85.93,86.57,85.75,86.5,820031.0,74.2401,74.7931,74.0846,74.7326,820031.0
2019-05-07 12:30:00,86.5,86.58,86.08,86.11,677072.0,74.7326,74.8017,74.3697,74.3956,677072.0
2019-05-07 13:00:00,86.11,86.13,85.52,85.68,1050644.0,74.3956,74.4129,73.8859,74.0241,1050644.0
2019-05-07 13:30:00,85.68,85.74,85.19,85.56,1511454.0,74.0241,74.076,73.6008,73.9205,1511454.0
2019-05-07 14:00:00,85.54,85.87,85.46,85.63,887154.0,73.9032,74.1883,73.8341,73.9809,887154.0
2019-05-07 14:30:00,85.65,85.72,85.3,85.53,1089408.0,73.9982,74.0587,73.6958,73.8945,1089408.0
2019-05-07 15:00:00,85.54,85.77,85.25,85.28,1344480.0,73.9032,74.1019,73.6526,73.6786,1344480.0
2019-05-07 15:30:00,85.29,85.37,84.78,85.16,3160681.0,73.6872,73.7563,73.2466,73.5749,3160681.0
2019-05-08 09:30:00,84.9,85.72,84.26,85.35,2532806.0,73.3503,74.0587,72.7973,73.739,2532806.0
2019-05-08 10:00:00,85.36,85.52,84.86,84.86,1078887.0,73.7477,73.8859,73.3157,73.3157,1078887.0
2019-05-08 10:30:00,84.87,84.88,84.11,84.71,1212456.0,73.3243,73.333,72.6677,73.1861,1212456.0
2019-05-08 11:00:00,84.72,85.18,84.59,84.95,1520391.0,73.1947,73.5922,73.0824,73.3935,1520391.0
2019-05-08 11:30:00,84.95,85.31,84.6,84.86,917684.0,73.3935,73.7045,73.0911,73.3157,917684.0
2019-05-08 12:00:00,84.85,85.35,84.76,85.2,542677.0,73.3071,73.739,73.2293,73.6094,542677.0
2019-05-08 12:30:00,85.19,85.22,84.96,85.07,467849.0,73.6008,73.6267,73.4021,73.4971,467849.0
2019-05-08 13:00:00,85.06,85.22,84.9,84.91,355798.0,73.4885,73.6267,73.3503,73.3589,355798.0
2019-05-08 13:30:00,84.91,85.01,84.8,84.96,327570.0,73.3589,73.4453,73.2639,73.4021,327570.0
2019-05-08 14:00:00,84.97,85.0,84.77,84.83,423633.0,73.4107,73.4366,73.2379,73.2898,423633.0
2019-05-08 14:30:00,84.84,84.93,84.55,84.75,513647.0,73.2984,73.3762,73.0479,73.2207,513647.0
2019-05-08 15:00:00,84.75,85.06,84.75,85.06,542404.0,73.2207,73.4885,73.2207,73.4885,542404.0
2019-05-08 15:30:00,85.07,85.2,84.53,84.54,1595987.0,73.4971,73.6094,73.0306,73.0392,1595987.0
2019-05-09 09:30:00,83.37,84.3,82.54,83.2,2194613.0,72.0284,72.8319,71.3113,71.8815,2194613.0
2019-05-09 10:00:00,83.16,83.35,82.3,82.47,1014122.0,71.847,72.0111,71.104,71.2508,1014122.0
2019-05-09 10:30:00,82.43,82.93,82.26,82.48,961677.0,71.2163,71.6482,71.0694,71.2595,961677.0
2019-05-09 11:00:00,82.47,83.17,82.42,82.6,932590.0,71.2508,71.8556,71.2076,71.3631,932590.0
2019-05-09 11:30:00,82.6,83.26,82.59,82.93,839237.0,71.3631,71.9334,71.3545,71.6482,839237.0
2019-05-09 12:00:00,82.93,83.75,82.82,83.64,903030.0,71.6482,72.3567,71.5532,72.2617,903030.0
2019-05-09 12:30:00,83.65,84.45,83.65,84.21,1173249.0,72.2703,72.9615,72.2703,72.7541,1173249.0
2019-05-09 13:00:00,84.21,84.48,83.96,84.26,577891.0,72.7541,72.9874,72.5381,72.7973,577891.0
2019-05-09 13:30:00,84.26,84.76,84.17,84.64,475678.0,72.7973,73.2293,72.7196,73.1256,475678.0
2019-05-09 14:00:00,84.63,84.84,83.99,84.26,619810.0,73.117,73.2984,72.564,72.7973,619810.0
2019-05-09 14:30:00,84.26,84.4,83.63,83.7,467610.0,72.7973,72.9183,72.253,72.3135,467610.0
2019-05-09 15:00:00,83.7,84.04,83.45,84.0,600783.0,72.3135,72.6072,72.0975,72.5727,600783.0
2019-05-09 15:30:00,84.02,84.25,83.77,83.79,1164020.0,72.59,72.7887,72.374,72.3913,1164020.0
2019-05-10 09:30:00,83.41,85.44,83.35,84.69,2200521.0,72.063,73.8168,72.0111,73.1688,2200521.0
2019-05-10 10:00:00,84.67,85.03,84.35,84.55,1088353.0,73.1515,73.4626,72.8751,73.0479,1088353.0
2019-05-10 10:30:00,84.54,84.96,83.95,84.51,1102847.0,73.0392,73.4021,72.5295,73.0133,1102847.0
2019-05-10 11:00:00,84.53,84.61,83.74,83.75,986555.0,73.0306,73.0997,72.3481,72.3567,986555.0
2019-05-10 11:30:00,83.74,84.12,83.56,83.96,709527.0,72.3481,72.6764,72.1925,72.5381,709527.0
2019-05-10 12:00:00,83.95,84.5,83.79,84.42,608744.0,72.5295,73.0047,72.3913,72.9356,608744.0
2019-05-10 12:30:00,84.44,84.84,84.36,84.55,530697.0,72.9528,73.2984,72.8837,73.0479,530697.0
2019-05-10 13:00:00,84.55,85.28,84.46,84.93,820940.0,73.0479,73.6786,72.9701,73.3762,820940.0
2019-05-10 13:30:00,84.95,85.48,84.91,85.42,795440.0,73.3935,73.8513,73.3589,73.7995,795440.0
2019-05-10 14:00:00,85.41,85.86,85.34,85.59,900960.0,73.7909,74.1797,73.7304,73.9464,900960.0
2019-05-10 14:30:00,85.59,85.9,85.44,85.52,731654.0,73.9464,74.2142,73.8168,73.8859,731654.0
2019-05-10 15:00:00,85.51,86.33,85.44,86.26,1115270.0,73.8773,74.5857,73.8168,74.5252,1115270.0
2019-05-10 15:30:00,86.26,86.26,85.34,85.84,2072153.0,74.5252,74.5252,73.7304,74.1624,2072153.0
2019-05-13 09:30:00,83.23,84.15,83.2,83.57,2088345.0,71.9074,72.7023,71.8815,72.2012,2088345.0
2019-05-13 10:00:00,83.57,83.77,82.99,83.68,1292517.0,72.2012,72.374,71.7001,72.2962,1292517.0
2019-05-13 10:30:00,83.67,83.81,83.37,83.43,817107.0,72.2876,72.4085,72.0284,72.0802,817107.0
2019-05-13 11:00:00,83.44,83.68,82.99,83.17,697045.0,72.0889,72.2962,71.7001,71.8556,697045.0
2019-05-13 11:30:00,83.16,83.48,83.09,83.45,748563.0,71.847,72.1234,71.7865,72.0975,748563.0
2019-05-13 12:00:00,83.47,83.9,83.3,83.7,675936.0,72.1148,72.4863,71.9679,72.3135,675936.0
2019-05-13 12:30:00,83.7,84.67,83.7,83.83,1258452.0,72.3135,73.1515,72.3135,72.4258,1258452.0
2019-05-13 13:00:00,83.81,83.81,83.37,83.56,665938.0,72.4085,72.4085,72.0284,72.1925,665938.0
2019-05-13 13:30:00,83.54,84.15,83.51,84.15,670112.0,72.1753,72.7023,72.1493,72.7023,670112.0
2019-05-13 14:00:00,84.13,84.77,84.04,84.51,929171.0,72.685,73.2379,72.6072,73.0133,929171.0
2019-05-13 14:30:00,84.51,84.85,84.31,84.54,777368.0,73.0133,73.3071,72.8405,73.0392,777368.0
2019-05-13 15:00:00,84.52,84.66,83.91,84.0,721343.0,73.0219,73.1429,72.4949,72.5727,721343.0
2019-05-13 15:30:00,83.99,84.1,83.62,83.89,1422440.0,72.564,72.6591,72.2444,72.4777,1422440.0
2019-05-14 09:30:00,84.27,85.78,84.0,85.11,1818666.0,72.806,74.1105,72.5727,73.5317,1818666.0
2019-05-14 10:00:00,85.13,85.98,85.13,85.86,1109336.0,73.549,74.2833,73.549,74.1797,1109336.0
2019-05-14 10:30:00,85.86,86.19,85.71,86.04,1077496.0,74.1797,74.4648,74.0501,74.3352,1077496.0
2019-05-14 11:00:00,86.05,86.44,85.66,86.19,1041635.0,74.3438,74.6808,74.0069,74.4648,1041635.0
2019-05-14 11:30:00,86.19,86.22,85.75,85.88,750881.0,74.4648,74.4907,74.0846,74.1969,750881.0
2019-05-14 12:00:00,85.91,86.05,85.55,85.68,557776.0,74.2229,74.3438,73.9118,74.0241,557776.0
2019-05-14 12:30:00,85.67,85.94,85.61,85.72,384423.0,74.0155,74.2488,73.9637,74.0587,384423.0
2019-05-14 13:00:00,85.73,86.17,85.73,86.1,414448.0,74.0673,74.4475,74.0673,74.387,414448.0
2019-05-14 13:30:00,86.11,86.44,86.07,86.27,596608.0,74.3956,74.6808,74.3611,74.5339,596608.0
2019-05-14 14:00:00,86.27,86.4,85.96,86.33,566760.0,74.5339,74.6462,74.2661,74.5857,566760.0
2019-05-14 14:30:00,86.31,86.4,85.88,86.2,519305.0,74.5684,74.6462,74.1969,74.4734,519305.0
2019-05-14 15:00:00,86.2,86.36,86.11,86.21,658964.0,74.4734,74.6116,74.3956,74.482,658964.0
2019-05-14 15:30:00,86.2,86.39,85.93,86.15,1787250.0,74.4734,74.6376,74.2401,74.4302,1787250.0
2019-05-15 09:30:00,85.45,85.75,84.89,85.61,1142047.0,73.8254,74.0846,73.3416,73.9637,1142047.0
2019-05-15 10:00:00,85.63,86.75,85.43,86.64,891062.0,73.9809,74.9486,73.8082,74.8535,891062.0
2019-05-15 10:30:00,86.64,86.95,86.55,86.85,715205.0,74.8535,75.1214,74.7758,75.035,715205.0
2019-05-15 11:00:00,86.87,86.94,86.03,86.49,902241.0,75.0523,75.1127,74.3265,74.7239,902241.0
2019-05-15 11:30:00,86.5,86.68,86.31,86.5,687151.0,74.7326,74.8881,74.5684,74.7326,687151.0
2019-05-15 12:00:00,86.5,86.89,86.38,86.6,675644.0,74.7326,75.0695,74.6289,74.819,675644.0
2019-05-15 12:30:00,86.61,86.76,86.27,86.4,401577.0,74.8276,74.9572,74.5339,74.6462,401577.0
2019-05-15 13:00:00,86.41,86.86,86.39,86.8,459826.0,74.6548,75.0436,74.6376,74.9918,459826.0
2019-05-15 13:30:00,86.8,86.95,86.8,86.92,387931.0,74.9918,75.1214,74.9918,75.0955,387931.0
2019-05-15 14:00:00,86.91,87.0,86.81,86.89,428875.0,75.0868,75.1646,75.0004,75.0695,428875.0
2019-05-15 14:30:00,86.9,86.93,86.42,86.6,465142.0,75.0782,75.1041,74.6635,74.819,465142.0
2019-05-15 15:00:00,86.59,86.72,86.42,86.58,681206.0,74.8103,74.9227,74.6635,74.8017,681206.0
2019-05-15 15:30:00,86.58,86.78,86.15,86.27,1281741.0,74.8017,74.9745,74.4302,74.5339,1281741.0
2019-05-16 09:30:00,83.79,84.8,83.07,83.67,4293652.0,72.3913,73.2639,71.7692,72.2876,4293652.0
2019-05-16 10:00:00,83.67,84.22,82.39,83.96,3075129.0,72.2876,72.7628,71.1817,72.5381,3075129.0
2019-05-16 10:30:00,83.92,84.1,83.47,83.65,1290371.0,72.5036,72.6591,72.1148,72.2703,1290371.0
2019-05-16 11:00:00,83.63,83.78,83.18,83.3,1225719.0,72.253,72.3826,71.8642,71.9679,1225719.0
2019-05-16 11:30:00,83.29,83.62,83.09,83.48,1002068.0,71.9593,72.2444,71.7865,72.1234,1002068.0
2019-05-16 12:00:00,83.48,83.79,83.38,83.61,753854.0,72.1234,72.3913,72.037,72.2357,753854.0
2019-05-16 12:30:00,83.6,83.71,83.12,83.17,715239.0,72.2271,72.3221,71.8124,71.8556,715239.0
2019-05-16 13:00:00,83.18,83.31,83.05,83.11,607888.0,71.8642,71.9766,71.7519,71.8038,607888.0
2019-05-16 13:30:00,83.12,83.14,82.13,82.49,1360345.0,71.8124,71.8297,70.9571,71.2681,1360345.0
2019-05-16 14:00:00,82.46,82.85,82.31,82.81,745594.0,71.2422,71.5791,71.1126,71.5446,745594.0
2019-05-16 14:30:00,82.8,83.18,82.78,83.0,920443.0,71.5359,71.8642,71.5187,71.7087,920443.0
2019-05-16 15:00:00,82.99,83.2,82.71,83.09,991416.0,71.7001,71.8815,71.4582,71.7865,991416.0
2019-05-16 15:30:00,83.09,83.1,82.58,82.8,2345405.0,71.7865,71.7951,71.3459,71.5359,2345405.0
2019-05-17 09:30:00,80.49,81.96,80.0,81.31,3350262.0,69.5402,70.8102,69.1168,70.2486,3350262.0
2019-05-17 10:00:00,81.31,82.44,81.29,82.06,966897.0,70.2486,71.2249,70.2314,70.8966,966897.0
2019-05-17 10:30:00,82.06,82.71,81.78,82.64,940324.0,70.8966,71.4582,70.6547,71.3977,940324.0
2019-05-17 11:00:00,82.65,83.12,82.24,82.41,967018.0,71.4063,71.8124,71.0521,71.199,967018.0
2019-05-17 11:30:00,82.43,82.71,82.17,82.43,601640.0,71.2163,71.4582,70.9916,71.2163,601640.0
2019-05-17 12:00:00,82.43,82.43,81.77,82.16,665544.0,71.2163,71.2163,70.6461,70.983,665544.0
2019-05-17 12:30:00,82.17,82.39,82.02,82.36,579756.0,70.9916,71.1817,70.862,71.1558,579756.0
2019-05-17 13:00:00,82.38,82.48,82.08,82.09,447874.0,71.1731,71.2595,70.9139,70.9225,447874.0
2019-05-17 13:30:00,82.09,82.25,81.69,81.7,519647.0,70.9225,71.0608,70.5769,70.5856,519647.0
2019-05-17 14:00:00,81.71,81.91,81.45,81.69,566626.0,70.5942,70.767,70.3696,70.5769,566626.0
2019-05-17 14:30:00,81.68,81.91,81.64,81.78,441658.0,70.5683,70.767,70.5337,70.6547,441658.0
2019-05-17 15:00:00,81.76,81.85,80.86,81.53,1285885.0,70.6374,70.7152,69.8599,70.4387,1285885.0
2019-05-17 15:30:00,81.52,81.66,81.35,81.51,1671792.0,70.4301,70.551,70.2832,70.4214,1671792.0
2019-05-20 09:30:00,77.95,77.96,76.82,77.34,5825015.0,67.3457,67.3544,66.3695,66.8187,5825015.0
2019-05-20 10:00:00,77.35,78.25,76.97,78.1,2305991.0,66.8273,67.6049,66.499,67.4753,2305991.0
2019-05-20 10:30:00,78.1,78.33,77.56,77.95,1778366.0,67.4753,67.674,67.0088,67.3457,1778366.0
2019-05-20 11:00:00,77.95,77.97,77.22,77.44,2250725.0,67.3457,67.363,66.715,66.9051,2250725.0
2019-05-20 11:30:00,77.44,77.99,77.08,77.95,1442517.0,66.9051,67.3803,66.5941,67.3457,1442517.0
2019-05-20 12:00:00,77.96,78.12,77.56,77.56,1247996.0,67.3544,67.4926,67.0088,67.0088,1247996.0
2019-05-20 12:30:00,77.56,77.75,77.14,77.22,921565.0,67.0088,67.1729,66.6459,66.715,921565.0
2019-05-20 13:00:00,77.22,77.36,76.92,77.1,1307724.0,66.715,66.836,66.4558,66.6114,1307724.0
2019-05-20 13:30:00,77.1,77.28,77.01,77.28,1115548.0,66.6114,66.7669,66.5336,66.7669,1115548.0
2019-05-20 14:00:00,77.28,77.3,76.35,76.6,1585673.0,66.7669,66.7842,65.9634,66.1794,1585673.0
2019-05-20 14:30:00,76.61,76.84,76.09,76.55,2036623.0,66.188,66.3867,65.7388,66.1362,2036623.0
2019-05-20 15:00:00,76.55,76.67,76.07,76.45,2393396.0,66.1362,66.2399,65.7215,66.0498,2393396.0
2019-05-20 15:30:00,76.46,76.92,76.38,76.59,3454206.0,66.0584,66.4558,65.9893,66.1707,3454206.0
2019-05-21 09:30:00,78.91,79.04,77.22,77.85,4201200.0,68.1751,68.2874,66.715,67.2593,4201200.0
2019-05-21 10:00:00,77.85,78.19,77.45,78.14,1437152.0,67.2593,67.5531,66.9137,67.5099,1437152.0
2019-05-21 10:30:00,78.15,78.71,77.83,78.16,1252782.0,67.5185,68.0023,67.2421,67.5272,1252782.0
2019-05-21 11:00:00,78.17,78.21,77.7,77.97,1155132.0,67.5358,67.5704,67.1297,67.363,1155132.0
2019-05-21 11:30:00,77.97,78.02,77.65,78.0,684351.0,67.363,67.4062,67.0865,67.3889,684351.0
2019-05-21 12:00:00,78.0,78.36,77.91,78.13,825899.0,67.3889,67.6999,67.3112,67.5012,825899.0
2019-05-21 12:30:00,78.14,78.35,78.02,78.08,539138.0,67.5099,67.6913,67.4062,67.458,539138.0
2019-05-21 13:00:00,78.07,78.19,77.94,78.05,398078.0,67.4494,67.5531,67.3371,67.4321,398078.0
2019-05-21 13:30:00,78.05,78.27,77.87,78.05,558614.0,67.4321,67.6222,67.2766,67.4321,558614.0
2019-05-21 14:00:00,78.06,78.21,77.98,78.07,495708.0,67.4408,67.5704,67.3716,67.4494,495708.0
2019-05-21 14:30:00,78.08,78.15,77.96,78.01,489112.0,67.458,67.5185,67.3544,67.3976,489112.0
2019-05-21 15:00:00,78.01,78.03,77.74,77.75,623883.0,67.3976,67.4148,67.1643,67.1729,623883.0
2019-05-21 15:30:00,77.75,77.9,77.56,77.76,1769038.0,67.1729,67.3025,67.0088,67.1816,1769038.0
2019-05-22 09:30:00,69.13,71.74,69.03,69.8,12414340.0,59.7256,61.9805,59.6392,60.3044,12414340.0
2019-05-22 10:00:00,69.8,70.4,69.17,69.2,5556761.0,60.3044,60.8228,59.7602,59.7861,5556761.0
2019-05-22 10:30:00,69.2,69.58,68.84,69.34,4168465.0,59.7861,60.1144,59.475,59.907,4168465.0
2019-05-22 11:00:00,69.33,69.55,69.05,69.09,2326019.0,59.8984,60.0885,59.6565,59.691,2326019.0
2019-05-22 11:30:00,69.1,69.55,68.85,69.55,2302293.0,59.6997,60.0885,59.4837,60.0885,2302293.0
2019-05-22 12:00:00,69.55,69.75,68.45,68.5,2825025.0,60.0885,60.2612,59.1381,59.1813,2825025.0
2019-05-22 12:30:00,68.5,68.6,67.97,68.17,3801366.0,59.1813,59.2677,58.7234,58.8962,3801366.0
2019-05-22 13:00:00,68.16,68.95,68.07,68.66,2159732.0,58.8876,59.5701,58.8098,59.3195,2159732.0
2019-05-22 13:30:00,68.66,69.14,68.6,68.95,1682271.0,59.3195,59.7342,59.2677,59.5701,1682271.0
2019-05-22 14:00:00,68.96,68.96,68.41,68.84,1497332.0,59.5787,59.5787,59.1035,59.475,1497332.0
2019-05-22 14:30:00,68.84,69.62,68.83,69.44,2501023.0,59.475,60.1489,59.4664,59.9934,2501023.0
2019-05-22 15:00:00,69.44,69.63,68.93,69.38,2826620.0,59.9934,60.1576,59.5528,59.9416,2826620.0
2019-05-22 15:30:00,69.38,69.78,69.15,69.31,4597024.0,59.9416,60.2872,59.7429,59.8811,4597024.0
2019-05-23 09:30:00,67.01,67.5,65.9,66.39,6814199.0,57.894,58.3173,56.935,57.3583,6814199.0
2019-05-23 10:00:00,66.39,67.25,66.29,66.96,2656579.0,57.3583,58.1013,57.2719,57.8508,2656579.0
2019-05-23 10:30:00,66.96,67.8,66.77,67.71,1905776.0,57.8508,58.5765,57.6866,58.4988,1905776.0
2019-05-23 11:00:00,67.71,67.87,67.23,67.63,1171770.0,58.4988,58.637,58.0841,58.4297,1171770.0
2019-05-23 11:30:00,67.63,67.7,66.91,67.0,1314966.0,58.4297,58.4901,57.8076,57.8854,1314966.0
2019-05-23 12:00:00,66.99,67.41,66.95,67.39,1144150.0,57.8767,58.2396,57.8422,58.2223,1144150.0
2019-05-23 12:30:00,67.39,67.59,67.01,67.09,1128752.0,58.2223,58.3951,57.894,57.9631,1128752.0
2019-05-23 13:00:00,67.09,67.1,66.65,66.75,1139020.0,57.9631,57.9718,57.583,57.6694,1139020.0
2019-05-23 13:30:00,66.75,66.8,66.31,66.52,1128740.0,57.6694,57.7126,57.2892,57.4707,1128740.0
2019-05-23 14:00:00,66.53,66.8,66.5,66.59,868183.0,57.4793,57.7126,57.4534,57.5311,868183.0
2019-05-23 14:30:00,66.59,66.78,66.33,66.78,1109013.0,57.5311,57.6953,57.3065,57.6953,1109013.0
2019-05-23 15:00:00,66.78,67.46,66.68,67.43,1802964.0,57.6953,58.2828,57.6089,58.2569,1802964.0
2019-05-23 15:30:00,67.44,68.27,66.96,68.25,3897884.0,58.2655,58.9826,57.8508,58.9653,3897884.0
2019-05-24 09:30:00,68.91,69.15,67.57,67.86,3642829.0,59.5355,59.7429,58.3778,58.6284,3642829.0
2019-05-24 10:00:00,67.86,68.0,67.31,67.31,1383142.0,58.6284,58.7493,58.1532,58.1532,1383142.0
2019-05-24 10:30:00,67.32,67.51,66.43,66.65,1877510.0,58.1618,58.326,57.3929,57.583,1877510.0
2019-05-24 11:00:00,66.64,67.28,66.59,67.17,1213330.0,57.5743,58.1273,57.5311,58.0322,1213330.0
2019-05-24 11:30:00,67.19,67.38,66.74,66.83,941891.0,58.0495,58.2137,57.6607,57.7385,941891.0
2019-05-24 12:00:00,66.82,66.83,66.48,66.67,1023428.0,57.7298,57.7385,57.4361,57.6003,1023428.0
2019-05-24 12:30:00,66.68,66.9,66.64,66.76,632888.0,57.6089,57.799,57.5743,57.678,632888.0
2019-05-24 13:00:00,66.77,66.82,66.61,66.66,537214.0,57.6866,57.7298,57.5484,57.5916,537214.0
2019-05-24 13:30:00,66.66,66.69,66.13,66.13,841825.0,57.5916,57.6175,57.1337,57.1337,841825.0
2019-05-24 14:00:00,66.14,66.38,65.96,66.11,1161046.0,57.1424,57.3497,56.9868,57.1164,1161046.0
2019-05-24 14:30:00,66.11,66.6,66.1,66.58,772335.0,57.1164,57.5398,57.1078,57.5225,772335.0
2019-05-24 15:00:00,66.57,66.76,66.42,66.64,1222227.0,57.5139,57.678,57.3843,57.5743,1222227.0
2019-05-24 15:30:00,66.65,66.65,66.13,66.2,2127788.0,57.583,57.583,57.1337,57.1942,2127788.0
2019-05-28 09:30:00,66.58,67.71,66.46,66.68,2399057.0,57.5225,58.4988,57.4188,57.6089,2399057.0
2019-05-28 10:00:00,66.69,66.71,65.7,66.01,2125272.0,57.6175,57.6348,56.7622,57.03,2125272.0
2019-05-28 10:30:00,66.01,66.27,65.81,65.91,1140349.0,57.03,57.2547,56.8572,56.9436,1140349.0
2019-05-28 11:00:00,65.92,66.64,65.89,66.26,1302489.0,56.9523,57.5743,56.9264,57.246,1302489.0
2019-05-28 11:30:00,66.27,66.64,66.02,66.56,1247004.0,57.2547,57.5743,57.0387,57.5052,1247004.0
2019-05-28 12:00:00,66.55,66.77,66.45,66.5,914764.0,57.4966,57.6866,57.4102,57.4534,914764.0
2019-05-28 12:30:00,66.48,66.55,66.15,66.17,650590.0,57.4361,57.4966,57.151,57.1683,650590.0
2019-05-28 13:00:00,66.17,66.34,66.09,66.17,633510.0,57.1683,57.3151,57.0992,57.1683,633510.0
2019-05-28 13:30:00,66.18,66.62,66.17,66.56,506839.0,57.1769,57.5571,57.1683,57.5052,506839.0
2019-05-28 14:00:00,66.56,66.57,66.13,66.13,615815.0,57.5052,57.5139,57.1337,57.1337,615815.0
2019-05-28 14:30:00,66.13,66.23,65.7,65.75,805193.0,57.1337,57.2201,56.7622,56.8054,805193.0
2019-05-28 15:00:00,65.74,65.85,65.43,65.45,1625058.0,56.7968,56.8918,56.5289,56.5462,1625058.0
2019-05-28 15:30:00,65.46,65.55,65.23,65.36,2681571.0,56.5549,56.6326,56.3561,56.4685,2681571.0
2019-05-29 09:30:00,65.36,65.92,64.76,64.86,2543217.0,56.4685,56.9523,55.9501,56.0365,2543217.0
2019-05-29 10:00:00,64.85,65.55,64.82,65.48,1922857.0,56.0278,56.6326,56.0019,56.5721,1922857.0
2019-05-29 10:30:00,65.49,65.76,65.34,65.39,1156866.0,56.5808,56.814,56.4512,56.4944,1156866.0
2019-05-29 11:00:00,65.38,65.51,64.98,65.23,751859.0,56.4857,56.5981,56.1402,56.3561,751859.0
2019-05-29 11:30:00,65.22,65.58,64.99,65.58,972734.0,56.3475,56.6585,56.1488,56.6585,972734.0
2019-05-29 12:00:00,65.59,65.67,65.39,65.51,730993.0,56.6672,56.7363,56.4944,56.5981,730993.0
2019-05-29 12:30:00,65.51,65.77,65.44,65.74,669181.0,56.5981,56.8227,56.5376,56.7968,669181.0
2019-05-29 13:00:00,65.73,66.06,65.61,65.89,756976.0,56.7881,57.0732,56.6845,56.9264,756976.0
2019-05-29 13:30:00,65.89,66.15,65.86,65.97,643016.0,56.9264,57.151,56.9004,56.9955,643016.0
2019-05-29 14:00:00,65.97,66.11,65.74,65.83,474842.0,56.9955,57.1164,56.7968,56.8745,474842.0
2019-05-29 14:30:00,65.82,65.82,65.36,65.52,563896.0,56.8659,56.8659,56.4685,56.6067,563896.0
2019-05-29 15:00:00,65.51,65.59,65.38,65.54,556560.0,56.5981,56.6672,56.4857,56.624,556560.0
2019-05-29 15:30:00,65.55,65.86,65.51,65.75,1425912.0,56.6326,56.9004,56.5981,56.8054,1425912.0
2019-05-30 09:30:00,65.97,66.73,65.93,66.41,1293546.0,56.9955,57.6521,56.9609,57.3756,1293546.0
2019-05-30 10:00:00,66.41,66.77,66.31,66.69,948963.0,57.3756,57.6866,57.2892,57.6175,948963.0
2019-05-30 10:30:00,66.7,66.9,66.61,66.77,1069570.0,57.6262,57.799,57.5484,57.6866,1069570.0
2019-05-30 11:00:00,66.75,67.07,66.66,66.84,735611.0,57.6694,57.9458,57.5916,57.7471,735611.0
2019-05-30 11:30:00,66.87,66.88,66.31,66.45,639947.0,57.773,57.7817,57.2892,57.4102,639947.0
2019-05-30 12:00:00,66.45,66.7,66.39,66.51,435156.0,57.4102,57.6262,57.3583,57.462,435156.0
2019-05-30 12:30:00,66.5,66.67,66.43,66.48,347738.0,57.4534,57.6003,57.3929,57.4361,347738.0
2019-05-30 13:00:00,66.48,66.53,66.27,66.31,311342.0,57.4361,57.4793,57.2547,57.2892,311342.0
2019-05-30 13:30:00,66.32,66.58,66.17,66.55,409950.0,57.2979,57.5225,57.1683,57.4966,409950.0
2019-05-30 14:00:00,66.54,66.68,66.31,66.35,540235.0,57.4879,57.6089,57.2892,57.3238,540235.0
2019-05-30 14:30:00,66.36,66.56,66.09,66.51,613329.0,57.3324,57.5052,57.0992,57.462,613329.0
2019-05-30 15:00:00,66.51,66.69,66.19,66.58,673125.0,57.462,57.6175,57.1855,57.5225,673125.0
2019-05-30 15:30:00,66.58,66.98,66.51,66.6,1268116.0,57.5225,57.8681,57.462,57.5398,1268116.0
2019-05-31 09:30:00,65.77,66.57,65.53,66.55,1572313.0,56.8227,57.5139,56.6153,57.4966,1572313.0
2019-05-31 10:00:00,66.53,66.82,66.14,66.79,1080918.0,57.4793,57.7298,57.1424,57.7039,1080918.0
2019-05-31 10:30:00,66.79,67.2,66.6,67.17,1081012.0,57.7039,58.0582,57.5398,58.0322,1081012.0
2019-05-31 11:00:00,67.17,67.59,66.92,67.36,1188106.0,58.0322,58.3951,57.8162,58.1964,1188106.0
2019-05-31 11:30:00,67.36,67.81,67.24,67.72,877811.0,58.1964,58.5852,58.0927,58.5074,877811.0
2019-05-31 12:00:00,67.72,67.76,67.47,67.6,627445.0,58.5074,58.542,58.2914,58.4037,627445.0
2019-05-31 12:30:00,67.61,67.84,67.45,67.49,757443.0,58.4124,58.6111,58.2741,58.3087,757443.0
2019-05-31 13:00:00,67.49,67.7,67.3,67.39,543711.0,58.3087,58.4901,58.1445,58.2223,543711.0
2019-05-31 13:30:00,67.37,67.5,67.31,67.39,328226.0,58.205,58.3173,58.1532,58.2223,328226.0
2019-05-31 14:00:00,67.38,67.42,67.12,67.14,594156.0,58.2137,58.2482,57.989,58.0063,594156.0
2019-05-31 14:30:00,67.13,67.34,67.03,67.15,475661.0,57.9977,58.1791,57.9113,58.015,475661.0
2019-05-31 15:00:00,67.14,67.18,66.75,66.99,1058581.0,58.0063,58.0409,57.6694,57.8767,1058581.0
2019-05-31 15:30:00,66.98,67.11,66.72,66.82,1693082.0,57.8681,57.9804,57.6434,57.7298,1693082.0
2019-06-03 09:30:00,67.09,68.13,66.89,67.17,1530346.0,57.9631,58.8616,57.7903,58.0322,1530346.0
2019-06-03 10:00:00,67.16,67.37,66.99,67.32,972495.0,58.0236,58.205,57.8767,58.1618,972495.0
2019-06-03 10:30:00,67.32,67.46,67.01,67.41,634047.0,58.1618,58.2828,57.894,58.2396,634047.0
2019-06-03 11:00:00,67.41,67.72,67.35,67.58,813150.0,58.2396,58.5074,58.1877,58.3865,813150.0
2019-06-03 11:30:00,67.57,67.63,66.97,66.98,686090.0,58.3778,58.4297,57.8594,57.8681,686090.0
2019-06-03 12:00:00,66.97,67.01,66.45,66.6,615521.0,57.8594,57.894,57.4102,57.5398,615521.0
2019-06-03 12:30:00,66.61,66.93,66.59,66.7,522110.0,57.5484,57.8249,57.5311,57.6262,522110.0
2019-06-03 13:00:00,66.71,67.37,66.59,67.06,465563.0,57.6348,58.205,57.5311,57.9372,465563.0
2019-06-03 13:30:00,67.04,67.06,66.62,67.0,494148.0,57.9199,57.9372,57.5571,57.8854,494148.0
2019-06-03 14:00:00,67.0,67.08,66.73,66.81,308531.0,57.8854,57.9545,57.6521,57.7212,308531.0
2019-06-03 14:30:00,66.83,66.94,66.44,66.57,414117.0,57.7385,57.8335,57.4015,57.5139,414117.0
2019-06-03 15:00:00,66.58,66.76,66.28,66.5,785552.0,57.5225,57.678,57.2633,57.4534,785552.0
2019-06-03 15:30:00,66.5,66.81,66.32,66.66,1554673.0,57.4534,57.7212,57.2979,57.5916,1554673.0
2019-06-04 09:30:00,67.66,67.71,66.7,67.15,1221058.0,58.4556,58.4988,57.6262,58.015,1221058.0
2019-06-04 10:00:00,67.15,67.79,66.88,67.65,1194801.0,58.015,58.5679,57.7817,58.4469,1194801.0
2019-06-04 10:30:00,67.66,67.85,67.43,67.51,1125845.0,58.4556,58.6197,58.2569,58.326,1125845.0
2019-06-04 11:00:00,67.5,67.9,67.46,67.88,831269.0,58.3173,58.6629,58.2828,58.6456,831269.0
2019-06-04 11:30:00,67.87,68.12,67.8,67.92,629207.0,58.637,58.853,58.5765,58.6802,629207.0
2019-06-04 12:00:00,67.92,68.11,67.74,68.03,582568.0,58.6802,58.8444,58.5247,58.7752,582568.0
2019-06-04 12:30:00,68.03,68.09,67.84,67.85,600462.0,58.7752,58.8271,58.6111,58.6197,600462.0
2019-06-04 13:00:00,67.84,68.09,67.78,68.07,490441.0,58.6111,58.8271,58.5592,58.8098,490441.0
2019-06-04 13:30:00,68.08,68.23,67.99,68.17,560616.0,58.8184,58.948,58.7407,58.8962,560616.0
2019-06-04 14:00:00,68.17,68.27,68.0,68.09,580027.0,58.8962,58.9826,58.7493,58.8271,580027.0
2019-06-04 14:30:00,68.09,68.36,67.95,68.11,731859.0,58.8271,59.0603,58.7061,58.8444,731859.0
2019-06-04 15:00:00,68.11,68.5,68.11,68.34,749057.0,58.8444,59.1813,58.8444,59.0431,749057.0
2019-06-04 15:30:00,68.35,68.48,68.22,68.46,1813144.0,59.0517,59.164,58.9394,59.1467,1813144.0
2019-06-05 09:30:00,68.07,68.33,66.73,67.11,1978319.0,59.3538,59.5806,58.1854,58.5168,1978319.0
2019-06-05 10:00:00,67.12,67.24,66.5,66.61,1069743.0,58.5255,58.6301,57.9849,58.0808,1069743.0
2019-06-05 10:30:00,66.61,66.61,65.93,65.96,961965.0,58.0808,58.0808,57.4879,57.514,961965.0
2019-06-05 11:00:00,65.97,67.0,65.83,66.93,1117005.0,57.5227,58.4209,57.4007,58.3598,1117005.0
2019-06-05 11:30:00,66.93,66.99,66.69,66.85,752383.0,58.3598,58.4121,58.1505,58.2901,752383.0
2019-06-05 12:00:00,66.85,67.0,66.6,66.86,395445.0,58.2901,58.4209,58.0721,58.2988,395445.0
2019-06-05 12:30:00,66.85,67.19,66.65,67.04,431285.0,58.2901,58.5865,58.1157,58.4557,431285.0
2019-06-05 13:00:00,67.04,67.41,67.04,67.29,395400.0,58.4557,58.7784,58.4557,58.6737,395400.0
2019-06-05 13:30:00,67.29,67.29,67.05,67.07,313045.0,58.6737,58.6737,58.4645,58.4819,313045.0
2019-06-05 14:00:00,67.08,67.08,66.74,66.8,330004.0,58.4906,58.4906,58.1941,58.2465,330004.0
2019-06-05 14:30:00,66.79,66.98,66.53,66.64,454410.0,58.2377,58.4034,58.011,58.107,454410.0
2019-06-05 15:00:00,66.63,66.81,66.54,66.72,400751.0,58.0982,58.2552,58.0198,58.1767,400751.0
2019-06-05 15:30:00,66.72,67.08,66.58,67.02,915701.0,58.1767,58.4906,58.0546,58.4383,915701.0
2019-06-06 09:30:00,66.85,67.42,66.82,66.88,1091554.0,58.2901,58.7871,58.2639,58.3162,1091554.0
2019-06-06 10:00:00,66.89,66.89,66.49,66.53,574366.0,58.3249,58.3249,57.9762,58.011,574366.0
2019-06-06 10:30:00,66.53,66.66,66.33,66.41,630822.0,58.011,58.1244,57.8366,57.9064,630822.0
2019-06-06 11:00:00,66.42,66.73,66.26,66.68,692303.0,57.9151,58.1854,57.7756,58.1418,692303.0
2019-06-06 11:30:00,66.68,66.9,66.49,66.61,662445.0,58.1418,58.3337,57.9762,58.0808,662445.0
2019-06-06 12:00:00,66.61,67.0,66.6,66.99,409499.0,58.0808,58.4209,58.0721,58.4121,409499.0
2019-06-06 12:30:00,66.98,67.19,66.85,67.16,325078.0,58.4034,58.5865,58.2901,58.5604,325078.0
2019-06-06 13:00:00,67.15,67.31,67.11,67.2,410003.0,58.5516,58.6912,58.5168,58.5952,410003.0
2019-06-06 13:30:00,67.2,67.57,67.19,67.51,351559.0,58.5952,58.9179,58.5865,58.8655,351559.0
2019-06-06 14:00:00,67.5,67.63,67.4,67.53,295140.0,58.8568,58.9702,58.7696,58.883,295140.0
2019-06-06 14:30:00,67.53,67.97,67.52,67.63,508101.0,58.883,59.2666,58.8743,58.9702,508101.0
2019-06-06 15:00:00,67.63,67.96,67.57,67.89,469808.0,58.9702,59.2579,58.9179,59.1969,469808.0
2019-06-06 15:30:00,67.88,67.97,67.43,67.61,1036225.0,59.1882,59.2666,58.7958,58.9527,1036225.0
2019-06-07 09:30:00,67.75,68.02,67.3,67.79,1206083.0,59.0748,59.3102,58.6824,59.1097,1206083.0
2019-06-07 10:00:00,67.79,67.94,67.48,67.63,563717.0,59.1097,59.2405,58.8394,58.9702,563717.0
2019-06-07 10:30:00,67.65,68.12,67.46,68.1,865889.0,58.9876,59.3974,58.822,59.38,865889.0
2019-06-07 11:00:00,68.1,68.35,68.01,68.16,612638.0,59.38,59.598,59.3015,59.4323,612638.0
2019-06-07 11:30:00,68.15,68.27,67.98,68.2,346352.0,59.4236,59.5282,59.2754,59.4672,346352.0
2019-06-07 12:00:00,68.18,68.43,68.13,68.27,420883.0,59.4498,59.6677,59.4062,59.5282,420883.0
2019-06-07 12:30:00,68.27,68.48,68.08,68.47,288317.0,59.5282,59.7113,59.3626,59.7026,288317.0
2019-06-07 13:00:00,68.47,68.64,68.39,68.56,456940.0,59.7026,59.8509,59.6329,59.7811,456940.0
2019-06-07 13:30:00,68.56,68.61,68.31,68.48,354804.0,59.7811,59.8247,59.5631,59.7113,354804.0
2019-06-07 14:00:00,68.47,68.78,68.44,68.65,557528.0,59.7026,59.9729,59.6765,59.8596,557528.0
2019-06-07 14:30:00,68.65,68.73,68.57,68.6,379870.0,59.8596,59.9293,59.7898,59.816,379870.0
2019-06-07 15:00:00,68.6,68.72,68.49,68.68,824098.0,59.816,59.9206,59.7201,59.8857,824098.0
2019-06-07 15:30:00,68.67,68.73,68.58,68.69,1096111.0,59.877,59.9293,59.7985,59.8945,1096111.0
2019-06-10 09:30:00,69.0,70.45,68.99,70.4,1616453.0,60.1648,61.4291,60.156,61.3855,1616453.0
2019-06-10 10:00:00,70.43,70.99,70.25,70.94,1100146.0,61.4117,61.8999,61.2547,61.8563,1100146.0
2019-06-10 10:30:00,70.93,71.19,70.81,70.98,791117.0,61.8476,62.0743,61.743,61.8912,791117.0
2019-06-10 11:00:00,70.98,71.28,70.94,71.2,779410.0,61.8912,62.1528,61.8563,62.0831,779410.0
2019-06-10 11:30:00,71.2,71.41,70.99,71.35,680269.0,62.0831,62.2662,61.8999,62.2138,680269.0
2019-06-10 12:00:00,71.35,71.46,70.77,70.84,657158.0,62.2138,62.3098,61.7081,61.7692,657158.0
2019-06-10 12:30:00,70.85,70.9,70.42,70.49,545767.0,61.7779,61.8215,61.4029,61.464,545767.0
2019-06-10 13:00:00,70.5,70.88,70.47,70.68,531253.0,61.4727,61.804,61.4465,61.6296,531253.0
2019-06-10 13:30:00,70.68,70.76,70.53,70.73,462351.0,61.6296,61.6994,61.4988,61.6732,462351.0
2019-06-10 14:00:00,70.74,70.78,70.52,70.67,514769.0,61.682,61.7168,61.4901,61.6209,514769.0
2019-06-10 14:30:00,70.67,71.05,70.64,70.85,490299.0,61.6209,61.9523,61.5948,61.7779,490299.0
2019-06-10 15:00:00,70.85,70.97,70.69,70.72,480795.0,61.7779,61.8825,61.6384,61.6645,480795.0
2019-06-10 15:30:00,70.72,70.77,70.45,70.55,1535204.0,61.6645,61.7081,61.4291,61.5163,1535204.0
2019-06-11 09:30:00,71.63,72.22,71.1,71.26,1529877.0,62.458,62.9724,61.9959,62.1354,1529877.0
2019-06-11 10:00:00,71.28,71.6,71.16,71.51,811972.0,62.1528,62.4318,62.0482,62.3534,811972.0
2019-06-11 10:30:00,71.5,71.53,71.05,71.23,715580.0,62.3446,62.3708,61.9523,62.1092,715580.0
2019-06-11 11:00:00,71.24,71.5,71.13,71.26,482482.0,62.1179,62.3446,62.022,62.1354,482482.0
2019-06-11 11:30:00,71.26,71.31,70.7,70.84,561208.0,62.1354,62.179,61.6471,61.7692,561208.0
2019-06-11 12:00:00,70.85,70.94,70.62,70.78,418095.0,61.7779,61.8563,61.5773,61.7168,418095.0
2019-06-11 12:30:00,70.78,70.88,70.27,70.42,413604.0,61.7168,61.804,61.2721,61.4029,413604.0
2019-06-11 13:00:00,70.41,70.72,70.38,70.57,425439.0,61.3942,61.6645,61.3681,61.5337,425439.0
2019-06-11 13:30:00,70.58,70.9,70.44,70.85,327496.0,61.5424,61.8215,61.4204,61.7779,327496.0
2019-06-11 14:00:00,70.86,71.12,70.86,70.94,334191.0,61.7866,62.0133,61.7866,61.8563,334191.0
2019-06-11 14:30:00,70.94,70.97,70.71,70.97,302415.0,61.8563,61.8825,61.6558,61.8825,302415.0
2019-06-11 15:00:00,70.96,71.25,70.85,71.05,422212.0,61.8738,62.1267,61.7779,61.9523,422212.0
2019-06-11 15:30:00,71.05,71.45,71.0,71.23,1106617.0,61.9523,62.301,61.9087,62.1092,1106617.0
2019-06-12 09:30:00,69.53,70.37,69.2,70.04,1740982.0,60.6269,61.3593,60.3392,61.0716,1740982.0
2019-06-12 10:00:00,70.04,70.24,69.79,69.95,640793.0,61.0716,61.246,60.8536,60.9931,640793.0
2019-06-12 10:30:00,69.92,70.18,69.57,70.03,698555.0,60.967,61.1937,60.6618,61.0629,698555.0
2019-06-12 11:00:00,70.03,70.16,69.85,69.89,394336.0,61.0629,61.1762,60.9059,60.9408,394336.0
2019-06-12 11:30:00,69.9,69.96,69.62,69.63,429041.0,60.9495,61.0018,60.7054,60.7141,429041.0
2019-06-12 12:00:00,69.62,69.88,69.58,69.83,391182.0,60.7054,60.9321,60.6705,60.8885,391182.0
2019-06-12 12:30:00,69.82,70.0,69.7,69.9,270001.0,60.8798,61.0367,60.7751,60.9495,270001.0
2019-06-12 13:00:00,69.9,69.94,69.64,69.75,375365.0,60.9495,60.9844,60.7228,60.8187,375365.0
2019-06-12 13:30:00,69.75,69.88,69.69,69.84,241451.0,60.8187,60.9321,60.7664,60.8972,241451.0
2019-06-12 14:00:00,69.83,69.84,69.65,69.79,302802.0,60.8885,60.8972,60.7315,60.8536,302802.0
2019-06-12 14:30:00,69.79,69.91,69.7,69.75,311922.0,60.8536,60.9582,60.7751,60.8187,311922.0
2019-06-12 15:00:00,69.75,69.81,69.64,69.69,406264.0,60.8187,60.871,60.7228,60.7664,406264.0
2019-06-12 15:30:00,69.69,69.76,69.52,69.58,1202276.0,60.7664,60.8274,60.6182,60.6705,1202276.0
2019-06-13 09:30:00,69.97,70.49,69.82,70.3,867666.0,61.0106,61.464,60.8798,61.2983,867666.0
2019-06-13 10:00:00,70.3,70.33,70.01,70.06,501734.0,61.2983,61.3245,61.0454,61.089,501734.0
2019-06-13 10:30:00,70.06,70.17,69.62,69.64,389065.0,61.089,61.1849,60.7054,60.7228,389065.0
2019-06-13 11:00:00,69.64,69.86,69.38,69.52,524477.0,60.7228,60.9146,60.4961,60.6182,524477.0
2019-06-13 11:30:00,69.51,69.77,69.43,69.76,278997.0,60.6095,60.8362,60.5397,60.8274,278997.0
2019-06-13 12:00:00,69.75,69.88,69.72,69.79,239982.0,60.8187,60.9321,60.7926,60.8536,239982.0
2019-06-13 12:30:00,69.78,69.98,69.7,69.97,227628.0,60.8449,61.0193,60.7751,61.0106,227628.0
2019-06-13 13:00:00,69.98,70.05,69.85,69.97,208370.0,61.0193,61.0803,60.9059,61.0106,208370.0
2019-06-13 13:30:00,69.98,70.16,69.97,70.09,209101.0,61.0193,61.1762,61.0106,61.1152,209101.0
2019-06-13 14:00:00,70.09,70.2,69.99,70.15,222435.0,61.1152,61.2111,61.028,61.1675,222435.0
2019-06-13 14:30:00,70.14,70.15,69.95,70.08,230171.0,61.1588,61.1675,60.9931,61.1065,230171.0
2019-06-13 15:00:00,70.08,70.11,69.87,69.95,362320.0,61.1065,61.1326,60.9234,60.9931,362320.0
2019-06-13 15:30:00,69.95,70.01,69.66,69.92,896042.0,60.9931,61.0454,60.7402,60.967,896042.0
2019-06-14 09:30:00,68.42,68.89,67.9,68.59,1524488.0,59.659,60.0688,59.2056,59.8073,1524488.0
2019-06-14 10:00:00,68.59,68.8,68.33,68.62,597491.0,59.8073,59.9904,59.5806,59.8334,597491.0
2019-06-14 10:30:00,68.62,69.04,68.53,68.89,401064.0,59.8334,60.1996,59.7549,60.0688,401064.0
2019-06-14 11:00:00,68.89,68.96,68.65,68.91,610741.0,60.0688,60.1299,59.8596,60.0863,610741.0
2019-06-14 11:30:00,68.91,69.07,68.62,68.63,854734.0,60.0863,60.2258,59.8334,59.8421,854734.0
2019-06-14 12:00:00,68.62,68.78,68.49,68.7,514025.0,59.8334,59.9729,59.7201,59.9032,514025.0
2019-06-14 12:30:00,68.7,68.74,68.55,68.59,318805.0,59.9032,59.9381,59.7724,59.8073,318805.0
2019-06-14 13:00:00,68.6,68.7,68.59,68.62,340091.0,59.816,59.9032,59.8073,59.8334,340091.0
2019-06-14 13:30:00,68.61,68.78,68.57,68.74,332989.0,59.8247,59.9729,59.7898,59.9381,332989.0
2019-06-14 14:00:00,68.74,69.0,68.72,68.87,362775.0,59.9381,60.1648,59.9206,60.0514,362775.0
2019-06-14 14:30:00,68.86,68.88,68.73,68.83,357501.0,60.0427,60.0601,59.9293,60.0165,357501.0
2019-06-14 15:00:00,68.83,69.04,68.78,68.95,365152.0,60.0165,60.1996,59.9729,60.1212,365152.0
2019-06-14 15:30:00,68.95,69.12,68.66,68.72,1229819.0,60.1212,60.2694,59.8683,59.9206,1229819.0
2019-06-17 09:30:00,69.09,69.76,68.9,69.17,1061628.0,60.2432,60.8274,60.0776,60.313,1061628.0
2019-06-17 10:00:00,69.18,69.4,69.07,69.36,608469.0,60.3217,60.5135,60.2258,60.4787,608469.0
2019-06-17 10:30:00,69.36,69.88,69.27,69.84,503558.0,60.4787,60.9321,60.4002,60.8972,503558.0
2019-06-17 11:00:00,69.84,69.98,69.68,69.74,492154.0,60.8972,61.0193,60.7577,60.81,492154.0
2019-06-17 11:30:00,69.73,69.87,69.56,69.64,400804.0,60.8013,60.9234,60.6531,60.7228,400804.0
2019-06-17 12:00:00,69.63,69.71,69.55,69.63,244027.0,60.7141,60.7838,60.6443,60.7141,244027.0
2019-06-17 12:30:00,69.63,69.65,69.48,69.48,329369.0,60.7141,60.7315,60.5833,60.5833,329369.0
2019-06-17 13:00:00,69.48,69.54,69.46,69.5,229206.0,60.5833,60.6356,60.5659,60.6007,229206.0
2019-06-17 13:30:00,69.5,69.68,69.43,69.55,251169.0,60.6007,60.7577,60.5397,60.6443,251169.0
2019-06-17 14:00:00,69.55,69.62,69.42,69.46,388643.0,60.6443,60.7054,60.531,60.5659,388643.0
2019-06-17 14:30:00,69.46,69.56,69.34,69.34,272958.0,60.5659,60.6531,60.4612,60.4612,272958.0
2019-06-17 15:00:00,69.33,69.34,69.18,69.21,327006.0,60.4525,60.4612,60.3217,60.3479,327006.0
2019-06-17 15:30:00,69.2,69.3,69.04,69.11,744092.0,60.3392,60.4263,60.1996,60.2607,744092.0
2019-06-18 09:30:00,69.69,71.44,69.67,71.18,1683044.0,60.7664,62.2923,60.749,62.0656,1683044.0
2019-06-18 10:00:00,71.16,71.88,71.07,71.74,1210297.0,62.0482,62.676,61.9697,62.5539,1210297.0
2019-06-18 10:30:00,71.74,72.09,71.59,71.63,1036303.0,62.5539,62.8591,62.4231,62.458,1036303.0
2019-06-18 11:00:00,71.63,71.97,71.62,71.69,525193.0,62.458,62.7545,62.4493,62.5103,525193.0
2019-06-18 11:30:00,71.69,71.75,71.51,71.59,462226.0,62.5103,62.5626,62.3534,62.4231,462226.0
2019-06-18 12:00:00,71.59,71.78,71.56,71.66,330150.0,62.4231,62.5888,62.397,62.4842,330150.0
2019-06-18 12:30:00,71.66,71.78,71.59,71.63,362087.0,62.4842,62.5888,62.4231,62.458,362087.0
2019-06-18 13:00:00,71.63,71.76,71.43,71.68,335912.0,62.458,62.5714,62.2836,62.5016,335912.0
2019-06-18 13:30:00,71.67,71.92,71.67,71.91,415954.0,62.4929,62.7109,62.4929,62.7021,415954.0
2019-06-18 14:00:00,71.92,72.39,71.92,72.25,718490.0,62.7109,63.1207,62.7109,62.9986,718490.0
2019-06-18 14:30:00,72.24,72.38,72.06,72.23,400211.0,62.9899,63.112,62.8329,62.9812,400211.0
2019-06-18 15:00:00,72.23,72.26,71.97,72.09,751762.0,62.9812,63.0073,62.7545,62.8591,751762.0
2019-06-18 15:30:00,72.08,72.08,71.77,71.96,1472977.0,62.8504,62.8504,62.5801,62.7457,1472977.0
2019-06-19 09:30:00,72.31,72.62,71.22,71.39,849131.0,63.0509,63.3212,62.1005,62.2487,849131.0
2019-06-19 10:00:00,71.39,71.52,70.82,70.96,516754.0,62.2487,62.3621,61.7517,61.8738,516754.0
2019-06-19 10:30:00,70.97,71.16,70.94,70.99,504320.0,61.8825,62.0482,61.8563,61.8999,504320.0
2019-06-19 11:00:00,71.01,71.19,70.93,71.14,381395.0,61.9174,62.0743,61.8476,62.0307,381395.0
2019-06-19 11:30:00,71.14,71.25,71.03,71.15,396083.0,62.0307,62.1267,61.9348,62.0395,396083.0
2019-06-19 12:00:00,71.15,71.37,70.97,70.98,473578.0,62.0395,62.2313,61.8825,61.8912,473578.0
2019-06-19 12:30:00,70.98,71.02,70.8,70.8,377928.0,61.8912,61.9261,61.7343,61.7343,377928.0
2019-06-19 13:00:00,70.81,71.07,70.8,71.03,293017.0,61.743,61.9697,61.7343,61.9348,293017.0
2019-06-19 13:30:00,71.02,71.09,70.83,71.07,385061.0,61.9261,61.9871,61.7604,61.9697,385061.0
2019-06-19 14:00:00,71.07,71.57,70.82,71.13,1221584.0,61.9697,62.4057,61.7517,62.022,1221584.0
2019-06-19 14:30:00,71.13,71.53,71.01,71.47,697157.0,62.022,62.3708,61.9174,62.3185,697157.0
2019-06-19 15:00:00,71.48,71.86,71.47,71.7,571136.0,62.3272,62.6585,62.3185,62.519,571136.0
2019-06-19 15:30:00,71.7,71.97,71.68,71.81,1116213.0,62.519,62.7545,62.5016,62.6149,1116213.0
2019-06-20 09:30:00,73.24,73.67,72.22,72.95,1512689.0,63.8618,64.2368,62.9724,63.609,1512689.0
2019-06-20 10:00:00,72.94,73.22,72.56,72.58,572759.0,63.6003,63.8444,63.2689,63.2864,572759.0
2019-06-20 10:30:00,72.59,72.92,72.51,72.61,473598.0,63.2951,63.5828,63.2253,63.3125,473598.0
2019-06-20 11:00:00,72.6,72.9,72.44,72.84,526618.0,63.3038,63.5654,63.1643,63.5131,526618.0
2019-06-20 11:30:00,72.84,72.95,72.7,72.77,425310.0,63.5131,63.609,63.391,63.452,425310.0
2019-06-20 12:00:00,72.77,72.79,72.24,72.43,680096.0,63.452,63.4695,62.9899,63.1556,680096.0
2019-06-20 12:30:00,72.41,72.67,72.27,72.62,416861.0,63.1381,63.3648,63.016,63.3212,416861.0
2019-06-20 13:00:00,72.62,72.77,72.47,72.76,252664.0,63.3212,63.452,63.1904,63.4433,252664.0
2019-06-20 13:30:00,72.77,72.8,72.57,72.69,222660.0,63.452,63.4782,63.2776,63.3823,222660.0
2019-06-20 14:00:00,72.66,72.89,72.65,72.82,273400.0,63.3561,63.5567,63.3474,63.4956,273400.0
2019-06-20 14:30:00,72.82,72.86,72.4,72.48,325919.0,63.4956,63.5305,63.1294,63.1992,325919.0
2019-06-20 15:00:00,72.49,72.61,72.31,72.53,374029.0,63.2079,63.3125,63.0509,63.2428,374029.0
2019-06-20 15:30:00,72.53,72.9,72.53,72.72,1135696.0,63.2428,63.5654,63.2428,63.4084,1135696.0
2019-06-21 09:30:00,72.31,73.03,72.31,72.76,1949522.0,63.0509,63.6787,63.0509,63.4433,1949522.0
2019-06-21 10:00:00,72.79,73.02,72.75,72.96,532678.0,63.4695,63.67,63.4346,63.6177,532678.0
2019-06-21 10:30:00,72.97,73.03,72.8,72.92,515773.0,63.6264,63.6787,63.4782,63.5828,515773.0
2019-06-21 11:00:00,72.92,73.17,72.85,72.94,684516.0,63.5828,63.8008,63.5218,63.6003,684516.0
2019-06-21 11:30:00,72.93,73.04,72.66,72.68,347511.0,63.5915,63.6874,63.3561,63.3735,347511.0
2019-06-21 12:00:00,72.7,72.75,72.4,72.6,330003.0,63.391,63.4346,63.1294,63.3038,330003.0
2019-06-21 12:30:00,72.6,72.86,72.58,72.81,293234.0,63.3038,63.5305,63.2864,63.4869,293234.0
2019-06-21 13:00:00,72.82,72.91,72.76,72.89,236879.0,63.4956,63.5741,63.4433,63.5567,236879.0
2019-06-21 13:30:00,72.9,72.9,72.75,72.8,275916.0,63.5654,63.5654,63.4346,63.4782,275916.0
2019-06-21 14:00:00,72.8,72.83,72.58,72.73,325313.0,63.4782,63.5043,63.2864,63.4171,325313.0
2019-06-21 14:30:00,72.73,72.81,72.63,72.75,398108.0,63.4171,63.4869,63.3299,63.4346,398108.0
2019-06-21 15:00:00,72.75,72.91,72.71,72.83,499530.0,63.4346,63.5741,63.3997,63.5043,499530.0
2019-06-21 15:30:00,72.83,72.91,72.66,72.73,1079544.0,63.5043,63.5741,63.3561,63.4171,1079544.0
2019-06-24 09:30:00,72.77,73.45,72.65,72.98,945550.0,63.452,64.045,63.3474,63.6351,945550.0
2019-06-24 10:00:00,72.97,73.11,72.67,72.86,528863.0,63.6264,63.7485,63.3648,63.5305,528863.0
2019-06-24 10:30:00,72.87,72.94,72.73,72.84,393769.0,63.5392,63.6003,63.4171,63.5131,393769.0
2019-06-24 11:00:00,72.86,72.9,72.2,72.77,1100112.0,63.5305,63.5654,62.955,63.452,1100112.0
2019-06-24 11:30:00,72.77,72.99,72.7,72.83,337096.0,63.452,63.6439,63.391,63.5043,337096.0
2019-06-24 12:00:00,72.83,72.98,72.78,72.94,211762.0,63.5043,63.6351,63.4607,63.6003,211762.0
2019-06-24 12:30:00,72.94,73.06,72.93,72.97,259340.0,63.6003,63.7049,63.5915,63.6264,259340.0
2019-06-24 13:00:00,72.98,73.24,72.92,73.14,309669.0,63.6351,63.8618,63.5828,63.7746,309669.0
2019-06-24 13:30:00,73.13,73.24,73.04,73.12,210405.0,63.7659,63.8618,63.6874,63.7572,210405.0
2019-06-24 14:00:00,73.12,73.34,73.11,73.26,300394.0,63.7572,63.949,63.7485,63.8793,300394.0
2019-06-24 14:30:00,73.25,73.39,73.22,73.36,254907.0,63.8706,63.9926,63.8444,63.9665,254907.0
2019-06-24 15:00:00,73.36,73.39,73.16,73.21,297256.0,63.9665,63.9926,63.7921,63.8357,297256.0
2019-06-24 15:30:00,73.22,73.29,73.08,73.19,654432.0,63.8444,63.9054,63.7223,63.8182,654432.0
2019-06-25 09:30:00,73.23,73.8,73.22,73.7,764448.0,63.8531,64.3501,63.8444,64.2629,764448.0
2019-06-25 10:00:00,73.72,74.04,73.6,73.89,506007.0,64.2804,64.5594,64.1757,64.4286,506007.0
2019-06-25 10:30:00,73.89,74.14,73.68,73.78,500503.0,64.4286,64.6466,64.2455,64.3327,500503.0
2019-06-25 11:00:00,73.79,73.94,73.42,73.56,451260.0,64.3414,64.4722,64.0188,64.1409,451260.0
2019-06-25 11:30:00,73.57,73.78,73.54,73.71,280810.0,64.1496,64.3327,64.1234,64.2717,280810.0
2019-06-25 12:00:00,73.7,73.88,73.68,73.78,302690.0,64.2629,64.4199,64.2455,64.3327,302690.0
2019-06-25 12:30:00,73.78,73.86,73.56,73.56,255451.0,64.3327,64.4025,64.1409,64.1409,255451.0
2019-06-25 13:00:00,73.57,73.64,73.32,73.52,271317.0,64.1496,64.2106,63.9316,64.106,271317.0
2019-06-25 13:30:00,73.52,73.69,73.45,73.48,258624.0,64.106,64.2542,64.045,64.0711,258624.0
2019-06-25 14:00:00,73.48,73.61,73.27,73.32,284870.0,64.0711,64.1845,63.888,63.9316,284870.0
2019-06-25 14:30:00,73.33,73.34,72.53,72.66,594083.0,63.9403,63.949,63.2428,63.3561,594083.0
2019-06-25 15:00:00,72.66,72.85,72.62,72.79,403118.0,63.3561,63.5218,63.3212,63.4695,403118.0
2019-06-25 15:30:00,72.79,72.88,72.52,72.54,1106352.0,63.4695,63.5479,63.234,63.2515,1106352.0
2019-06-26 09:30:00,73.74,75.3,73.65,75.19,1375072.0,64.2978,65.6581,64.2193,65.5621,1375072.0
2019-06-26 10:00:00,75.15,75.53,75.02,75.36,985878.0,65.5273,65.8586,65.4139,65.7104,985878.0
2019-06-26 10:30:00,75.37,75.7,75.01,75.15,826361.0,65.7191,66.0068,65.4052,65.5273,826361.0
2019-06-26 11:00:00,75.15,75.41,75.05,75.41,566953.0,65.5273,65.754,65.4401,65.754,566953.0
2019-06-26 11:30:00,75.41,75.66,75.35,75.65,444400.0,65.754,65.972,65.7017,65.9632,444400.0
2019-06-26 12:00:00,75.65,75.68,75.5,75.62,361512.0,65.9632,65.9894,65.8325,65.9371,361512.0
2019-06-26 12:30:00,75.63,75.69,75.4,75.46,383859.0,65.9458,65.9981,65.7453,65.7976,383859.0
2019-06-26 13:00:00,75.46,75.51,75.31,75.31,329081.0,65.7976,65.8412,65.6668,65.6668,329081.0
2019-06-26 13:30:00,75.31,75.55,75.28,75.43,564179.0,65.6668,65.8761,65.6406,65.7714,564179.0
2019-06-26 14:00:00,75.42,75.55,75.15,75.26,439198.0,65.7627,65.8761,65.5273,65.6232,439198.0
2019-06-26 14:30:00,75.27,75.33,75.14,75.28,504847.0,65.6319,65.6842,65.5186,65.6406,504847.0
2019-06-26 15:00:00,75.29,75.51,75.23,75.37,499093.0,65.6493,65.8412,65.597,65.7191,499093.0
2019-06-26 15:30:00,75.37,75.41,74.91,74.95,1348824.0,65.7191,65.754,65.318,65.3529,1348824.0
2019-06-27 09:30:00,75.34,75.9,75.21,75.48,984056.0,65.6929,66.1812,65.5796,65.815,984056.0
2019-06-27 10:00:00,75.48,75.6,75.17,75.45,430665.0,65.815,65.9196,65.5447,65.7889,430665.0
2019-06-27 10:30:00,75.44,75.61,75.39,75.54,487605.0,65.7801,65.9284,65.7365,65.8673,487605.0
2019-06-27 11:00:00,75.54,75.77,75.36,75.47,415971.0,65.8673,66.0679,65.7104,65.8063,415971.0
2019-06-27 11:30:00,75.46,75.53,75.28,75.47,373713.0,65.7976,65.8586,65.6406,65.8063,373713.0
2019-06-27 12:00:00,75.46,75.56,75.21,75.3,347719.0,65.7976,65.8848,65.5796,65.6581,347719.0
2019-06-27 12:30:00,75.3,75.42,75.24,75.38,261091.0,65.6581,65.7627,65.6057,65.7278,261091.0
2019-06-27 13:00:00,75.38,75.43,75.32,75.34,277305.0,65.7278,65.7714,65.6755,65.6929,277305.0
2019-06-27 13:30:00,75.34,75.6,75.32,75.56,342936.0,65.6929,65.9196,65.6755,65.8848,342936.0
2019-06-27 14:00:00,75.57,75.61,75.4,75.56,401214.0,65.8935,65.9284,65.7453,65.8848,401214.0
2019-06-27 14:30:00,75.56,75.63,75.51,75.56,311668.0,65.8848,65.9458,65.8412,65.8848,311668.0
2019-06-27 15:00:00,75.55,75.62,75.47,75.59,314226.0,65.8761,65.9371,65.8063,65.9109,314226.0
2019-06-27 15:30:00,75.59,75.62,75.4,75.42,777472.0,65.9109,65.9371,65.7453,65.7627,777472.0
2019-06-28 09:30:00,75.66,76.44,75.01,75.07,1176548.0,65.972,66.6521,65.4052,65.4575,1176548.0
2019-06-28 10:00:00,75.07,75.31,74.81,75.26,579910.0,65.4575,65.6668,65.2308,65.6232,579910.0
2019-06-28 10:30:00,75.26,75.32,74.96,75.32,472481.0,65.6232,65.6755,65.3616,65.6755,472481.0
2019-06-28 11:00:00,75.32,75.48,75.27,75.31,243963.0,65.6755,65.815,65.6319,65.6668,243963.0
2019-06-28 11:30:00,75.3,75.47,75.19,75.37,385627.0,65.6581,65.8063,65.5621,65.7191,385627.0
2019-06-28 12:00:00,75.38,75.67,75.35,75.6,464887.0,65.7278,65.9807,65.7017,65.9196,464887.0
2019-06-28 12:30:00,75.6,75.85,75.57,75.78,436303.0,65.9196,66.1376,65.8935,66.0766,436303.0
2019-06-28 13:00:00,75.78,75.96,75.75,75.83,340644.0,66.0766,66.2336,66.0504,66.1202,340644.0
2019-06-28 13:30:00,75.84,75.95,75.5,75.52,328566.0,66.1289,66.2248,65.8325,65.8499,328566.0
2019-06-28 14:00:00,75.52,75.66,75.47,75.53,341048.0,65.8499,65.972,65.8063,65.8586,341048.0
2019-06-28 14:30:00,75.53,75.62,75.44,75.48,333817.0,65.8586,65.9371,65.7801,65.815,333817.0
2019-06-28 15:00:00,75.48,75.51,75.37,75.38,459426.0,65.815,65.8412,65.7191,65.7278,459426.0
2019-06-28 15:30:00,75.38,76.43,75.33,76.05,2382994.0,65.7278,66.6434,65.6842,66.312,2382994.0
2019-07-01 09:30:00,80.67,80.76,77.75,78.42,4082597.0,70.3405,70.4189,67.7943,68.3786,4082597.0
2019-07-01 10:00:00,78.44,78.82,77.62,77.7,1294137.0,68.396,68.7273,67.681,67.7508,1294137.0
2019-07-01 10:30:00,77.68,78.11,77.68,77.83,788300.0,67.7333,68.1083,67.7333,67.8641,788300.0
2019-07-01 11:00:00,77.83,78.1,77.41,77.64,672847.0,67.8641,68.0995,67.4979,67.6984,672847.0
2019-07-01 11:30:00,77.65,77.9,77.56,77.71,585157.0,67.7072,67.9251,67.6287,67.7595,585157.0
2019-07-01 12:00:00,77.73,77.87,77.46,77.51,481534.0,67.7769,67.899,67.5415,67.5851,481534.0
2019-07-01 12:30:00,77.52,77.62,77.23,77.31,538996.0,67.5938,67.681,67.3409,67.4107,538996.0
2019-07-01 13:00:00,77.3,77.67,77.27,77.53,457503.0,67.402,67.7246,67.3758,67.6025,457503.0
2019-07-01 13:30:00,77.54,77.59,77.37,77.46,427029.0,67.6112,67.6548,67.463,67.5415,427029.0
2019-07-01 14:00:00,77.47,77.49,77.08,77.17,410508.0,67.5502,67.5676,67.2101,67.2886,410508.0
2019-07-01 14:30:00,77.16,77.27,77.11,77.16,451601.0,67.2799,67.3758,67.2363,67.2799,451601.0
2019-07-01 15:00:00,77.16,77.6,77.13,77.56,555496.0,67.2799,67.6636,67.2537,67.6287,555496.0
2019-07-01 15:30:00,77.56,77.64,77.39,77.52,1618814.0,67.6287,67.6984,67.4804,67.5938,1618814.0
2019-07-02 09:30:00,77.28,77.48,76.86,77.12,820026.0,67.3845,67.5589,67.0183,67.245,820026.0
2019-07-02 10:00:00,77.12,77.36,76.93,77.31,473743.0,67.245,67.4543,67.0793,67.4107,473743.0
2019-07-02 10:30:00,77.33,77.42,77.15,77.29,306280.0,67.4281,67.5066,67.2712,67.3933,306280.0
2019-07-02 11:00:00,77.3,77.39,77.11,77.18,369736.0,67.402,67.4804,67.2363,67.2973,369736.0
2019-07-02 11:30:00,77.19,77.22,76.92,76.96,363563.0,67.3061,67.3322,67.0706,67.1055,363563.0
2019-07-02 12:00:00,76.97,77.04,76.8,76.84,436297.0,67.1142,67.1753,66.966,67.0009,436297.0
2019-07-02 12:30:00,76.86,76.9,76.62,76.76,386266.0,67.0183,67.0532,66.809,66.9311,386266.0
2019-07-02 13:00:00,76.76,76.89,76.72,76.78,268778.0,66.9311,67.0445,66.8962,66.9486,268778.0
2019-07-02 13:30:00,76.78,76.86,76.73,76.77,245151.0,66.9486,67.0183,66.905,66.9398,245151.0
2019-07-02 14:00:00,76.76,76.85,76.67,76.68,298003.0,66.9311,67.0096,66.8526,66.8614,298003.0
2019-07-02 14:30:00,76.67,76.94,76.65,76.92,346300.0,66.8526,67.0881,66.8352,67.0706,346300.0
2019-07-02 15:00:00,76.91,77.18,76.9,77.03,450299.0,67.0619,67.2973,67.0532,67.1665,450299.0
2019-07-02 15:30:00,77.03,77.15,76.83,77.0,742280.0,67.1665,67.2712,66.9922,67.1404,742280.0
2019-07-03 09:30:00,77.01,77.23,76.2,76.42,783094.0,67.1491,67.3409,66.4428,66.6347,783094.0
2019-07-03 10:00:00,76.38,76.62,76.23,76.58,381644.0,66.5998,66.809,66.469,66.7742,381644.0
2019-07-03 10:30:00,76.57,76.65,76.24,76.51,427549.0,66.7654,66.8352,66.4777,66.7131,427549.0
2019-07-03 11:00:00,76.5,76.62,76.26,76.34,368854.0,66.7044,66.809,66.4951,66.5649,368854.0
2019-07-03 11:30:00,76.34,76.45,76.2,76.25,339130.0,66.5649,66.6608,66.4428,66.4864,339130.0
2019-07-03 12:00:00,76.25,76.36,76.05,76.14,382591.0,66.4864,66.5823,66.312,66.3905,382591.0
2019-07-03 12:30:00,76.14,76.63,76.13,76.62,668530.0,66.3905,66.8178,66.3818,66.809,668530.0
2019-07-05 09:30:00,74.32,75.76,74.1,75.5,1434510.0,64.8035,66.0592,64.6117,65.8325,1434510.0
2019-07-05 10:00:00,75.5,75.68,75.26,75.63,750581.0,65.8325,65.9894,65.6232,65.9458,750581.0
2019-07-05 10:30:00,75.6,75.97,75.32,75.92,563478.0,65.9196,66.2423,65.6755,66.1987,563478.0
2019-07-05 11:00:00,75.93,76.2,75.87,76.08,441675.0,66.2074,66.4428,66.1551,66.3382,441675.0
2019-07-05 11:30:00,76.08,76.29,75.87,76.29,357979.0,66.3382,66.5213,66.1551,66.5213,357979.0
2019-07-05 12:00:00,76.29,76.46,76.17,76.41,309464.0,66.5213,66.6695,66.4167,66.6259,309464.0
2019-07-05 12:30:00,76.4,76.45,76.29,76.44,213566.0,66.6172,66.6608,66.5213,66.6521,213566.0
2019-07-05 13:00:00,76.44,76.52,76.33,76.47,220803.0,66.6521,66.7218,66.5562,66.6782,220803.0
2019-07-05 13:30:00,76.47,76.62,76.4,76.52,232698.0,66.6782,66.809,66.6172,66.7218,232698.0
2019-07-05 14:00:00,76.51,76.56,76.39,76.42,270901.0,66.7131,66.7567,66.6085,66.6347,270901.0
2019-07-05 14:30:00,76.41,76.72,76.41,76.7,299821.0,66.6259,66.8962,66.6259,66.8788,299821.0
2019-07-05 15:00:00,76.7,76.72,76.53,76.65,237658.0,66.8788,66.8962,66.7306,66.8352,237658.0
2019-07-05 15:30:00,76.64,76.72,76.53,76.67,669121.0,66.8265,66.8962,66.7306,66.8526,669121.0
2019-07-08 09:30:00,75.98,76.89,75.93,76.56,933487.0,66.251,67.0445,66.2074,66.7567,933487.0
2019-07-08 10:00:00,76.56,76.98,76.36,76.9,644633.0,66.7567,67.1229,66.5823,67.0532,644633.0
2019-07-08 10:30:00,76.9,76.91,76.48,76.76,684549.0,67.0532,67.0619,66.687,66.9311,684549.0
2019-07-08 11:00:00,76.76,77.03,76.5,76.54,550590.0,66.9311,67.1665,66.7044,66.7393,550590.0
2019-07-08 11:30:00,76.54,76.74,76.37,76.67,294354.0,66.7393,66.9137,66.5911,66.8526,294354.0
2019-07-08 12:00:00,76.68,76.7,76.52,76.54,275166.0,66.8614,66.8788,66.7218,66.7393,275166.0
2019-07-08 12:30:00,76.54,76.81,76.54,76.75,310094.0,66.7393,66.9747,66.7393,66.9224,310094.0
2019-07-08 13:00:00,76.74,76.77,76.41,76.44,587645.0,66.9137,66.9398,66.6259,66.6521,587645.0
2019-07-08 13:30:00,76.44,76.54,76.32,76.33,270429.0,66.6521,66.7393,66.5475,66.5562,270429.0
2019-07-08 14:00:00,76.34,76.35,75.98,76.1,417753.0,66.5649,66.5736,66.251,66.3556,417753.0
2019-07-08 14:30:00,76.11,76.51,76.08,76.43,428246.0,66.3643,66.7131,66.3382,66.6434,428246.0
2019-07-08 15:00:00,76.42,76.73,76.34,76.71,387698.0,66.6347,66.905,66.5649,66.8875,387698.0
2019-07-08 15:30:00,76.72,76.84,76.58,76.63,633466.0,66.8962,67.0009,66.7742,66.8178,633466.0
2019-07-09 09:30:00,76.44,76.5,75.84,76.22,543073.0,66.6521,66.7044,66.1289,66.4603,543073.0
2019-07-09 10:00:00,76.21,76.58,76.17,76.58,424972.0,66.4515,66.7742,66.4167,66.7742,424972.0
2019-07-09 10:30:00,76.58,76.84,76.32,76.4,506273.0,66.7742,67.0009,66.5475,66.6172,506273.0
2019-07-09 11:00:00,76.41,76.83,76.4,76.58,325825.0,66.6259,66.9922,66.6172,66.7742,325825.0
2019-07-09 11:30:00,76.58,76.69,76.52,76.63,235838.0,66.7742,66.8701,66.7218,66.8178,235838.0
2019-07-09 12:00:00,76.63,76.74,76.54,76.63,247480.0,66.8178,66.9137,66.7393,66.8178,247480.0
2019-07-09 12:30:00,76.63,76.66,76.41,76.47,254711.0,66.8178,66.8439,66.6259,66.6782,254711.0
2019-07-09 13:00:00,76.48,76.54,76.4,76.44,257139.0,66.687,66.7393,66.6172,66.6521,257139.0
2019-07-09 13:30:00,76.44,76.51,76.43,76.48,174436.0,66.6521,66.7131,66.6434,66.687,174436.0
2019-07-09 14:00:00,76.48,76.58,76.44,76.5,259585.0,66.687,66.7742,66.6521,66.7044,259585.0
2019-07-09 14:30:00,76.5,76.52,76.43,76.47,203134.0,66.7044,66.7218,66.6434,66.6782,203134.0
2019-07-09 15:00:00,76.47,76.66,76.46,76.63,344097.0,66.6782,66.8439,66.6695,66.8178,344097.0
2019-07-09 15:30:00,76.63,76.74,76.53,76.54,950093.0,66.8178,66.9137,66.7306,66.7393,950093.0
2019-07-10 09:30:00,76.89,76.95,75.85,75.87,1746139.0,67.0445,67.0968,66.1376,66.1551,1746139.0
2019-07-10 10:00:00,75.87,75.94,74.93,74.99,1416689.0,66.1551,66.2161,65.3354,65.3878,1416689.0
2019-07-10 10:30:00,74.99,75.53,74.94,74.95,1118118.0,65.3878,65.8586,65.3442,65.3529,1118118.0
2019-07-10 11:00:00,74.95,75.04,74.49,74.97,800015.0,65.3529,65.4314,64.9518,65.3703,800015.0
2019-07-10 11:30:00,74.96,75.09,74.72,74.89,702386.0,65.3616,65.475,65.1523,65.3006,702386.0
2019-07-10 12:00:00,74.9,75.22,74.83,75.01,494584.0,65.3093,65.5883,65.2482,65.4052,494584.0
2019-07-10 12:30:00,75.01,75.39,75.0,75.39,496629.0,65.4052,65.7365,65.3965,65.7365,496629.0
2019-07-10 13:00:00,75.4,75.46,75.01,75.23,476715.0,65.7453,65.7976,65.4052,65.597,476715.0
2019-07-10 13:30:00,75.23,75.32,75.2,75.21,292688.0,65.597,65.6755,65.5709,65.5796,292688.0
2019-07-10 14:00:00,75.22,75.35,74.89,74.89,543857.0,65.5883,65.7017,65.3006,65.3006,543857.0
2019-07-10 14:30:00,74.89,75.09,74.83,74.94,627947.0,65.3006,65.475,65.2482,65.3442,627947.0
2019-07-10 15:00:00,74.95,75.04,74.87,74.94,536559.0,65.3529,65.4314,65.2831,65.3442,536559.0
2019-07-10 15:30:00,74.94,75.01,74.08,74.35,2366517.0,65.3442,65.4052,64.5943,64.8297,2366517.0
2019-07-11 09:30:00,74.52,75.5,74.29,75.3,1394782.0,64.9779,65.8325,64.7774,65.6581,1394782.0
2019-07-11 10:00:00,75.3,75.33,74.76,74.9,846344.0,65.6581,65.6842,65.1872,65.3093,846344.0
2019-07-11 10:30:00,74.91,75.15,74.71,75.08,848533.0,65.318,65.5273,65.1436,65.4662,848533.0
2019-07-11 11:00:00,75.08,75.44,74.99,75.23,952111.0,65.4662,65.7801,65.3878,65.597,952111.0
2019-07-11 11:30:00,75.23,75.64,75.1,75.5,597966.0,65.597,65.9545,65.4837,65.8325,597966.0
2019-07-11 12:00:00,75.49,75.78,75.3,75.57,776246.0,65.8237,66.0766,65.6581,65.8935,776246.0
2019-07-11 12:30:00,75.58,75.68,75.18,75.25,511855.0,65.9022,65.9894,65.5534,65.6145,511855.0
2019-07-11 13:00:00,75.26,75.35,74.78,74.86,556538.0,65.6232,65.7017,65.2046,65.2744,556538.0
2019-07-11 13:30:00,74.86,74.93,74.26,74.31,684259.0,65.2744,65.3354,64.7512,64.7948,684259.0
2019-07-11 14:00:00,74.31,74.42,73.92,73.98,639029.0,64.7948,64.8907,64.4548,64.5071,639029.0
2019-07-11 14:30:00,73.98,74.27,73.98,74.14,548551.0,64.5071,64.76,64.5071,64.6466,548551.0
2019-07-11 15:00:00,74.13,74.2,73.88,73.95,758141.0,64.6379,64.6989,64.4199,64.4809,758141.0
2019-07-11 15:30:00,73.95,74.08,73.29,73.71,2356933.0,64.4809,64.5943,63.9054,64.2717,2356933.0
2019-07-12 09:30:00,74.25,74.93,73.66,74.68,1036222.0,64.7425,65.3354,64.2281,65.1175,1036222.0
2019-07-12 10:00:00,74.69,74.76,74.38,74.64,491661.0,65.1262,65.1872,64.8559,65.0826,491661.0
2019-07-12 10:30:00,74.65,74.69,74.4,74.62,442531.0,65.0913,65.1262,64.8733,65.0651,442531.0
2019-07-12 11:00:00,74.63,74.76,74.57,74.72,462322.0,65.0739,65.1872,65.0215,65.1523,462322.0
2019-07-12 11:30:00,74.72,74.73,74.56,74.7,341789.0,65.1523,65.1611,65.0128,65.1349,341789.0
2019-07-12 12:00:00,74.7,74.79,74.61,74.73,320754.0,65.1349,65.2134,65.0564,65.1611,320754.0
2019-07-12 12:30:00,74.73,74.8,74.46,74.54,388289.0,65.1611,65.2221,64.9256,64.9954,388289.0
2019-07-12 13:00:00,74.55,74.79,74.51,74.79,245291.0,65.0041,65.2134,64.9692,65.2134,245291.0
2019-07-12 13:30:00,74.78,74.8,74.61,74.77,219446.0,65.2046,65.2221,65.0564,65.1959,219446.0
2019-07-12 14:00:00,74.77,74.97,74.71,74.84,284039.0,65.1959,65.3703,65.1436,65.257,284039.0
2019-07-12 14:30:00,74.84,74.98,74.84,74.91,371256.0,65.257,65.379,65.257,65.318,371256.0
2019-07-12 15:00:00,74.91,74.94,74.62,74.67,491480.0,65.318,65.3442,65.0651,65.1087,491480.0
2019-07-12 15:30:00,74.68,74.92,74.67,74.89,886528.0,65.1175,65.3267,65.1087,65.3006,886528.0
2019-07-15 09:30:00,75.15,75.87,75.13,75.62,664212.0,65.5273,66.1551,65.5098,65.9371,664212.0
2019-07-15 10:00:00,75.63,75.84,75.57,75.67,454882.0,65.9458,66.1289,65.8935,65.9807,454882.0
2019-07-15 10:30:00,75.66,75.9,75.59,75.77,413022.0,65.972,66.1812,65.9109,66.0679,413022.0
2019-07-15 11:00:00,75.78,75.78,75.45,75.65,303341.0,66.0766,66.0766,65.7889,65.9632,303341.0
2019-07-15 11:30:00,75.64,75.85,75.55,75.75,385300.0,65.9545,66.1376,65.8761,66.0504,385300.0
2019-07-15 12:00:00,75.75,75.76,75.29,75.29,370478.0,66.0504,66.0592,65.6493,65.6493,370478.0
2019-07-15 12:30:00,75.3,75.3,74.88,74.94,385892.0,65.6581,65.6581,65.2918,65.3442,385892.0
2019-07-15 13:00:00,74.94,75.09,74.79,75.02,512171.0,65.3442,65.475,65.2134,65.4139,512171.0
2019-07-15 13:30:00,75.02,75.33,75.0,75.31,453999.0,65.4139,65.6842,65.3965,65.6668,453999.0
2019-07-15 14:00:00,75.34,75.38,75.14,75.19,335844.0,65.6929,65.7278,65.5186,65.5621,335844.0
2019-07-15 14:30:00,75.19,75.4,75.15,75.27,265689.0,65.5621,65.7453,65.5273,65.6319,265689.0
2019-07-15 15:00:00,75.27,75.39,75.24,75.32,317592.0,65.6319,65.7365,65.6057,65.6755,317592.0
2019-07-15 15:30:00,75.31,75.5,75.31,75.43,746529.0,65.6668,65.8325,65.6668,65.7714,746529.0
2019-07-16 09:30:00,75.12,76.09,74.55,75.94,971536.0,65.5011,66.3469,65.0041,66.2161,971536.0
2019-07-16 10:00:00,75.94,76.0,75.53,75.96,687655.0,66.2161,66.2684,65.8586,66.2336,687655.0
2019-07-16 10:30:00,75.96,76.2,75.77,76.1,528363.0,66.2336,66.4428,66.0679,66.3556,528363.0
2019-07-16 11:00:00,76.1,76.23,75.84,75.97,489722.0,66.3556,66.469,66.1289,66.2423,489722.0
2019-07-16 11:30:00,75.98,76.26,75.98,76.08,485890.0,66.251,66.4951,66.251,66.3382,485890.0
2019-07-16 12:00:00,76.08,76.18,75.43,75.59,509849.0,66.3382,66.4254,65.7714,65.9109,509849.0
2019-07-16 12:30:00,75.61,75.99,75.59,75.98,222064.0,65.9284,66.2597,65.9109,66.251,222064.0
2019-07-16 13:00:00,75.98,76.23,75.98,76.2,230301.0,66.251,66.469,66.251,66.4428,230301.0
2019-07-16 13:30:00,76.2,76.25,76.08,76.09,280779.0,66.4428,66.4864,66.3382,66.3469,280779.0
2019-07-16 14:00:00,76.09,76.25,76.06,76.23,263594.0,66.3469,66.4864,66.3207,66.469,263594.0
2019-07-16 14:30:00,76.23,76.5,76.18,76.27,501121.0,66.469,66.7044,66.4254,66.5039,501121.0
2019-07-16 15:00:00,76.27,76.4,75.91,75.92,582569.0,66.5039,66.6172,66.19,66.1987,582569.0
2019-07-16 15:30:00,75.92,76.04,75.64,75.68,824133.0,66.1987,66.3033,65.9545,65.9894,824133.0
2019-07-17 09:30:00,78.62,79.4,76.63,76.87,5629197.0,68.5529,69.2331,66.8178,67.027,5629197.0
2019-07-17 10:00:00,76.87,76.98,76.07,76.19,2325298.0,67.027,67.1229,66.3295,66.4341,2325298.0
2019-07-17 10:30:00,76.17,76.37,75.71,76.32,1338638.0,66.4167,66.5911,66.0156,66.5475,1338638.0
2019-07-17 11:00:00,76.33,76.73,76.26,76.68,1174809.0,66.5562,66.905,66.4951,66.8614,1174809.0
2019-07-17 11:30:00,76.67,76.77,76.35,76.64,740307.0,66.8526,66.9398,66.5736,66.8265,740307.0
2019-07-17 12:00:00,76.64,76.82,76.43,76.49,518328.0,66.8265,66.9834,66.6434,66.6957,518328.0
2019-07-17 12:30:00,76.49,76.77,76.38,76.56,484049.0,66.6957,66.9398,66.5998,66.7567,484049.0
2019-07-17 13:00:00,76.57,76.65,76.36,76.44,466063.0,66.7654,66.8352,66.5823,66.6521,466063.0
2019-07-17 13:30:00,76.44,76.93,76.43,76.92,686105.0,66.6521,67.0793,66.6434,67.0706,686105.0
2019-07-17 14:00:00,76.92,76.93,76.67,76.81,668308.0,67.0706,67.0793,66.8526,66.9747,668308.0
2019-07-17 14:30:00,76.81,76.81,76.27,76.33,498892.0,66.9747,66.9747,66.5039,66.5562,498892.0
2019-07-17 15:00:00,76.34,76.36,75.96,76.0,694188.0,66.5649,66.5823,66.2336,66.2684,694188.0
2019-07-17 15:30:00,75.99,76.11,75.74,75.75,1488423.0,66.2597,66.3643,66.0417,66.0504,1488423.0
2019-07-18 09:30:00,74.97,75.35,74.56,75.07,1262544.0,65.3703,65.7017,65.0128,65.4575,1262544.0
2019-07-18 10:00:00,75.07,75.12,74.68,75.01,632319.0,65.4575,65.5011,65.1175,65.4052,632319.0
2019-07-18 10:30:00,75.01,75.02,74.56,74.62,772935.0,65.4052,65.4139,65.0128,65.0651,772935.0
2019-07-18 11:00:00,74.62,74.8,74.38,74.73,886679.0,65.0651,65.2221,64.8559,65.1611,886679.0
2019-07-18 11:30:00,74.73,74.84,74.4,74.55,545139.0,65.1611,65.257,64.8733,65.0041,545139.0
2019-07-18 12:00:00,74.54,74.69,74.22,74.29,621316.0,64.9954,65.1262,64.7164,64.7774,621316.0
2019-07-18 12:30:00,74.3,74.5,74.28,74.48,529179.0,64.7861,64.9605,64.7687,64.9431,529179.0
2019-07-18 13:00:00,74.48,74.64,74.43,74.53,462525.0,64.9431,65.0826,64.8995,64.9867,462525.0
2019-07-18 13:30:00,74.53,74.84,74.51,74.62,795814.0,64.9867,65.257,64.9692,65.0651,795814.0
2019-07-18 14:00:00,74.63,74.73,74.24,74.66,685361.0,65.0739,65.1611,64.7338,65.1,685361.0
2019-07-18 14:30:00,74.66,74.74,74.35,74.41,586498.0,65.1,65.1698,64.8297,64.882,586498.0
2019-07-18 15:00:00,74.41,74.46,74.08,74.11,679974.0,64.882,64.9256,64.5943,64.6204,679974.0
2019-07-18 15:30:00,74.11,74.39,74.05,74.36,1354404.0,64.6204,64.8646,64.5681,64.8384,1354404.0
2019-07-19 09:30:00,74.44,75.33,74.42,75.12,1115905.0,64.9082,65.6842,64.8907,65.5011,1115905.0
2019-07-19 10:00:00,75.11,75.59,75.09,75.35,546986.0,65.4924,65.9109,65.475,65.7017,546986.0
2019-07-19 10:30:00,75.35,75.41,75.06,75.26,516460.0,65.7017,65.754,65.4488,65.6232,516460.0
2019-07-19 11:00:00,75.27,75.71,75.21,75.36,528969.0,65.6319,66.0156,65.5796,65.7104,528969.0
2019-07-19 11:30:00,75.37,75.49,75.09,75.49,469467.0,65.7191,65.8237,65.475,65.8237,469467.0
2019-07-19 12:00:00,75.49,75.68,75.47,75.49,437643.0,65.8237,65.9894,65.8063,65.8237,437643.0
2019-07-19 12:30:00,75.48,75.6,75.4,75.54,399424.0,65.815,65.9196,65.7453,65.8673,399424.0
2019-07-19 13:00:00,75.55,75.62,75.39,75.55,382807.0,65.8761,65.9371,65.7365,65.8761,382807.0
2019-07-19 13:30:00,75.54,75.6,75.28,75.59,318750.0,65.8673,65.9196,65.6406,65.9109,318750.0
2019-07-19 14:00:00,75.6,75.7,75.28,75.28,471899.0,65.9196,66.0068,65.6406,65.6406,471899.0
2019-07-19 14:30:00,75.28,75.31,75.0,75.17,445700.0,65.6406,65.6668,65.3965,65.5447,445700.0
2019-07-19 15:00:00,75.16,75.26,74.95,75.2,605157.0,65.536,65.6232,65.3529,65.5709,605157.0
2019-07-19 15:30:00,75.2,75.25,74.98,75.04,1265789.0,65.5709,65.6145,65.379,65.4314,1265789.0
2019-07-22 09:30:00,75.08,76.62,75.06,76.34,1026008.0,65.4662,66.809,65.4488,66.5649,1026008.0
2019-07-22 10:00:00,76.34,76.53,76.15,76.38,566210.0,66.5649,66.7306,66.3992,66.5998,566210.0
2019-07-22 10:30:00,76.38,76.46,75.88,75.99,635963.0,66.5998,66.6695,66.1638,66.2597,635963.0
2019-07-22 11:00:00,75.99,76.2,75.96,76.09,390692.0,66.2597,66.4428,66.2336,66.3469,390692.0
2019-07-22 11:30:00,76.06,76.32,76.01,76.15,378074.0,66.3207,66.5475,66.2772,66.3992,378074.0
2019-07-22 12:00:00,76.14,76.17,75.95,76.02,209486.0,66.3905,66.4167,66.2248,66.2859,209486.0
2019-07-22 12:30:00,76.01,76.12,75.98,76.05,293926.0,66.2772,66.3731,66.251,66.312,293926.0
2019-07-22 13:00:00,76.05,76.07,75.98,76.01,193117.0,66.312,66.3295,66.251,66.2772,193117.0
2019-07-22 13:30:00,76.01,76.04,75.81,75.83,468981.0,66.2772,66.3033,66.1028,66.1202,468981.0
2019-07-22 14:00:00,75.83,75.87,75.67,75.75,271168.0,66.1202,66.1551,65.9807,66.0504,271168.0
2019-07-22 14:30:00,75.75,75.93,75.73,75.92,208100.0,66.0504,66.2074,66.033,66.1987,208100.0
2019-07-22 15:00:00,75.92,76.18,75.92,76.14,269338.0,66.1987,66.4254,66.1987,66.3905,269338.0
2019-07-22 15:30:00,76.14,76.14,75.87,75.94,1087355.0,66.3905,66.3905,66.1551,66.2161,1087355.0
2019-07-23 09:30:00,75.34,75.59,74.14,74.33,1707073.0,65.6929,65.9109,64.6466,64.8123,1707073.0
2019-07-23 10:00:00,74.31,74.45,74.05,74.15,878328.0,64.7948,64.9169,64.5681,64.6553,878328.0
2019-07-23 10:30:00,74.15,74.27,73.55,73.7,1075029.0,64.6553,64.76,64.1321,64.2629,1075029.0
2019-07-23 11:00:00,73.69,73.79,73.32,73.45,916474.0,64.2542,64.3414,63.9316,64.045,916474.0
2019-07-23 11:30:00,73.45,73.66,73.31,73.58,1007918.0,64.045,64.2281,63.9229,64.1583,1007918.0
2019-07-23 12:00:00,73.58,73.74,73.56,73.61,433023.0,64.1583,64.2978,64.1409,64.1845,433023.0
2019-07-23 12:30:00,73.61,73.72,73.47,73.58,389311.0,64.1845,64.2804,64.0624,64.1583,389311.0
2019-07-23 13:00:00,73.58,73.72,73.55,73.59,337597.0,64.1583,64.2804,64.1321,64.167,337597.0
2019-07-23 13:30:00,73.59,73.98,73.57,73.89,393060.0,64.167,64.5071,64.1496,64.4286,393060.0
2019-07-23 14:00:00,73.9,74.14,73.78,74.04,572120.0,64.4373,64.6466,64.3327,64.5594,572120.0
2019-07-23 14:30:00,74.03,74.08,73.9,73.95,476206.0,64.5507,64.5943,64.4373,64.4809,476206.0
2019-07-23 15:00:00,73.96,74.11,73.91,74.05,632469.0,64.4896,64.6204,64.446,64.5681,632469.0
2019-07-23 15:30:00,74.05,74.18,73.93,74.11,1614630.0,64.5681,64.6815,64.4635,64.6204,1614630.0
2019-07-24 09:30:00,74.02,74.8,73.68,74.62,1547542.0,64.542,65.2221,64.2455,65.0651,1547542.0
2019-07-24 10:00:00,74.62,75.18,74.55,75.12,731392.0,65.0651,65.5534,65.0041,65.5011,731392.0
2019-07-24 10:30:00,75.13,75.48,75.02,75.36,813773.0,65.5098,65.815,65.4139,65.7104,813773.0
2019-07-24 11:00:00,75.35,75.59,75.2,75.54,572667.0,65.7017,65.9109,65.5709,65.8673,572667.0
2019-07-24 11:30:00,75.54,75.85,75.48,75.77,597356.0,65.8673,66.1376,65.815,66.0679,597356.0
2019-07-24 12:00:00,75.78,75.83,75.54,75.66,413337.0,66.0766,66.1202,65.8673,65.972,413337.0
2019-07-24 12:30:00,75.66,75.97,75.63,75.96,474905.0,65.972,66.2423,65.9458,66.2336,474905.0
2019-07-24 13:00:00,75.96,76.28,75.88,76.26,712359.0,66.2336,66.5126,66.1638,66.4951,712359.0
2019-07-24 13:30:00,76.26,76.29,76.06,76.14,558241.0,66.4951,66.5213,66.3207,66.3905,558241.0
2019-07-24 14:00:00,76.14,76.14,75.99,76.02,309731.0,66.3905,66.3905,66.2597,66.2859,309731.0
2019-07-24 14:30:00,76.02,76.27,75.99,76.26,370503.0,66.2859,66.5039,66.2597,66.4951,370503.0
2019-07-24 15:00:00,76.26,76.42,76.22,76.29,508652.0,66.4951,66.6347,66.4603,66.5213,508652.0
2019-07-24 15:30:00,76.29,76.31,75.76,75.87,1157460.0,66.5213,66.5387,66.0592,66.1551,1157460.0
2019-07-25 09:30:00,75.84,76.06,75.28,75.67,870229.0,66.1289,66.3207,65.6406,65.9807,870229.0
2019-07-25 10:00:00,75.68,75.97,75.54,75.71,544683.0,65.9894,66.2423,65.8673,66.0156,544683.0
2019-07-25 10:30:00,75.71,76.14,75.71,75.91,359232.0,66.0156,66.3905,66.0156,66.19,359232.0
2019-07-25 11:00:00,75.91,75.95,75.46,75.47,342917.0,66.19,66.2248,65.7976,65.8063,342917.0
2019-07-25 11:30:00,75.46,75.52,75.16,75.46,698251.0,65.7976,65.8499,65.536,65.7976,698251.0
2019-07-25 12:00:00,75.47,75.47,75.21,75.38,255635.0,65.8063,65.8063,65.5796,65.7278,255635.0
2019-07-25 12:30:00,75.38,75.39,75.09,75.28,368808.0,65.7278,65.7365,65.475,65.6406,368808.0
2019-07-25 13:00:00,75.28,75.37,75.17,75.24,226569.0,65.6406,65.7191,65.5447,65.6057,226569.0
2019-07-25 13:30:00,75.25,75.48,75.22,75.23,262417.0,65.6145,65.815,65.5883,65.597,262417.0
2019-07-25 14:00:00,75.22,75.44,75.22,75.4,227815.0,65.5883,65.7801,65.5883,65.7453,227815.0
2019-07-25 14:30:00,75.39,75.41,75.11,75.17,218054.0,65.7365,65.754,65.4924,65.5447,218054.0
2019-07-25 15:00:00,75.16,75.48,75.11,75.46,369999.0,65.536,65.815,65.4924,65.7976,369999.0
2019-07-25 15:30:00,75.46,75.59,75.25,75.36,726629.0,65.7976,65.9109,65.6145,65.7104,726629.0
2019-07-26 09:30:00,75.11,75.46,74.85,75.22,758986.0,65.4924,65.7976,65.2657,65.5883,758986.0
2019-07-26 10:00:00,75.22,75.63,75.19,75.5,541108.0,65.5883,65.9458,65.5621,65.8325,541108.0
2019-07-26 10:30:00,75.48,75.65,75.38,75.61,437639.0,65.815,65.9632,65.7278,65.9284,437639.0
2019-07-26 11:00:00,75.6,75.73,75.44,75.53,327587.0,65.9196,66.033,65.7801,65.8586,327587.0
2019-07-26 11:30:00,75.53,75.85,75.53,75.83,295497.0,65.8586,66.1376,65.8586,66.1202,295497.0
2019-07-26 12:00:00,75.83,75.84,75.53,75.53,387337.0,66.1202,66.1289,65.8586,65.8586,387337.0
2019-07-26 12:30:00,75.53,75.72,75.44,75.69,428077.0,65.8586,66.0243,65.7801,65.9981,428077.0
2019-07-26 13:00:00,75.7,75.71,75.44,75.45,225839.0,66.0068,66.0156,65.7801,65.7889,225839.0
2019-07-26 13:30:00,75.45,75.5,75.25,75.29,280336.0,65.7889,65.8325,65.6145,65.6493,280336.0
2019-07-26 14:00:00,75.3,75.4,75.15,75.16,301132.0,65.6581,65.7453,65.5273,65.536,301132.0
2019-07-26 14:30:00,75.16,75.4,75.16,75.38,250411.0,65.536,65.7453,65.536,65.7278,250411.0
2019-07-26 15:00:00,75.38,75.48,75.31,75.34,323607.0,65.7278,65.815,65.6668,65.6929,323607.0
2019-07-26 15:30:00,75.34,75.55,75.21,75.22,715233.0,65.6929,65.8761,65.5796,65.5883,715233.0
2019-07-29 09:30:00,75.16,76.32,75.02,76.25,925618.0,65.536,66.5475,65.4139,66.4864,925618.0
2019-07-29 10:00:00,76.25,76.27,75.07,75.13,879614.0,66.4864,66.5039,65.4575,65.5098,879614.0
2019-07-29 10:30:00,75.13,75.33,74.97,75.19,430240.0,65.5098,65.6842,65.3703,65.5621,430240.0
2019-07-29 11:00:00,75.17,75.2,74.77,74.83,554582.0,65.5447,65.5709,65.1959,65.2482,554582.0
2019-07-29 11:30:00,74.84,75.02,74.71,74.98,652479.0,65.257,65.4139,65.1436,65.379,652479.0
2019-07-29 12:00:00,74.98,75.0,74.67,75.0,292128.0,65.379,65.3965,65.1087,65.3965,292128.0
2019-07-29 12:30:00,75.01,75.24,74.99,75.17,271180.0,65.4052,65.6057,65.3878,65.5447,271180.0
2019-07-29 13:00:00,75.17,75.28,74.98,75.03,285867.0,65.5447,65.6406,65.379,65.4226,285867.0
2019-07-29 13:30:00,75.03,75.06,74.94,74.98,242228.0,65.4226,65.4488,65.3442,65.379,242228.0
2019-07-29 14:00:00,74.99,75.05,74.93,75.04,255250.0,65.3878,65.4401,65.3354,65.4314,255250.0
2019-07-29 14:30:00,75.03,75.06,74.9,75.04,274548.0,65.4226,65.4488,65.3093,65.4314,274548.0
2019-07-29 15:00:00,75.04,75.18,74.97,75.02,372793.0,65.4314,65.5534,65.3703,65.4139,372793.0
2019-07-29 15:30:00,75.03,75.21,74.94,74.96,770661.0,65.4226,65.5796,65.3442,65.3616,770661.0
2019-07-30 09:30:00,74.58,74.91,74.36,74.48,573067.0,65.0303,65.318,64.8384,64.9431,573067.0
2019-07-30 10:00:00,74.46,74.81,74.44,74.59,465733.0,64.9256,65.2308,64.9082,65.039,465733.0
2019-07-30 10:30:00,74.6,74.85,74.58,74.73,405349.0,65.0477,65.2657,65.0303,65.1611,405349.0
2019-07-30 11:00:00,74.74,75.07,74.74,74.97,390083.0,65.1698,65.4575,65.1698,65.3703,390083.0
2019-07-30 11:30:00,74.98,75.06,74.88,75.0,332638.0,65.379,65.4488,65.2918,65.3965,332638.0
2019-07-30 12:00:00,74.99,75.04,74.8,74.93,367247.0,65.3878,65.4314,65.2221,65.3354,367247.0
2019-07-30 12:30:00,74.94,74.98,74.72,74.91,606522.0,65.3442,65.379,65.1523,65.318,606522.0
2019-07-30 13:00:00,74.92,74.95,74.79,74.81,283097.0,65.3267,65.3529,65.2134,65.2308,283097.0
2019-07-30 13:30:00,74.82,74.87,74.72,74.75,281721.0,65.2395,65.2831,65.1523,65.1785,281721.0
2019-07-30 14:00:00,74.75,75.02,74.74,74.9,500165.0,65.1785,65.4139,65.1698,65.3093,500165.0
2019-07-30 14:30:00,74.9,74.93,74.77,74.79,323307.0,65.3093,65.3354,65.1959,65.2134,323307.0
2019-07-30 15:00:00,74.8,74.86,74.69,74.8,496167.0,65.2221,65.2744,65.1262,65.2221,496167.0
2019-07-30 15:30:00,74.8,74.87,74.67,74.8,878263.0,65.2221,65.2831,65.1087,65.2221,878263.0
2019-07-31 09:30:00,74.83,75.28,74.3,74.93,685535.0,65.2482,65.6406,64.7861,65.3354,685535.0
2019-07-31 10:00:00,74.93,75.23,74.87,74.93,631902.0,65.3354,65.597,65.2831,65.3354,631902.0
2019-07-31 10:30:00,74.92,75.28,74.78,75.22,523085.0,65.3267,65.6406,65.2046,65.5883,523085.0
2019-07-31 11:00:00,75.21,75.24,75.04,75.11,323445.0,65.5796,65.6057,65.4314,65.4924,323445.0
2019-07-31 11:30:00,75.12,75.15,75.01,75.06,361966.0,65.5011,65.5273,65.4052,65.4488,361966.0
2019-07-31 12:00:00,75.05,75.06,74.84,75.0,422945.0,65.4401,65.4488,65.257,65.3965,422945.0
2019-07-31 12:30:00,75.0,75.14,74.92,74.95,339264.0,65.3965,65.5186,65.3267,65.3529,339264.0
2019-07-31 13:00:00,74.94,75.09,74.94,74.99,289892.0,65.3442,65.475,65.3442,65.3878,289892.0
2019-07-31 13:30:00,74.99,75.0,74.81,74.94,351816.0,65.3878,65.3965,65.2308,65.3442,351816.0
2019-07-31 14:00:00,74.92,75.07,74.45,74.45,540733.0,65.3267,65.4575,64.9169,64.9169,540733.0
2019-07-31 14:30:00,74.45,74.62,72.75,73.54,1145064.0,64.9169,65.0651,63.4346,64.1234,1145064.0
2019-07-31 15:00:00,73.53,73.97,73.43,73.86,1015637.0,64.1147,64.4984,64.0275,64.4025,1015637.0
2019-07-31 15:30:00,73.85,73.85,72.95,73.17,2198566.0,64.3937,64.3937,63.609,63.8008,2198566.0
2019-08-01 09:30:00,68.88,71.96,68.25,71.25,5185608.0,60.0601,62.7457,59.5108,62.1267,5185608.0
2019-08-01 10:00:00,71.18,71.41,70.27,70.31,2142967.0,62.0656,62.2662,61.2721,61.307,2142967.0
2019-08-01 10:30:00,70.32,71.24,70.07,71.1,1891440.0,61.3157,62.1179,61.0977,61.9959,1891440.0
2019-08-01 11:00:00,71.1,72.11,71.1,71.95,1583909.0,61.9959,62.8765,61.9959,62.737,1583909.0
2019-08-01 11:30:00,71.95,72.37,71.83,72.32,1056531.0,62.737,63.1032,62.6324,63.0596,1056531.0
2019-08-01 12:00:00,72.32,72.91,72.26,72.89,1110386.0,63.0596,63.5741,63.0073,63.5567,1110386.0
2019-08-01 12:30:00,72.91,73.23,72.78,72.97,1109036.0,63.5741,63.8531,63.4607,63.6264,1109036.0
2019-08-01 13:00:00,72.98,73.71,72.3,72.49,1529560.0,63.6351,64.2717,63.0422,63.2079,1529560.0
2019-08-01 13:30:00,72.47,72.77,71.15,71.64,2405254.0,63.1904,63.452,62.0395,62.4667,2405254.0
2019-08-01 14:00:00,71.64,71.65,70.3,70.71,1683764.0,62.4667,62.4754,61.2983,61.6558,1683764.0
2019-08-01 14:30:00,70.71,70.95,70.36,70.95,1258223.0,61.6558,61.8651,61.3506,61.8651,1258223.0
2019-08-01 15:00:00,70.95,71.27,70.81,71.1,1392728.0,61.8651,62.1441,61.743,61.9959,1392728.0
2019-08-01 15:30:00,71.11,71.55,70.99,71.2,1920559.0,62.0046,62.3882,61.8999,62.0831,1920559.0
2019-08-02 09:30:00,70.49,71.28,70.12,70.9,1405499.0,61.464,62.1528,61.1413,61.8215,1405499.0
2019-08-02 10:00:00,70.94,71.12,70.17,70.42,712485.0,61.8563,62.0133,61.1849,61.4029,712485.0
2019-08-02 10:30:00,70.43,70.5,70.01,70.28,788650.0,61.4117,61.4727,61.0454,61.2809,788650.0
2019-08-02 11:00:00,70.3,71.08,70.3,70.89,552915.0,61.2983,61.9784,61.2983,61.8128,552915.0
2019-08-02 11:30:00,70.89,71.14,70.6,71.03,664158.0,61.8128,62.0307,61.5599,61.9348,664158.0
2019-08-02 12:00:00,71.05,71.25,70.96,71.18,410516.0,61.9523,62.1267,61.8738,62.0656,410516.0
2019-08-02 12:30:00,71.17,71.53,71.06,71.23,521191.0,62.0569,62.3708,61.961,62.1092,521191.0
2019-08-02 13:00:00,71.22,71.33,71.04,71.24,381141.0,62.1005,62.1964,61.9435,62.1179,381141.0
2019-08-02 13:30:00,71.24,71.28,70.64,70.68,409017.0,62.1179,62.1528,61.5948,61.6296,409017.0
2019-08-02 14:00:00,70.69,70.9,70.58,70.65,410362.0,61.6384,61.8215,61.5424,61.6035,410362.0
2019-08-02 14:30:00,70.66,70.89,70.49,70.84,388923.0,61.6122,61.8128,61.464,61.7692,388923.0
2019-08-02 15:00:00,70.85,71.25,70.77,71.11,516704.0,61.7779,62.1267,61.7081,62.0046,516704.0
2019-08-02 15:30:00,71.12,71.31,70.98,71.15,1278433.0,62.0133,62.179,61.8912,62.0395,1278433.0
2019-08-05 09:30:00,69.96,70.84,69.56,69.86,1318500.0,61.0018,61.7692,60.6531,60.9146,1318500.0
2019-08-05 10:00:00,69.85,69.91,69.5,69.66,664330.0,60.9059,60.9582,60.6007,60.7402,664330.0
2019-08-05 10:30:00,69.65,70.12,69.45,70.04,676905.0,60.7315,61.1413,60.5571,61.0716,676905.0
2019-08-05 11:00:00,70.03,70.06,69.79,70.0,709547.0,61.0629,61.089,60.8536,61.0367,709547.0
2019-08-05 11:30:00,70.0,70.01,69.81,69.81,439074.0,61.0367,61.0454,60.871,60.871,439074.0
2019-08-05 12:00:00,69.81,69.89,69.55,69.71,438075.0,60.871,60.9408,60.6443,60.7838,438075.0
2019-08-05 12:30:00,69.71,69.87,69.38,69.42,509705.0,60.7838,60.9234,60.4961,60.531,509705.0
2019-08-05 13:00:00,69.42,69.71,69.34,69.38,441004.0,60.531,60.7838,60.4612,60.4961,441004.0
2019-08-05 13:30:00,69.37,69.43,69.07,69.21,524756.0,60.4874,60.5397,60.2258,60.3479,524756.0
2019-08-05 14:00:00,69.2,69.45,68.9,68.92,483953.0,60.3392,60.5571,60.0776,60.095,483953.0
2019-08-05 14:30:00,68.93,69.17,68.77,68.95,722628.0,60.1037,60.313,59.9642,60.1212,722628.0
2019-08-05 15:00:00,68.95,69.23,68.56,69.06,826214.0,60.1212,60.3653,59.7811,60.2171,826214.0
2019-08-05 15:30:00,69.05,69.25,68.6,68.8,1528181.0,60.2084,60.3827,59.816,59.9904,1528181.0
2019-08-06 09:30:00,69.55,69.93,68.85,69.02,1111798.0,60.6443,60.9757,60.034,60.1822,1111798.0
2019-08-06 10:00:00,69.02,69.05,68.18,68.46,853816.0,60.1822,60.2084,59.4498,59.6939,853816.0
2019-08-06 10:30:00,68.45,68.71,68.37,68.41,555992.0,59.6852,59.9119,59.6154,59.6503,555992.0
2019-08-06 11:00:00,68.41,68.43,67.38,67.91,1167964.0,59.6503,59.6677,58.7522,59.2143,1167964.0
2019-08-06 11:30:00,67.93,68.06,67.74,67.96,424977.0,59.2318,59.3451,59.0661,59.2579,424977.0
2019-08-06 12:00:00,67.96,68.13,67.87,67.93,480756.0,59.2579,59.4062,59.1795,59.2318,480756.0
2019-08-06 12:30:00,67.94,68.08,67.79,67.81,535456.0,59.2405,59.3626,59.1097,59.1271,535456.0
2019-08-06 13:00:00,67.8,67.98,67.61,67.91,630596.0,59.1184,59.2754,58.9527,59.2143,630596.0
2019-08-06 13:30:00,67.91,68.11,67.9,68.03,440133.0,59.2143,59.3887,59.2056,59.319,440133.0
2019-08-06 14:00:00,68.02,68.13,67.9,68.08,726601.0,59.3102,59.4062,59.2056,59.3626,726601.0
2019-08-06 14:30:00,68.08,68.27,68.05,68.08,977546.0,59.3626,59.5282,59.3364,59.3626,977546.0
2019-08-06 15:00:00,68.09,68.29,68.02,68.16,613010.0,59.3713,59.5457,59.3102,59.4323,613010.0
2019-08-06 15:30:00,68.17,68.29,68.04,68.17,1392390.0,59.441,59.5457,59.3277,59.441,1392390.0
2019-08-07 09:30:00,67.26,68.0,67.12,67.51,690697.0,58.6476,59.2928,58.5255,58.8655,690697.0
2019-08-07 10:00:00,67.51,68.17,67.43,67.93,475324.0,58.8655,59.441,58.7958,59.2318,475324.0
2019-08-07 10:30:00,67.91,68.81,67.91,68.69,595626.0,59.2143,59.9991,59.2143,59.8945,595626.0
2019-08-07 11:00:00,68.68,68.7,68.29,68.35,548871.0,59.8857,59.9032,59.5457,59.598,548871.0
2019-08-07 11:30:00,68.35,68.48,68.21,68.32,342632.0,59.598,59.7113,59.4759,59.5718,342632.0
2019-08-07 12:00:00,68.34,68.34,68.11,68.26,253191.0,59.5893,59.5893,59.3887,59.5195,253191.0
2019-08-07 12:30:00,68.24,68.4,68.13,68.25,323582.0,59.5021,59.6416,59.4062,59.5108,323582.0
2019-08-07 13:00:00,68.26,68.69,68.19,68.69,406198.0,59.5195,59.8945,59.4585,59.8945,406198.0
2019-08-07 13:30:00,68.69,69.13,68.67,68.91,391023.0,59.8945,60.2781,59.877,60.0863,391023.0
2019-08-07 14:00:00,68.92,69.1,68.78,68.95,303504.0,60.095,60.252,59.9729,60.1212,303504.0
2019-08-07 14:30:00,68.94,69.29,68.89,69.28,356546.0,60.1124,60.4176,60.0688,60.4089,356546.0
2019-08-07 15:00:00,69.28,69.47,69.08,69.43,523753.0,60.4089,60.5746,60.2345,60.5397,523753.0
2019-08-07 15:30:00,69.44,69.6,69.25,69.39,1110065.0,60.5484,60.6879,60.3827,60.5048,1110065.0
2019-08-08 09:30:00,69.56,70.08,69.35,70.01,670729.0,60.6531,61.1065,60.4699,61.0454,670729.0
2019-08-08 10:00:00,70.01,70.71,69.99,70.71,611341.0,61.0454,61.6558,61.028,61.6558,611341.0
2019-08-08 10:30:00,70.71,70.78,70.54,70.74,439821.0,61.6558,61.7168,61.5076,61.682,439821.0
2019-08-08 11:00:00,70.73,70.97,70.58,70.84,390300.0,61.6732,61.8825,61.5424,61.7692,390300.0
2019-08-08 11:30:00,70.84,71.27,70.78,71.11,419886.0,61.7692,62.1441,61.7168,62.0046,419886.0
2019-08-08 12:00:00,71.13,71.23,71.0,71.01,372972.0,62.022,62.1092,61.9087,61.9174,372972.0
2019-08-08 12:30:00,71.02,71.16,70.81,70.83,448587.0,61.9261,62.0482,61.743,61.7604,448587.0
2019-08-08 13:00:00,70.82,70.92,70.64,70.71,291379.0,61.7517,61.8389,61.5948,61.6558,291379.0
2019-08-08 13:30:00,70.72,70.96,70.71,70.8,252382.0,61.6645,61.8738,61.6558,61.7343,252382.0
2019-08-08 14:00:00,70.8,70.98,70.8,70.92,243213.0,61.7343,61.8912,61.7343,61.8389,243213.0
2019-08-08 14:30:00,70.92,71.17,70.92,71.07,264599.0,61.8389,62.0569,61.8389,61.9697,264599.0
2019-08-08 15:00:00,71.07,71.16,70.99,71.08,303943.0,61.9697,62.0482,61.8999,61.9784,303943.0
2019-08-08 15:30:00,71.07,71.35,71.06,71.29,982393.0,61.9697,62.2138,61.961,62.1615,982393.0
2019-08-09 09:30:00,70.51,71.2,70.19,71.04,590382.0,61.4814,62.0831,61.2024,61.9435,590382.0
2019-08-09 10:00:00,71.03,71.07,70.3,70.74,376936.0,61.9348,61.9697,61.2983,61.682,376936.0
2019-08-09 10:30:00,70.74,71.03,70.55,70.86,311330.0,61.682,61.9348,61.5163,61.7866,311330.0
2019-08-09 11:00:00,70.86,70.87,70.34,70.36,346685.0,61.7866,61.7953,61.3332,61.3506,346685.0
2019-08-09 11:30:00,70.35,70.6,70.3,70.43,315983.0,61.3419,61.5599,61.2983,61.4117,315983.0
2019-08-09 12:00:00,70.43,70.57,70.36,70.46,229167.0,61.4117,61.5337,61.3506,61.4378,229167.0
2019-08-09 12:30:00,70.48,71.22,70.45,71.1,321225.0,61.4553,62.1005,61.4291,61.9959,321225.0
2019-08-09 13:00:00,71.08,71.93,71.05,71.81,500014.0,61.9784,62.7196,61.9523,62.6149,500014.0
2019-08-09 13:30:00,71.81,72.05,71.77,71.8,415237.0,62.6149,62.8242,62.5801,62.6062,415237.0
2019-08-09 14:00:00,71.79,71.9,71.67,71.69,425803.0,62.5975,62.6934,62.4929,62.5103,425803.0
2019-08-09 14:30:00,71.69,71.74,71.5,71.57,340063.0,62.5103,62.5539,62.3446,62.4057,340063.0
2019-08-09 15:00:00,71.58,71.9,71.54,71.8,444270.0,62.4144,62.6934,62.3795,62.6062,444270.0
2019-08-09 15:30:00,71.79,72.19,71.45,71.52,1034057.0,62.5975,62.9463,62.301,62.3621,1034057.0
2019-08-12 09:30:00,71.0,71.48,70.56,70.74,683036.0,61.9087,62.3272,61.525,61.682,683036.0
2019-08-12 10:00:00,70.74,70.92,70.35,70.41,452203.0,61.682,61.8389,61.3419,61.3942,452203.0
2019-08-12 10:30:00,70.41,70.61,70.25,70.56,414369.0,61.3942,61.5686,61.2547,61.525,414369.0
2019-08-12 11:00:00,70.56,70.56,70.03,70.18,336064.0,61.525,61.525,61.0629,61.1937,336064.0
2019-08-12 11:30:00,70.18,70.51,70.18,70.3,304078.0,61.1937,61.4814,61.1937,61.2983,304078.0
2019-08-12 12:00:00,70.29,70.43,70.12,70.4,251800.0,61.2896,61.4117,61.1413,61.3855,251800.0
2019-08-12 12:30:00,70.41,70.57,70.33,70.54,252468.0,61.3942,61.5337,61.3245,61.5076,252468.0
2019-08-12 13:00:00,70.53,70.58,70.31,70.5,284527.0,61.4988,61.5424,61.307,61.4727,284527.0
2019-08-12 13:30:00,70.5,70.59,70.36,70.44,223446.0,61.4727,61.5512,61.3506,61.4204,223446.0
2019-08-12 14:00:00,70.44,70.44,70.04,70.06,343921.0,61.4204,61.4204,61.0716,61.089,343921.0
2019-08-12 14:30:00,70.06,70.09,69.74,69.84,409897.0,61.089,61.1152,60.81,60.8972,409897.0
2019-08-12 15:00:00,69.84,70.15,69.81,70.01,413744.0,60.8972,61.1675,60.871,61.0454,413744.0
2019-08-12 15:30:00,70.02,70.09,69.73,69.8,922781.0,61.0542,61.1152,60.8013,60.8623,922781.0
2019-08-13 09:30:00,69.89,72.47,69.31,72.11,1050226.0,60.9408,63.1904,60.4351,62.8765,1050226.0
2019-08-13 10:00:00,72.1,72.45,71.61,72.22,782499.0,62.8678,63.173,62.4406,62.9724,782499.0
2019-08-13 10:30:00,72.24,72.27,71.58,71.64,582829.0,62.9899,63.016,62.4144,62.4667,582829.0
2019-08-13 11:00:00,71.62,71.92,71.2,71.37,560216.0,62.4493,62.7109,62.0831,62.2313,560216.0
2019-08-13 11:30:00,71.36,72.05,71.3,72.03,506863.0,62.2226,62.8242,62.1703,62.8068,506863.0
2019-08-13 12:00:00,72.05,72.11,71.8,71.89,417339.0,62.8242,62.8765,62.6062,62.6847,417339.0
2019-08-13 12:30:00,71.91,72.0,71.65,71.95,267164.0,62.7021,62.7806,62.4754,62.737,267164.0
2019-08-13 13:00:00,71.95,72.12,71.83,71.9,362272.0,62.737,62.8853,62.6324,62.6934,362272.0
2019-08-13 13:30:00,71.89,72.12,71.87,72.11,217643.0,62.6847,62.8853,62.6673,62.8765,217643.0
2019-08-13 14:00:00,72.11,72.15,71.99,72.14,272148.0,62.8765,62.9114,62.7719,62.9027,272148.0
2019-08-13 14:30:00,72.15,72.43,72.14,72.26,337760.0,62.9114,63.1556,62.9027,63.0073,337760.0
2019-08-13 15:00:00,72.25,72.29,72.14,72.23,354410.0,62.9986,63.0335,62.9027,62.9812,354410.0
2019-08-13 15:30:00,72.22,72.22,72.04,72.2,757211.0,62.9724,62.9724,62.8155,62.955,757211.0
2019-08-14 09:30:00,70.64,71.89,70.6,71.85,676628.0,61.5948,62.6847,61.5599,62.6498,676628.0
2019-08-14 10:00:00,71.85,71.87,70.94,71.26,479065.0,62.6498,62.6673,61.8563,62.1354,479065.0
2019-08-14 10:30:00,71.29,71.34,71.03,71.16,357937.0,62.1615,62.2051,61.9348,62.0482,357937.0
2019-08-14 11:00:00,71.16,71.27,70.63,70.94,440797.0,62.0482,62.1441,61.586,61.8563,440797.0
2019-08-14 11:30:00,70.94,71.09,70.77,70.97,339465.0,61.8563,61.9871,61.7081,61.8825,339465.0
2019-08-14 12:00:00,70.97,71.07,70.67,70.9,281013.0,61.8825,61.9697,61.6209,61.8215,281013.0
2019-08-14 12:30:00,70.9,71.11,70.67,70.73,232039.0,61.8215,62.0046,61.6209,61.6732,232039.0
2019-08-14 13:00:00,70.72,71.05,70.55,70.93,305845.0,61.6645,61.9523,61.5163,61.8476,305845.0
2019-08-14 13:30:00,70.92,71.07,70.84,70.91,206788.0,61.8389,61.9697,61.7692,61.8302,206788.0
2019-08-14 14:00:00,70.9,71.16,70.8,70.96,217193.0,61.8215,62.0482,61.7343,61.8738,217193.0
2019-08-14 14:30:00,70.98,71.11,70.72,71.0,255897.0,61.8912,62.0046,61.6645,61.9087,255897.0
2019-08-14 15:00:00,71.0,71.25,70.85,71.05,379594.0,61.9087,62.1267,61.7779,61.9523,379594.0
2019-08-14 15:30:00,71.05,71.08,70.82,70.89,696813.0,61.9523,61.9784,61.7517,61.8128,696813.0
2019-08-15 09:30:00,71.44,71.77,71.03,71.75,760005.0,62.2923,62.5801,61.9348,62.5626,760005.0
2019-08-15 10:00:00,71.77,72.1,71.51,71.96,584180.0,62.5801,62.8678,62.3534,62.7457,584180.0
2019-08-15 10:30:00,71.94,72.19,71.79,71.8,345629.0,62.7283,62.9463,62.5975,62.6062,345629.0
2019-08-15 11:00:00,71.8,71.86,71.38,71.62,364911.0,62.6062,62.6585,62.24,62.4493,364911.0
2019-08-15 11:30:00,71.62,71.64,71.24,71.4,443027.0,62.4493,62.4667,62.1179,62.2574,443027.0
2019-08-15 12:00:00,71.41,71.54,71.11,71.13,341232.0,62.2662,62.3795,62.0046,62.022,341232.0
2019-08-15 12:30:00,71.14,71.24,71.07,71.16,289527.0,62.0307,62.1179,61.9697,62.0482,289527.0
2019-08-15 13:00:00,71.18,71.33,71.03,71.09,344418.0,62.0656,62.1964,61.9348,61.9871,344418.0
2019-08-15 13:30:00,71.08,71.18,70.59,70.78,316622.0,61.9784,62.0656,61.5512,61.7168,316622.0
2019-08-15 14:00:00,70.78,71.22,70.69,71.16,330973.0,61.7168,62.1005,61.6384,62.0482,330973.0
2019-08-15 14:30:00,71.16,71.27,70.85,71.17,386754.0,62.0482,62.1441,61.7779,62.0569,386754.0
2019-08-15 15:00:00,71.18,71.59,71.17,71.43,434646.0,62.0656,62.4231,62.0569,62.2836,434646.0
2019-08-15 15:30:00,71.43,71.51,71.0,71.15,1144401.0,62.2836,62.3534,61.9087,62.0395,1144401.0
2019-08-16 09:30:00,71.85,72.77,71.73,72.65,1156230.0,62.6498,63.452,62.5452,63.3474,1156230.0
2019-08-16 10:00:00,72.64,72.95,72.46,72.47,594322.0,63.3387,63.609,63.1817,63.1904,594322.0
2019-08-16 10:30:00,72.47,73.21,72.42,73.0,717253.0,63.1904,63.8357,63.1468,63.6526,717253.0
2019-08-16 11:00:00,73.0,73.05,72.82,72.89,463010.0,63.6526,63.6962,63.4956,63.5567,463010.0
2019-08-16 11:30:00,72.89,72.94,72.65,72.84,266173.0,63.5567,63.6003,63.3474,63.5131,266173.0
2019-08-16 12:00:00,72.81,72.87,72.58,72.75,202803.0,63.4869,63.5392,63.2864,63.4346,202803.0
2019-08-16 12:30:00,72.74,72.86,72.69,72.76,181394.0,63.4259,63.5305,63.3823,63.4433,181394.0
2019-08-16 13:00:00,72.76,73.15,72.75,72.96,276324.0,63.4433,63.7834,63.4346,63.6177,276324.0
2019-08-16 13:30:00,72.95,73.05,72.92,72.92,241009.0,63.609,63.6962,63.5828,63.5828,241009.0
2019-08-16 14:00:00,72.92,72.97,72.74,72.92,262847.0,63.5828,63.6264,63.4259,63.5828,262847.0
2019-08-16 14:30:00,72.93,72.96,72.74,72.83,267244.0,63.5915,63.6177,63.4259,63.5043,267244.0
2019-08-16 15:00:00,72.83,73.14,72.82,73.09,487133.0,63.5043,63.7746,63.4956,63.731,487133.0
2019-08-16 15:30:00,73.09,73.41,73.06,73.26,1212564.0,63.731,64.0101,63.7049,63.8793,1212564.0
2019-08-19 09:30:00,74.58,75.26,74.46,74.59,1456588.0,65.0303,65.6232,64.9256,65.039,1456588.0
2019-08-19 10:00:00,74.59,74.73,74.14,74.43,472036.0,65.039,65.1611,64.6466,64.8995,472036.0
2019-08-19 10:30:00,74.44,74.91,74.43,74.79,399649.0,64.9082,65.318,64.8995,65.2134,399649.0
2019-08-19 11:00:00,74.78,74.99,74.78,74.88,389768.0,65.2046,65.3878,65.2046,65.2918,389768.0
2019-08-19 11:30:00,74.89,75.1,74.76,74.97,311715.0,65.3006,65.4837,65.1872,65.3703,311715.0
2019-08-19 12:00:00,74.97,75.1,74.85,74.91,336255.0,65.3703,65.4837,65.2657,65.318,336255.0
2019-08-19 12:30:00,74.91,75.24,74.9,75.23,386184.0,65.318,65.6057,65.3093,65.597,386184.0
2019-08-19 13:00:00,75.24,75.53,75.22,75.3,380376.0,65.6057,65.8586,65.5883,65.6581,380376.0
2019-08-19 13:30:00,75.3,75.39,75.21,75.35,297696.0,65.6581,65.7365,65.5796,65.7017,297696.0
2019-08-19 14:00:00,75.34,75.36,75.12,75.23,313953.0,65.6929,65.7104,65.5011,65.597,313953.0
2019-08-19 14:30:00,75.22,75.36,75.04,75.05,303576.0,65.5883,65.7104,65.4314,65.4401,303576.0
2019-08-19 15:00:00,75.05,75.11,74.87,75.02,501564.0,65.4401,65.4924,65.2831,65.4139,501564.0
2019-08-19 15:30:00,75.02,75.12,74.75,74.86,1035203.0,65.4139,65.5011,65.1785,65.2744,1035203.0
2019-08-20 09:30:00,74.57,75.08,74.33,75.0,669214.0,65.0215,65.4662,64.8123,65.3965,669214.0
2019-08-20 10:00:00,74.98,75.17,74.78,75.14,362093.0,65.379,65.5447,65.2046,65.5186,362093.0
2019-08-20 10:30:00,75.13,75.36,75.09,75.33,344610.0,65.5098,65.7104,65.475,65.6842,344610.0
2019-08-20 11:00:00,75.33,75.71,75.33,75.57,391313.0,65.6842,66.0156,65.6842,65.8935,391313.0
2019-08-20 11:30:00,75.57,75.95,75.56,75.95,426699.0,65.8935,66.2248,65.8848,66.2248,426699.0
2019-08-20 12:00:00,75.95,76.27,75.95,76.22,690087.0,66.2248,66.5039,66.2248,66.4603,690087.0
2019-08-20 12:30:00,76.22,76.27,75.91,76.06,384473.0,66.4603,66.5039,66.19,66.3207,384473.0
2019-08-20 13:00:00,76.05,76.39,76.01,76.37,342753.0,66.312,66.6085,66.2772,66.5911,342753.0
2019-08-20 13:30:00,76.37,76.44,76.03,76.21,340954.0,66.5911,66.6521,66.2946,66.4515,340954.0
2019-08-20 14:00:00,76.2,76.25,75.99,76.22,392602.0,66.4428,66.4864,66.2597,66.4603,392602.0
2019-08-20 14:30:00,76.21,76.4,76.18,76.39,307111.0,66.4515,66.6172,66.4254,66.6085,307111.0
2019-08-20 15:00:00,76.38,76.38,76.03,76.22,399923.0,66.5998,66.5998,66.2946,66.4603,399923.0
2019-08-20 15:30:00,76.22,76.4,76.05,76.1,1093280.0,66.4603,66.6172,66.312,66.3556,1093280.0
2019-08-21 09:30:00,76.5,77.19,76.31,76.78,1251891.0,66.7044,67.3061,66.5387,66.9486,1251891.0
2019-08-21 10:00:00,76.76,76.94,76.39,76.81,600929.0,66.9311,67.0881,66.6085,66.9747,600929.0
2019-08-21 10:30:00,76.8,76.8,76.57,76.62,520396.0,66.966,66.966,66.7654,66.809,520396.0
2019-08-21 11:00:00,76.61,76.75,76.51,76.65,400784.0,66.8003,66.9224,66.7131,66.8352,400784.0
2019-08-21 11:30:00,76.65,76.74,76.54,76.72,336408.0,66.8352,66.9137,66.7393,66.8962,336408.0
2019-08-21 12:00:00,76.73,76.77,76.53,76.67,303550.0,66.905,66.9398,66.7306,66.8526,303550.0
2019-08-21 12:30:00,76.67,76.69,76.51,76.56,217751.0,66.8526,66.8701,66.7131,66.7567,217751.0
2019-08-21 13:00:00,76.56,76.67,76.33,76.45,252023.0,66.7567,66.8526,66.5562,66.6608,252023.0
2019-08-21 13:30:00,76.45,76.45,76.15,76.16,283237.0,66.6608,66.6608,66.3992,66.4079,283237.0
2019-08-21 14:00:00,76.15,76.43,75.99,76.37,300422.0,66.3992,66.6434,66.2597,66.5911,300422.0
2019-08-21 14:30:00,76.38,76.53,76.3,76.5,398911.0,66.5998,66.7306,66.53,66.7044,398911.0
2019-08-21 15:00:00,76.49,76.56,76.28,76.28,409355.0,66.6957,66.7567,66.5126,66.5126,409355.0
2019-08-21 15:30:00,76.28,76.75,76.26,76.7,734636.0,66.5126,66.9224,66.4951,66.8788,734636.0
2019-08-22 09:30:00,76.87,77.95,76.81,77.91,790632.0,67.027,67.9687,66.9747,67.9339,790632.0
2019-08-22 10:00:00,77.89,77.9,76.93,76.97,586213.0,67.9164,67.9251,67.0793,67.1142,586213.0
2019-08-22 10:30:00,76.96,77.09,76.6,76.65,400927.0,67.1055,67.2189,66.7916,66.8352,400927.0
2019-08-22 11:00:00,76.67,77.29,76.67,77.23,319302.0,66.8526,67.3933,66.8526,67.3409,319302.0
2019-08-22 11:30:00,77.26,77.49,77.09,77.45,385491.0,67.3671,67.5676,67.2189,67.5328,385491.0
2019-08-22 12:00:00,77.45,77.68,77.44,77.57,260881.0,67.5328,67.7333,67.524,67.6374,260881.0
2019-08-22 12:30:00,77.58,77.65,77.4,77.51,244306.0,67.6461,67.7072,67.4892,67.5851,244306.0
2019-08-22 13:00:00,77.51,77.76,77.5,77.62,283174.0,67.5851,67.8031,67.5764,67.681,283174.0
2019-08-22 13:30:00,77.65,77.7,77.49,77.56,231451.0,67.7072,67.7508,67.5676,67.6287,231451.0
2019-08-22 14:00:00,77.57,77.66,77.36,77.39,267350.0,67.6374,67.7159,67.4543,67.4804,267350.0
2019-08-22 14:30:00,77.38,77.54,77.33,77.41,270643.0,67.4717,67.6112,67.4281,67.4979,270643.0
2019-08-22 15:00:00,77.42,77.44,77.24,77.29,335406.0,67.5066,67.524,67.3497,67.3933,335406.0
2019-08-22 15:30:00,77.28,77.47,77.1,77.15,675550.0,67.3845,67.5502,67.2276,67.2712,675550.0
2019-08-23 09:30:00,76.12,76.65,76.08,76.42,876770.0,66.3731,66.8352,66.3382,66.6347,876770.0
2019-08-23 10:00:00,76.42,76.97,75.73,75.76,777896.0,66.6347,67.1142,66.033,66.0592,777896.0
2019-08-23 10:30:00,75.77,76.64,75.73,76.26,524991.0,66.0679,66.8265,66.033,66.4951,524991.0
2019-08-23 11:00:00,76.3,79.1,75.07,75.49,3130245.0,66.53,68.9715,65.4575,65.8237,3130245.0
2019-08-23 11:30:00,75.51,75.57,74.59,74.69,863532.0,65.8412,65.8935,65.039,65.1262,863532.0
2019-08-23 12:00:00,74.74,75.3,74.6,75.16,676354.0,65.1698,65.6581,65.0477,65.536,676354.0
2019-08-23 12:30:00,75.16,75.53,75.14,75.43,383065.0,65.536,65.8586,65.5186,65.7714,383065.0
2019-08-23 13:00:00,75.45,75.49,74.69,74.7,438319.0,65.7889,65.8237,65.1262,65.1349,438319.0
2019-08-23 13:30:00,74.69,74.84,74.47,74.69,552854.0,65.1262,65.257,64.9343,65.1262,552854.0
2019-08-23 14:00:00,74.69,74.7,74.25,74.32,366779.0,65.1262,65.1349,64.7425,64.8035,366779.0
2019-08-23 14:30:00,74.31,74.33,73.35,73.78,730972.0,64.7948,64.8123,63.9578,64.3327,730972.0
2019-08-23 15:00:00,73.78,73.98,73.51,73.58,825035.0,64.3327,64.5071,64.0973,64.1583,825035.0
2019-08-23 15:30:00,73.57,73.9,73.22,73.55,1731806.0,64.1496,64.4373,63.8444,64.1321,1731806.0
2019-08-26 09:30:00,74.9,75.09,73.68,73.95,950337.0,65.3093,65.475,64.2455,64.4809,950337.0
2019-08-26 10:00:00,73.95,74.46,73.82,74.45,571844.0,64.4809,64.9256,64.3676,64.9169,571844.0
2019-08-26 10:30:00,74.46,74.55,74.14,74.18,417125.0,64.9256,65.0041,64.6466,64.6815,417125.0
2019-08-26 11:00:00,74.19,74.45,74.06,74.22,322993.0,64.6902,64.9169,64.5768,64.7164,322993.0
2019-08-26 11:30:00,74.24,74.3,73.73,73.74,304333.0,64.7338,64.7861,64.2891,64.2978,304333.0
2019-08-26 12:00:00,73.75,74.11,73.67,73.98,397448.0,64.3065,64.6204,64.2368,64.5071,397448.0
2019-08-26 12:30:00,73.98,74.01,73.64,73.81,442098.0,64.5071,64.5332,64.2106,64.3589,442098.0
2019-08-26 13:00:00,73.81,73.82,73.51,73.56,287405.0,64.3589,64.3676,64.0973,64.1409,287405.0
2019-08-26 13:30:00,73.56,73.57,73.23,73.26,313467.0,64.1409,64.1496,63.8531,63.8793,313467.0
2019-08-26 14:00:00,73.26,73.26,72.88,72.99,427072.0,63.8793,63.8793,63.5479,63.6439,427072.0
2019-08-26 14:30:00,73.0,73.04,72.84,73.0,369771.0,63.6526,63.6874,63.5131,63.6526,369771.0
2019-08-26 15:00:00,72.99,73.14,72.59,72.61,589424.0,63.6439,63.7746,63.2951,63.3125,589424.0
2019-08-26 15:30:00,72.62,72.94,72.52,72.92,1188155.0,63.3212,63.6003,63.234,63.5828,1188155.0
2019-08-27 09:30:00,73.68,74.38,73.51,74.09,625437.0,64.2455,64.8559,64.0973,64.603,625437.0
2019-08-27 10:00:00,74.11,74.17,73.57,73.69,358568.0,64.6204,64.6728,64.1496,64.2542,358568.0
2019-08-27 10:30:00,73.68,74.15,73.65,73.99,313852.0,64.2455,64.6553,64.2193,64.5158,313852.0
2019-08-27 11:00:00,74.01,74.13,73.28,73.28,417294.0,64.5332,64.6379,63.8967,63.8967,417294.0
2019-08-27 11:30:00,73.28,73.85,73.27,73.61,285601.0,63.8967,64.3937,63.888,64.1845,285601.0
2019-08-27 12:00:00,73.6,73.7,73.4,73.65,237012.0,64.1757,64.2629,64.0014,64.2193,237012.0
2019-08-27 12:30:00,73.65,73.71,73.27,73.34,230087.0,64.2193,64.2717,63.888,63.949,230087.0
2019-08-27 13:00:00,73.35,73.51,73.2,73.4,295134.0,63.9578,64.0973,63.827,64.0014,295134.0
2019-08-27 13:30:00,73.4,74.02,73.34,73.99,260343.0,64.0014,64.542,63.949,64.5158,260343.0
2019-08-27 14:00:00,73.99,74.08,73.84,74.04,233567.0,64.5158,64.5943,64.385,64.5594,233567.0
2019-08-27 14:30:00,74.04,74.08,73.8,74.02,268512.0,64.5594,64.5943,64.3501,64.542,268512.0
2019-08-27 15:00:00,74.03,74.12,73.78,73.83,375213.0,64.5507,64.6292,64.3327,64.3763,375213.0
2019-08-27 15:30:00,73.83,74.04,73.72,73.96,914777.0,64.3763,64.5594,64.2804,64.4896,914777.0
2019-08-28 09:30:00,73.79,73.97,72.91,73.65,361619.0,64.3414,64.4984,63.5741,64.2193,361619.0
2019-08-28 10:00:00,73.66,74.07,73.63,73.9,369959.0,64.2281,64.5856,64.2019,64.4373,369959.0
2019-08-28 10:30:00,73.89,74.27,73.89,73.98,332216.0,64.4286,64.76,64.4286,64.5071,332216.0
2019-08-28 11:00:00,73.99,74.54,73.97,74.47,300461.0,64.5158,64.9954,64.4984,64.9343,300461.0
2019-08-28 11:30:00,74.47,74.74,74.41,74.62,335821.0,64.9343,65.1698,64.882,65.0651,335821.0
2019-08-28 12:00:00,74.63,74.88,74.62,74.76,331587.0,65.0739,65.2918,65.0651,65.1872,331587.0
2019-08-28 12:30:00,74.77,74.83,74.67,74.76,334224.0,65.1959,65.2482,65.1087,65.1872,334224.0
2019-08-28 13:00:00,74.76,74.76,74.35,74.48,308357.0,65.1872,65.1872,64.8297,64.9431,308357.0
2019-08-28 13:30:00,74.49,74.73,74.42,74.67,199908.0,64.9518,65.1611,64.8907,65.1087,199908.0
2019-08-28 14:00:00,74.67,74.72,74.45,74.48,211489.0,65.1087,65.1523,64.9169,64.9431,211489.0
2019-08-28 14:30:00,74.48,74.7,74.46,74.68,251974.0,64.9431,65.1349,64.9256,65.1175,251974.0
2019-08-28 15:00:00,74.68,74.72,74.46,74.47,320311.0,65.1175,65.1523,64.9256,64.9343,320311.0
2019-08-28 15:30:00,74.47,74.52,74.29,74.35,611263.0,64.9343,64.9779,64.7774,64.8297,611263.0
2019-08-29 09:30:00,75.22,76.13,75.22,75.95,820192.0,65.5883,66.3818,65.5883,66.2248,820192.0
2019-08-29 10:00:00,75.95,76.1,75.6,76.04,491544.0,66.2248,66.3556,65.9196,66.3033,491544.0
2019-08-29 10:30:00,76.05,76.24,75.57,76.13,421010.0,66.312,66.4777,65.8935,66.3818,421010.0
2019-08-29 11:00:00,76.14,76.41,75.94,76.36,299594.0,66.3905,66.6259,66.2161,66.5823,299594.0
2019-08-29 11:30:00,76.36,76.48,76.2,76.33,344189.0,66.5823,66.687,66.4428,66.5562,344189.0
2019-08-29 12:00:00,76.35,76.47,76.22,76.39,292952.0,66.5736,66.6782,66.4603,66.6085,292952.0
2019-08-29 12:30:00,76.38,76.56,76.33,76.5,266845.0,66.5998,66.7567,66.5562,66.7044,266845.0
2019-08-29 13:00:00,76.51,76.77,76.5,76.62,249419.0,66.7131,66.9398,66.7044,66.809,249419.0
2019-08-29 13:30:00,76.62,76.95,76.55,76.92,251979.0,66.809,67.0968,66.748,67.0706,251979.0
2019-08-29 14:00:00,76.92,77.03,76.44,76.58,426660.0,67.0706,67.1665,66.6521,66.7742,426660.0
2019-08-29 14:30:00,76.59,76.75,76.4,76.42,321105.0,66.7829,66.9224,66.6172,66.6347,321105.0
2019-08-29 15:00:00,76.42,76.48,76.32,76.42,325251.0,66.6347,66.687,66.5475,66.6347,325251.0
2019-08-29 15:30:00,76.44,76.68,76.34,76.44,706086.0,66.6521,66.8614,66.5649,66.6521,706086.0
2019-08-30 09:30:00,77.2,77.66,77.0,77.49,708174.0,67.3148,67.7159,67.1404,67.5676,708174.0
2019-08-30 10:00:00,77.49,78.05,77.47,77.69,539713.0,67.5676,68.0559,67.5502,67.742,539713.0
2019-08-30 10:30:00,77.67,77.8,77.51,77.51,432231.0,67.7246,67.8379,67.5851,67.5851,432231.0
2019-08-30 11:00:00,77.51,77.54,77.08,77.24,384858.0,67.5851,67.6112,67.2101,67.3497,384858.0
2019-08-30 11:30:00,77.25,77.55,77.25,77.53,359873.0,67.3584,67.62,67.3584,67.6025,359873.0
2019-08-30 12:00:00,77.55,77.58,77.33,77.45,237867.0,67.62,67.6461,67.4281,67.5328,237867.0
2019-08-30 12:30:00,77.45,77.67,77.42,77.52,238608.0,67.5328,67.7246,67.5066,67.5938,238608.0
2019-08-30 13:00:00,77.54,77.58,77.23,77.33,230789.0,67.6112,67.6461,67.3409,67.4281,230789.0
2019-08-30 13:30:00,77.32,77.44,77.28,77.41,228582.0,67.4194,67.524,67.3845,67.4979,228582.0
2019-08-30 14:00:00,77.41,77.51,77.38,77.49,232134.0,67.4979,67.5851,67.4717,67.5676,232134.0
2019-08-30 14:30:00,77.48,77.56,77.36,77.44,239997.0,67.5589,67.6287,67.4543,67.524,239997.0
2019-08-30 15:00:00,77.43,77.58,77.36,77.52,407984.0,67.5153,67.6461,67.4543,67.5938,407984.0
2019-08-30 15:30:00,77.53,77.82,77.49,77.75,1063333.0,67.6025,67.8554,67.5676,67.7943,1063333.0
2019-09-03 09:30:00,76.77,76.99,76.09,76.19,882052.0,66.9398,67.1317,66.3469,66.4341,882052.0
2019-09-03 10:00:00,76.18,76.19,75.11,75.55,748189.0,66.4254,66.4341,65.4924,65.8761,748189.0
2019-09-03 10:30:00,75.55,75.77,75.35,75.59,298403.0,65.8761,66.0679,65.7017,65.9109,298403.0
2019-09-03 11:00:00,75.55,75.58,75.18,75.27,344897.0,65.8761,65.9022,65.5534,65.6319,344897.0
2019-09-03 11:30:00,75.26,75.48,75.18,75.4,295633.0,65.6232,65.815,65.5534,65.7453,295633.0
2019-09-03 12:00:00,75.41,75.58,75.37,75.46,207417.0,65.754,65.9022,65.7191,65.7976,207417.0
2019-09-03 12:30:00,75.45,75.53,75.19,75.33,254873.0,65.7889,65.8586,65.5621,65.6842,254873.0
2019-09-03 13:00:00,75.33,75.45,74.9,74.95,345361.0,65.6842,65.7889,65.3093,65.3529,345361.0
2019-09-03 13:30:00,74.96,75.03,74.7,74.82,232733.0,65.3616,65.4226,65.1349,65.2395,232733.0
2019-09-03 14:00:00,74.81,75.04,74.8,74.98,237953.0,65.2308,65.4314,65.2221,65.379,237953.0
2019-09-03 14:30:00,74.97,75.0,74.71,74.77,367378.0,65.3703,65.3965,65.1436,65.1959,367378.0
2019-09-03 15:00:00,74.77,74.98,74.71,74.98,507900.0,65.1959,65.379,65.1436,65.379,507900.0
2019-09-03 15:30:00,74.98,75.32,74.96,75.12,783822.0,65.379,65.6755,65.3616,65.5011,783822.0
2019-09-04 09:30:00,76.1,76.31,75.79,75.96,583173.0,66.3556,66.5387,66.0853,66.2336,583173.0
2019-09-04 10:00:00,75.97,76.26,75.63,76.21,273754.0,66.2423,66.4951,65.9458,66.4515,273754.0
2019-09-04 10:30:00,76.2,76.33,76.13,76.26,163986.0,66.4428,66.5562,66.3818,66.4951,163986.0
2019-09-04 11:00:00,76.27,76.58,76.24,76.54,182541.0,66.5039,66.7742,66.4777,66.7393,182541.0
2019-09-04 11:30:00,76.54,76.79,76.52,76.64,129210.0,66.7393,66.9573,66.7218,66.8265,129210.0
2019-09-04 12:00:00,76.64,76.65,76.47,76.6,92529.0,66.8265,66.8352,66.6782,66.7916,92529.0
2019-09-04 12:30:00,76.6,76.77,76.51,76.7,205908.0,66.7916,66.9398,66.7131,66.8788,205908.0
2019-09-04 13:00:00,76.7,76.88,76.68,76.8,142332.0,66.8788,67.0357,66.8614,66.966,142332.0
2019-09-04 13:30:00,76.79,76.85,76.7,76.72,131729.0,66.9573,67.0096,66.8788,66.8962,131729.0
2019-09-04 14:00:00,76.72,76.73,76.54,76.57,130675.0,66.8962,66.905,66.7393,66.7654,130675.0
2019-09-04 14:30:00,76.56,76.7,76.51,76.64,162107.0,66.7567,66.8788,66.7131,66.8265,162107.0
2019-09-04 15:00:00,76.66,77.02,76.65,76.96,360727.0,66.8439,67.1578,66.8352,67.1055,360727.0
2019-09-04 15:30:00,76.95,77.12,76.93,77.09,628704.0,67.0968,67.245,67.0793,67.2189,628704.0
2019-09-05 09:30:00,77.89,80.43,77.89,80.11,1975244.0,67.9164,70.1312,67.9164,69.8522,1975244.0
2019-09-05 10:00:00,80.11,80.44,79.92,79.98,925369.0,69.8522,70.1399,69.6865,69.7388,925369.0
2019-09-05 10:30:00,79.97,80.2,79.15,79.15,692352.0,69.7301,69.9306,69.0151,69.0151,692352.0
2019-09-05 11:00:00,79.16,79.64,78.92,79.12,693317.0,69.0238,69.4423,68.8145,68.9889,693317.0
2019-09-05 11:30:00,79.13,79.39,78.94,79.15,365000.0,68.9976,69.2244,68.832,69.0151,365000.0
2019-09-05 12:00:00,79.14,79.26,78.97,78.97,304736.0,69.0064,69.111,68.8581,68.8581,304736.0
2019-09-05 12:30:00,78.97,79.06,78.72,78.98,468232.0,68.8581,68.9366,68.6401,68.8669,468232.0
2019-09-05 13:00:00,78.98,79.08,78.69,78.99,557297.0,68.8669,68.954,68.614,68.8756,557297.0
2019-09-05 13:30:00,78.99,79.03,78.79,79.0,382449.0,68.8756,68.9104,68.7012,68.8843,382449.0
2019-09-05 14:00:00,78.98,79.14,78.91,79.04,400598.0,68.8669,69.0064,68.8058,68.9192,400598.0
2019-09-05 14:30:00,79.03,79.11,78.83,79.05,516849.0,68.9104,68.9802,68.7361,68.9279,516849.0
2019-09-05 15:00:00,79.06,79.2,79.03,79.12,610467.0,68.9366,69.0587,68.9104,68.9889,610467.0
2019-09-05 15:30:00,79.12,79.17,78.74,78.99,1095115.0,68.9889,69.0325,68.6576,68.8756,1095115.0
2019-09-06 09:30:00,78.96,79.08,78.44,78.73,491643.0,68.8494,68.954,68.396,68.6489,491643.0
2019-09-06 10:00:00,78.71,78.84,78.6,78.69,212901.0,68.6314,68.7448,68.5355,68.614,212901.0
2019-09-06 10:30:00,78.71,78.83,78.52,78.7,263021.0,68.6314,68.7361,68.4658,68.6227,263021.0
2019-09-06 11:00:00,78.69,78.74,78.51,78.55,457148.0,68.614,68.6576,68.457,68.4919,457148.0
2019-09-06 11:30:00,78.56,78.8,78.47,78.7,235251.0,68.5006,68.7099,68.4222,68.6227,235251.0
2019-09-06 12:00:00,78.71,78.79,78.67,78.74,132658.0,68.6314,68.7012,68.5965,68.6576,132658.0
2019-09-06 12:30:00,78.76,78.77,78.57,78.66,212560.0,68.675,68.6837,68.5094,68.5878,212560.0
2019-09-06 13:00:00,78.67,78.74,78.48,78.54,207437.0,68.5965,68.6576,68.4309,68.4832,207437.0
2019-09-06 13:30:00,78.53,78.67,78.48,78.65,160175.0,68.4745,68.5965,68.4309,68.5791,160175.0
2019-09-06 14:00:00,78.66,78.77,78.62,78.77,149676.0,68.5878,68.6837,68.5529,68.6837,149676.0
2019-09-06 14:30:00,78.77,78.86,78.63,78.63,236187.0,68.6837,68.7622,68.5617,68.5617,236187.0
2019-09-06 15:00:00,78.64,78.87,78.61,78.87,280172.0,68.5704,68.7709,68.5442,68.7709,280172.0
2019-09-06 15:30:00,78.87,78.95,78.74,78.86,625798.0,68.7709,68.8407,68.6576,68.7622,625798.0
2019-09-09 09:30:00,79.08,79.45,78.56,78.74,560529.0,68.954,69.2767,68.5006,68.6576,560529.0
2019-09-09 10:00:00,78.76,78.95,78.62,78.74,345470.0,68.675,68.8407,68.5529,68.6576,345470.0
2019-09-09 10:30:00,78.73,78.85,78.55,78.81,401071.0,68.6489,68.7535,68.4919,68.7186,401071.0
2019-09-09 11:00:00,78.78,79.02,78.71,78.95,439075.0,68.6925,68.9017,68.6314,68.8407,439075.0
2019-09-09 11:30:00,78.95,78.97,78.75,78.75,241140.0,68.8407,68.8581,68.6663,68.6663,241140.0
2019-09-09 12:00:00,78.76,78.81,78.12,78.12,323039.0,68.675,68.7186,68.117,68.117,323039.0
2019-09-09 12:30:00,78.11,78.24,77.96,78.21,241532.0,68.1083,68.2216,67.9775,68.1954,241532.0
2019-09-09 13:00:00,78.21,78.34,78.12,78.14,174251.0,68.1954,68.3088,68.117,68.1344,174251.0
2019-09-09 13:30:00,78.14,78.23,78.06,78.06,154896.0,68.1344,68.2129,68.0647,68.0647,154896.0
2019-09-09 14:00:00,78.06,78.32,78.04,78.17,275215.0,68.0647,68.2914,68.0472,68.1606,275215.0
2019-09-09 14:30:00,78.17,78.4,78.14,78.31,240823.0,68.1606,68.3611,68.1344,68.2826,240823.0
2019-09-09 15:00:00,78.31,78.43,78.23,78.28,347114.0,68.2826,68.3873,68.2129,68.2565,347114.0
2019-09-09 15:30:00,78.29,78.34,78.08,78.23,576532.0,68.2652,68.3088,68.0821,68.2129,576532.0
2019-09-10 09:30:00,78.03,78.55,77.34,77.9,492682.0,68.0385,68.4919,67.4368,67.9251,492682.0
2019-09-10 10:00:00,77.86,78.02,77.7,77.99,233834.0,67.8903,68.0298,67.7508,68.0036,233834.0
2019-09-10 10:30:00,78.01,78.18,77.84,77.85,296588.0,68.0211,68.1693,67.8728,67.8815,296588.0
2019-09-10 11:00:00,77.83,77.93,77.7,77.84,256410.0,67.8641,67.9513,67.7508,67.8728,256410.0
2019-09-10 11:30:00,77.83,78.24,77.75,78.1,315860.0,67.8641,68.2216,67.7943,68.0995,315860.0
2019-09-10 12:00:00,78.11,78.4,77.84,78.37,230324.0,68.1083,68.3611,67.8728,68.335,230324.0
2019-09-10 12:30:00,78.39,78.73,78.34,78.53,357682.0,68.3524,68.6489,68.3088,68.4745,357682.0
2019-09-10 13:00:00,78.54,78.56,78.13,78.34,194726.0,68.4832,68.5006,68.1257,68.3088,194726.0
2019-09-10 13:30:00,78.34,78.49,78.3,78.32,159679.0,68.3088,68.4396,68.2739,68.2914,159679.0
2019-09-10 14:00:00,78.31,78.65,78.23,78.58,163710.0,68.2826,68.5791,68.2129,68.5181,163710.0
2019-09-10 14:30:00,78.57,78.6,78.3,78.39,159379.0,68.5094,68.5355,68.2739,68.3524,159379.0
2019-09-10 15:00:00,78.39,78.5,78.28,78.29,219751.0,68.3524,68.4483,68.2565,68.2652,219751.0
2019-09-10 15:30:00,78.29,78.88,78.25,78.71,925260.0,68.2652,68.7797,68.2303,68.6314,925260.0
2019-09-11 09:30:00,78.18,79.05,78.12,79.03,609652.0,68.6983,69.4627,68.6455,69.4452,609652.0
2019-09-11 10:00:00,79.05,79.38,78.94,79.21,418172.0,69.4627,69.7527,69.3661,69.6033,418172.0
2019-09-11 10:30:00,79.24,79.32,79.11,79.18,219460.0,69.6297,69.7,69.5155,69.577,219460.0
2019-09-11 11:00:00,79.18,79.27,79.05,79.08,273618.0,69.577,69.6561,69.4627,69.4891,273618.0
2019-09-11 11:30:00,79.08,79.25,79.03,79.04,209189.0,69.4891,69.6385,69.4452,69.454,209189.0
2019-09-11 12:00:00,79.05,79.16,78.6,78.79,348936.0,69.4627,69.5594,69.0673,69.2343,348936.0
2019-09-11 12:30:00,78.81,79.39,78.78,79.23,350313.0,69.2519,69.7615,69.2255,69.6209,350313.0
2019-09-11 13:00:00,79.25,79.41,79.14,79.14,209323.0,69.6385,69.7791,69.5418,69.5418,209323.0
2019-09-11 13:30:00,79.12,79.37,79.12,79.33,161627.0,69.5243,69.7439,69.5243,69.7088,161627.0
2019-09-11 14:00:00,79.32,79.54,79.25,79.44,265834.0,69.7,69.8933,69.6385,69.8054,265834.0
2019-09-11 14:30:00,79.44,79.91,79.4,79.85,404949.0,69.8054,70.2184,69.7703,70.1657,404949.0
2019-09-11 15:00:00,79.87,79.89,79.65,79.72,246358.0,70.1833,70.2009,69.99,70.0515,246358.0
2019-09-11 15:30:00,79.72,79.9,79.62,79.89,788040.0,70.0515,70.2097,69.9636,70.2009,788040.0
2019-09-12 09:30:00,80.09,80.09,78.58,78.89,811150.0,70.3766,70.3766,69.0497,69.3222,811150.0
2019-09-12 10:00:00,78.9,79.9,78.81,79.8,501653.0,69.3309,70.2097,69.2519,70.1218,501653.0
2019-09-12 10:30:00,79.82,79.9,78.9,79.12,427889.0,70.1394,70.2097,69.3309,69.5243,427889.0
2019-09-12 11:00:00,79.11,79.58,78.94,79.52,322949.0,69.5155,69.9285,69.3661,69.8757,322949.0
2019-09-12 11:30:00,79.54,79.63,79.35,79.58,210563.0,69.8933,69.9724,69.7264,69.9285,210563.0
2019-09-12 12:00:00,79.56,79.6,79.41,79.52,191405.0,69.9109,69.946,69.7791,69.8757,191405.0
2019-09-12 12:30:00,79.53,79.74,79.53,79.72,159525.0,69.8845,70.0691,69.8845,70.0515,159525.0
2019-09-12 13:00:00,79.72,79.81,79.44,79.49,180586.0,70.0515,70.1306,69.8054,69.8494,180586.0
2019-09-12 13:30:00,79.49,79.78,79.48,79.66,213803.0,69.8494,70.1042,69.8406,69.9988,213803.0
2019-09-12 14:00:00,79.67,79.71,79.5,79.54,203980.0,70.0076,70.0427,69.8582,69.8933,203980.0
2019-09-12 14:30:00,79.55,79.73,79.52,79.59,177386.0,69.9021,70.0603,69.8757,69.9373,177386.0
2019-09-12 15:00:00,79.6,79.6,79.31,79.32,228409.0,69.946,69.946,69.6912,69.7,228409.0
2019-09-12 15:30:00,79.32,79.41,78.97,79.07,636839.0,69.7,69.7791,69.3924,69.4803,636839.0
2019-09-13 09:30:00,79.18,79.54,78.95,79.2,360957.0,69.577,69.8933,69.3749,69.5946,360957.0
2019-09-13 10:00:00,79.22,79.28,78.67,78.79,281282.0,69.6121,69.6649,69.1288,69.2343,281282.0
2019-09-13 10:30:00,78.8,78.93,78.5,78.52,351174.0,69.2431,69.3573,68.9795,68.997,351174.0
2019-09-13 11:00:00,78.53,78.86,78.47,78.73,306767.0,69.0058,69.2958,68.9531,69.1816,306767.0
2019-09-13 11:30:00,78.74,78.81,78.55,78.69,258974.0,69.1903,69.2519,69.0234,69.1464,258974.0
2019-09-13 12:00:00,78.68,78.73,78.39,78.45,197758.0,69.1376,69.1816,68.8828,68.9355,197758.0
2019-09-13 12:30:00,78.44,78.65,78.4,78.54,124670.0,68.9267,69.1113,68.8916,69.0146,124670.0
2019-09-13 13:00:00,78.55,78.64,78.48,78.6,211771.0,69.0234,69.1025,68.9619,69.0673,211771.0
2019-09-13 13:30:00,78.6,78.66,78.49,78.53,105233.0,69.0673,69.12,68.9707,69.0058,105233.0
2019-09-13 14:00:00,78.53,78.62,78.46,78.54,189384.0,69.0058,69.0849,68.9443,69.0146,189384.0
2019-09-13 14:30:00,78.54,78.61,78.5,78.54,139390.0,69.0146,69.0761,68.9795,69.0146,139390.0
2019-09-13 15:00:00,78.55,78.59,78.42,78.55,259610.0,69.0234,69.0585,68.9092,69.0234,259610.0
2019-09-13 15:30:00,78.55,78.65,78.37,78.4,647040.0,69.0234,69.1113,68.8652,68.8916,647040.0
2019-09-16 09:30:00,77.57,77.97,76.91,77.85,623949.0,68.1622,68.5137,67.5823,68.4083,623949.0
2019-09-16 10:00:00,77.85,78.37,77.74,77.84,308867.0,68.4083,68.8652,68.3116,68.3995,308867.0
2019-09-16 10:30:00,77.85,78.14,77.7,78.07,134339.0,68.4083,68.6631,68.2765,68.6016,134339.0
2019-09-16 11:00:00,78.08,78.49,78.05,78.29,165516.0,68.6104,68.9707,68.584,68.7949,165516.0
2019-09-16 11:30:00,78.27,78.36,77.86,77.93,127081.0,68.7773,68.8564,68.4171,68.4786,127081.0
2019-09-16 12:00:00,77.94,78.1,77.9,78.0,92412.0,68.4874,68.628,68.4522,68.5401,92412.0
2019-09-16 12:30:00,77.98,78.06,77.77,77.86,151486.0,68.5225,68.5928,68.338,68.4171,151486.0
2019-09-16 13:00:00,77.87,77.96,77.78,77.91,79045.0,68.4259,68.5049,68.3468,68.461,79045.0
2019-09-16 13:30:00,77.9,78.03,77.86,78.03,99068.0,68.4522,68.5665,68.4171,68.5665,99068.0
2019-09-16 14:00:00,78.02,78.16,77.97,78.15,104329.0,68.5577,68.6807,68.5137,68.6719,104329.0
2019-09-16 14:30:00,78.14,78.14,78.01,78.08,107547.0,68.6631,68.6631,68.5489,68.6104,107547.0
2019-09-16 15:00:00,78.09,78.23,78.0,78.16,157571.0,68.6192,68.7422,68.5401,68.6807,157571.0
2019-09-16 15:30:00,78.15,78.23,78.02,78.06,475312.0,68.6719,68.7422,68.5577,68.5928,475312.0
2019-09-17 09:30:00,77.61,78.76,77.51,77.99,404849.0,68.1974,69.2079,68.1095,68.5313,404849.0
2019-09-17 10:00:00,78.01,78.18,77.58,78.14,184582.0,68.5489,68.6983,68.171,68.6631,184582.0
2019-09-17 10:30:00,78.14,78.38,78.11,78.34,103771.0,68.6631,68.874,68.6368,68.8389,103771.0
2019-09-17 11:00:00,78.34,78.79,78.34,78.68,385173.0,68.8389,69.2343,68.8389,69.1376,385173.0
2019-09-17 11:30:00,78.68,78.76,78.54,78.68,172944.0,69.1376,69.2079,69.0146,69.1376,172944.0
2019-09-17 12:00:00,78.69,78.72,78.4,78.57,145374.0,69.1464,69.1728,68.8916,69.041,145374.0
2019-09-17 12:30:00,78.57,78.59,78.41,78.5,93133.0,69.041,69.0585,68.9004,68.9795,93133.0
2019-09-17 13:00:00,78.49,78.68,78.48,78.6,117829.0,68.9707,69.1376,68.9619,69.0673,117829.0
2019-09-17 13:30:00,78.61,78.74,78.55,78.6,139712.0,69.0761,69.1903,69.0234,69.0673,139712.0
2019-09-17 14:00:00,78.61,78.74,78.56,78.64,173856.0,69.0761,69.1903,69.0322,69.1025,173856.0
2019-09-17 14:30:00,78.64,78.69,78.57,78.67,128688.0,69.1025,69.1464,69.041,69.1288,128688.0
2019-09-17 15:00:00,78.67,78.7,78.37,78.42,213999.0,69.1288,69.1552,68.8652,68.9092,213999.0
2019-09-17 15:30:00,78.42,78.74,78.39,78.71,482408.0,68.9092,69.1903,68.8828,69.164,482408.0
2019-09-18 09:30:00,78.59,79.02,78.35,78.93,354735.0,69.0585,69.4364,68.8476,69.3573,354735.0
2019-09-18 10:00:00,78.94,78.97,78.64,78.65,123973.0,69.3661,69.3924,69.1025,69.1113,123973.0
2019-09-18 10:30:00,78.64,78.94,78.61,78.92,131780.0,69.1025,69.3661,69.0761,69.3485,131780.0
2019-09-18 11:00:00,78.93,79.03,78.61,78.85,307615.0,69.3573,69.4452,69.0761,69.287,307615.0
2019-09-18 11:30:00,78.86,79.04,78.79,79.0,379352.0,69.2958,69.454,69.2343,69.4188,379352.0
2019-09-18 12:00:00,79.0,79.07,78.9,78.95,178180.0,69.4188,69.4803,69.3309,69.3749,178180.0
2019-09-18 12:30:00,78.94,78.96,78.59,78.61,152171.0,69.3661,69.3837,69.0585,69.0761,152171.0
2019-09-18 13:00:00,78.62,78.66,78.21,78.26,264726.0,69.0849,69.12,68.7246,68.7686,264726.0
2019-09-18 13:30:00,78.25,78.49,78.14,78.42,152181.0,68.7598,68.9707,68.6631,68.9092,152181.0
2019-09-18 14:00:00,78.49,78.64,77.76,77.78,274771.0,68.9707,69.1025,68.3292,68.3468,274771.0
2019-09-18 14:30:00,77.78,78.25,77.64,78.14,289641.0,68.3468,68.7598,68.2238,68.6631,289641.0
2019-09-18 15:00:00,78.14,78.58,78.06,78.48,226856.0,68.6631,69.0497,68.5928,68.9619,226856.0
2019-09-18 15:30:00,78.49,78.98,78.49,78.88,729359.0,68.9707,69.4012,68.9707,69.3134,729359.0
2019-09-19 09:30:00,79.24,79.89,78.84,79.72,703341.0,69.6297,70.2009,69.2782,70.0515,703341.0
2019-09-19 10:00:00,79.73,80.0,79.46,79.51,426287.0,70.0603,70.2975,69.823,69.867,426287.0
2019-09-19 10:30:00,79.51,79.67,79.21,79.26,208775.0,69.867,70.0076,69.6033,69.6473,208775.0
2019-09-19 11:00:00,79.25,79.38,79.21,79.22,152183.0,69.6385,69.7527,69.6033,69.6121,152183.0
2019-09-19 11:30:00,79.22,79.36,79.15,79.2,256522.0,69.6121,69.7352,69.5506,69.5946,256522.0
2019-09-19 12:00:00,79.19,79.23,78.73,78.77,153325.0,69.5858,69.6209,69.1816,69.2167,153325.0
2019-09-19 12:30:00,78.77,78.97,78.65,78.91,167797.0,69.2167,69.3924,69.1113,69.3397,167797.0
2019-09-19 13:00:00,78.91,78.98,78.71,78.78,125722.0,69.3397,69.4012,69.164,69.2255,125722.0
2019-09-19 13:30:00,78.75,78.78,78.5,78.73,137204.0,69.1991,69.2255,68.9795,69.1816,137204.0
2019-09-19 14:00:00,78.73,78.82,78.66,78.66,109185.0,69.1816,69.2606,69.12,69.12,109185.0
2019-09-19 14:30:00,78.67,78.77,78.56,78.59,163716.0,69.1288,69.2167,69.0322,69.0585,163716.0
2019-09-19 15:00:00,78.58,78.61,78.36,78.45,424969.0,69.0497,69.0761,68.8564,68.9355,424969.0
2019-09-19 15:30:00,78.45,78.5,78.21,78.23,629982.0,68.9355,68.9795,68.7246,68.7422,629982.0
2019-09-20 09:30:00,78.11,78.7,78.08,78.35,1688350.0,68.6368,69.1552,68.6104,68.8476,1688350.0
2019-09-20 10:00:00,78.33,78.61,78.28,78.33,244160.0,68.8301,69.0761,68.7861,68.8301,244160.0
2019-09-20 10:30:00,78.33,78.48,78.23,78.4,129580.0,68.8301,68.9619,68.7422,68.8916,129580.0
2019-09-20 11:00:00,78.39,78.49,78.21,78.21,239046.0,68.8828,68.9707,68.7246,68.7246,239046.0
2019-09-20 11:30:00,78.21,78.26,77.88,77.91,206737.0,68.7246,68.7686,68.4346,68.461,206737.0
2019-09-20 12:00:00,77.88,78.11,77.82,77.86,150782.0,68.4346,68.6368,68.3819,68.4171,150782.0
2019-09-20 12:30:00,77.85,77.96,77.71,77.92,129498.0,68.4083,68.5049,68.2853,68.4698,129498.0
2019-09-20 13:00:00,77.93,77.98,76.18,77.09,554323.0,68.4786,68.5225,66.9408,67.7405,554323.0
2019-09-20 13:30:00,77.09,77.13,76.77,77.06,268333.0,67.7405,67.7756,67.4593,67.7141,268333.0
2019-09-20 14:00:00,77.14,77.25,76.86,77.24,225167.0,67.7844,67.8811,67.5384,67.8723,225167.0
2019-09-20 14:30:00,77.23,77.38,77.17,77.23,166318.0,67.8635,67.9953,67.8108,67.8635,166318.0
2019-09-20 15:00:00,77.22,77.34,77.16,77.21,172705.0,67.8547,67.9601,67.802,67.8459,172705.0
2019-09-20 15:30:00,77.22,77.29,76.17,76.43,1232363.0,67.8547,67.9162,66.932,67.1605,1232363.0
2019-09-23 09:30:00,76.67,77.12,76.05,77.09,509484.0,67.3714,67.7668,66.8266,67.7405,509484.0
2019-09-23 10:00:00,77.1,77.2,76.68,77.07,248648.0,67.7492,67.8371,67.3802,67.7229,248648.0
2019-09-23 10:30:00,77.08,77.36,77.06,77.25,268762.0,67.7317,67.9777,67.7141,67.8811,268762.0
2019-09-23 11:00:00,77.26,77.56,77.23,77.51,279836.0,67.8898,68.1535,67.8635,68.1095,279836.0
2019-09-23 11:30:00,77.52,77.72,77.49,77.65,265166.0,68.1183,68.2941,68.0919,68.2325,265166.0
2019-09-23 12:00:00,77.65,77.84,77.53,77.76,211736.0,68.2325,68.3995,68.1271,68.3292,211736.0
2019-09-23 12:30:00,77.77,77.91,77.65,77.72,134103.0,68.338,68.461,68.2325,68.2941,134103.0
2019-09-23 13:00:00,77.73,77.82,77.67,77.7,108428.0,68.3028,68.3819,68.2501,68.2765,108428.0
2019-09-23 13:30:00,77.7,77.88,77.65,77.79,149782.0,68.2765,68.4346,68.2325,68.3556,149782.0
2019-09-23 14:00:00,77.79,77.89,77.63,77.88,181422.0,68.3556,68.4434,68.215,68.4346,181422.0
2019-09-23 14:30:00,77.89,77.89,77.7,77.72,165811.0,68.4434,68.4434,68.2765,68.2941,165811.0
2019-09-23 15:00:00,77.71,77.74,77.51,77.53,197913.0,68.2853,68.3116,68.1095,68.1271,197913.0
2019-09-23 15:30:00,77.53,77.55,77.06,77.26,725114.0,68.1271,68.1447,67.7141,67.8898,725114.0
2019-09-24 09:30:00,78.08,78.3,77.47,77.5,671677.0,68.6104,68.8037,68.0744,68.1007,671677.0
2019-09-24 10:00:00,77.5,77.58,76.96,77.06,391469.0,68.1007,68.171,67.6262,67.7141,391469.0
2019-09-24 10:30:00,77.04,77.17,76.47,76.56,527122.0,67.6965,67.8108,67.1957,67.2747,527122.0
2019-09-24 11:00:00,76.55,76.55,76.23,76.34,410881.0,67.2659,67.2659,66.9848,67.0814,410881.0
2019-09-24 11:30:00,76.32,76.35,75.91,75.97,460079.0,67.0638,67.0902,66.7036,66.7563,460079.0
2019-09-24 12:00:00,75.97,76.16,75.32,75.46,415596.0,66.7563,66.9232,66.1851,66.3081,415596.0
2019-09-24 12:30:00,75.44,75.55,75.02,75.09,616567.0,66.2906,66.3872,65.9215,65.983,616567.0
2019-09-24 13:00:00,75.1,75.13,74.63,74.79,631954.0,65.9918,66.0182,65.5788,65.7194,631954.0
2019-09-24 13:30:00,74.8,75.11,74.8,74.95,355034.0,65.7282,66.0006,65.7282,65.86,355034.0
2019-09-24 14:00:00,74.94,75.75,74.88,75.7,611505.0,65.8512,66.563,65.7985,66.519,611505.0
2019-09-24 14:30:00,75.72,75.77,75.02,75.03,622522.0,66.5366,66.5805,65.9215,65.9303,622522.0
2019-09-24 15:00:00,75.02,75.19,74.94,75.06,470128.0,65.9215,66.0709,65.8512,65.9567,470128.0
2019-09-24 15:30:00,75.05,75.4,74.97,75.25,917213.0,65.9479,66.2554,65.8776,66.1236,917213.0
2019-09-25 09:30:00,75.03,75.56,74.95,75.12,434464.0,65.9303,66.396,65.86,66.0094,434464.0
2019-09-25 10:00:00,75.12,75.5,74.88,75.5,256889.0,66.0094,66.3433,65.7985,66.3433,256889.0
2019-09-25 10:30:00,75.54,76.17,75.45,76.03,243299.0,66.3784,66.932,66.2994,66.809,243299.0
2019-09-25 11:00:00,76.06,76.59,76.06,76.44,300758.0,66.8354,67.3011,66.8354,67.1693,300758.0
2019-09-25 11:30:00,76.45,76.51,76.23,76.34,159847.0,67.1781,67.2308,66.9848,67.0814,159847.0
2019-09-25 12:00:00,76.35,76.62,76.31,76.59,348579.0,67.0902,67.3275,67.0551,67.3011,348579.0
2019-09-25 12:30:00,76.59,76.61,76.28,76.43,185367.0,67.3011,67.3187,67.0287,67.1605,185367.0
2019-09-25 13:00:00,76.42,76.65,76.42,76.52,117436.0,67.1517,67.3538,67.1517,67.2396,117436.0
2019-09-25 13:30:00,76.53,76.83,76.53,76.73,135966.0,67.2484,67.512,67.2484,67.4241,135966.0
2019-09-25 14:00:00,76.73,77.1,76.72,77.08,186938.0,67.4241,67.7492,67.4153,67.7317,186938.0
2019-09-25 14:30:00,77.08,77.32,76.97,77.31,224476.0,67.7317,67.9426,67.635,67.9338,224476.0
2019-09-25 15:00:00,77.29,77.44,77.2,77.41,300270.0,67.9162,68.048,67.8371,68.0216,300270.0
2019-09-25 15:30:00,77.41,77.49,77.09,77.27,917879.0,68.0216,68.0919,67.7405,67.8986,917879.0
2019-09-26 09:30:00,77.17,77.69,76.6,76.66,425517.0,67.8108,68.2677,67.3099,67.3626,425517.0
2019-09-26 10:00:00,76.68,76.84,76.34,76.52,210362.0,67.3802,67.5208,67.0814,67.2396,210362.0
2019-09-26 10:30:00,76.54,76.94,76.38,76.65,196026.0,67.2572,67.6087,67.1166,67.3538,196026.0
2019-09-26 11:00:00,76.64,76.64,75.94,76.08,257457.0,67.345,67.345,66.7299,66.853,257457.0
2019-09-26 11:30:00,76.1,76.47,76.04,76.34,180371.0,66.8705,67.1957,66.8178,67.0814,180371.0
2019-09-26 12:00:00,76.34,76.74,76.25,76.68,159883.0,67.0814,67.4329,67.0023,67.3802,159883.0
2019-09-26 12:30:00,76.69,76.87,76.56,76.66,145357.0,67.389,67.5471,67.2747,67.3626,145357.0
2019-09-26 13:00:00,76.68,76.91,76.61,76.91,138749.0,67.3802,67.5823,67.3187,67.5823,138749.0
2019-09-26 13:30:00,76.9,77.13,76.89,77.12,144508.0,67.5735,67.7756,67.5647,67.7668,144508.0
2019-09-26 14:00:00,77.14,77.42,77.14,77.23,200622.0,67.7844,68.0304,67.7844,67.8635,200622.0
2019-09-26 14:30:00,77.23,77.38,77.09,77.1,111441.0,67.8635,67.9953,67.7405,67.7492,111441.0
2019-09-26 15:00:00,77.1,77.46,77.09,77.39,158766.0,67.7492,68.0656,67.7405,68.0041,158766.0
2019-09-26 15:30:00,77.4,77.6,77.27,77.38,452959.0,68.0129,68.1886,67.8986,67.9953,452959.0
2019-09-27 09:30:00,77.0,77.88,76.84,77.62,374011.0,67.6614,68.4346,67.5208,68.2062,374011.0
2019-09-27 10:00:00,77.62,78.2,77.4,77.88,359073.0,68.2062,68.7158,68.0129,68.4346,359073.0
2019-09-27 10:30:00,77.89,77.91,77.66,77.81,247033.0,68.4434,68.461,68.2413,68.3731,247033.0
2019-09-27 11:00:00,77.81,78.03,77.77,77.91,205009.0,68.3731,68.5665,68.338,68.461,205009.0
2019-09-27 11:30:00,77.91,78.02,77.03,77.72,352331.0,68.461,68.5577,67.6877,68.2941,352331.0
2019-09-27 12:00:00,77.73,77.76,77.42,77.48,170201.0,68.3028,68.3292,68.0304,68.0832,170201.0
2019-09-27 12:30:00,77.48,77.52,77.1,77.1,283582.0,68.0832,68.1183,67.7492,67.7492,283582.0
2019-09-27 13:00:00,77.07,77.3,76.82,76.87,208863.0,67.7229,67.925,67.5032,67.5471,208863.0
2019-09-27 13:30:00,76.87,77.07,76.8,77.05,238006.0,67.5471,67.7229,67.4856,67.7053,238006.0
2019-09-27 14:00:00,77.08,77.08,76.53,76.57,163475.0,67.7317,67.7317,67.2484,67.2835,163475.0
2019-09-27 14:30:00,76.58,76.64,76.21,76.35,137359.0,67.2923,67.345,66.9672,67.0902,137359.0
2019-09-27 15:00:00,76.35,76.6,76.25,76.47,237546.0,67.0902,67.3099,67.0023,67.1957,237546.0
2019-09-27 15:30:00,76.46,76.83,76.45,76.63,518802.0,67.1869,67.512,67.1781,67.3362,518802.0
2019-09-30 09:30:00,76.9,76.95,76.35,76.63,251588.0,67.5735,67.6174,67.0902,67.3362,251588.0
2019-09-30 10:00:00,76.61,76.76,76.36,76.46,178187.0,67.3187,67.4505,67.099,67.1869,178187.0
2019-09-30 10:30:00,76.46,76.61,76.38,76.61,97143.0,67.1869,67.3187,67.1166,67.3187,97143.0
2019-09-30 11:00:00,76.61,76.63,76.33,76.46,187000.0,67.3187,67.3362,67.0726,67.1869,187000.0
2019-09-30 11:30:00,76.46,76.49,76.34,76.48,134817.0,67.1869,67.2132,67.0814,67.2044,134817.0
2019-09-30 12:00:00,76.5,76.61,76.44,76.59,167814.0,67.222,67.3187,67.1693,67.3011,167814.0
2019-09-30 12:30:00,76.6,76.61,76.43,76.5,179187.0,67.3099,67.3187,67.1605,67.222,179187.0
2019-09-30 13:00:00,76.5,76.51,76.31,76.33,172090.0,67.222,67.2308,67.0551,67.0726,172090.0
2019-09-30 13:30:00,76.34,76.54,76.3,76.48,160060.0,67.0814,67.2572,67.0463,67.2044,160060.0
2019-09-30 14:00:00,76.48,76.52,76.4,76.5,160101.0,67.2044,67.2396,67.1341,67.222,160101.0
2019-09-30 14:30:00,76.5,76.65,76.44,76.55,116135.0,67.222,67.3538,67.1693,67.2659,116135.0
2019-09-30 15:00:00,76.55,76.69,76.5,76.63,206309.0,67.2659,67.389,67.222,67.3362,206309.0
2019-09-30 15:30:00,76.63,76.66,76.02,76.28,1317202.0,67.3362,67.3626,66.8002,67.0287,1317202.0
2019-10-01 09:30:00,77.06,78.06,76.6,77.56,595824.0,67.7141,68.5928,67.3099,68.1535,595824.0
2019-10-01 10:00:00,77.54,77.57,76.51,76.74,526835.0,68.1359,68.1622,67.2308,67.4329,526835.0
2019-10-01 10:30:00,76.76,76.82,76.16,76.2,343681.0,67.4505,67.5032,66.9232,66.9584,343681.0
2019-10-01 11:00:00,76.19,76.21,75.95,76.08,342951.0,66.9496,66.9672,66.7387,66.853,342951.0
2019-10-01 11:30:00,76.08,76.13,75.77,75.86,294432.0,66.853,66.8969,66.5805,66.6596,294432.0
2019-10-01 12:00:00,75.86,75.87,75.51,75.63,300663.0,66.6596,66.6684,66.3521,66.4575,300663.0
2019-10-01 12:30:00,75.64,75.79,75.42,75.42,215880.0,66.4663,66.5981,66.273,66.273,215880.0
2019-10-01 13:00:00,75.43,75.47,75.24,75.28,257070.0,66.2818,66.3169,66.1148,66.15,257070.0
2019-10-01 13:30:00,75.27,75.27,75.0,75.03,327839.0,66.1412,66.1412,65.9039,65.9303,327839.0
2019-10-01 14:00:00,75.03,75.38,74.97,75.29,244102.0,65.9303,66.2378,65.8776,66.1588,244102.0
2019-10-01 14:30:00,75.28,75.53,75.21,75.25,400230.0,66.15,66.3697,66.0885,66.1236,400230.0
2019-10-01 15:00:00,75.25,75.59,75.14,75.57,524303.0,66.1236,66.4224,66.027,66.4048,524303.0
2019-10-01 15:30:00,75.56,75.7,75.39,75.44,948682.0,66.396,66.519,66.2466,66.2906,948682.0
2019-10-02 09:30:00,75.26,75.71,74.82,75.04,415900.0,66.1324,66.5278,65.7458,65.9391,415900.0
2019-10-02 10:00:00,75.05,75.21,74.87,74.92,323763.0,65.9479,66.0885,65.7897,65.8336,323763.0
2019-10-02 10:30:00,74.92,74.92,73.98,74.3,591075.0,65.8336,65.8336,65.0076,65.2888,591075.0
2019-10-02 11:00:00,74.28,74.43,74.0,74.15,302820.0,65.2713,65.4031,65.0252,65.157,302820.0
2019-10-02 11:30:00,74.15,74.24,73.84,74.14,259312.0,65.157,65.2361,64.8846,65.1482,259312.0
2019-10-02 12:00:00,74.12,74.2,73.95,74.19,137476.0,65.1307,65.201,64.9813,65.1922,137476.0
2019-10-02 12:30:00,74.19,74.3,73.9,74.02,148935.0,65.1922,65.2888,64.9373,65.0428,148935.0
2019-10-02 13:00:00,74.01,74.16,73.93,73.98,243297.0,65.034,65.1658,64.9637,65.0076,243297.0
2019-10-02 13:30:00,74.0,74.0,73.77,73.84,173271.0,65.0252,65.0252,64.8231,64.8846,173271.0
2019-10-02 14:00:00,73.82,73.97,73.78,73.85,262160.0,64.867,64.9989,64.8319,64.8934,262160.0
2019-10-02 14:30:00,73.86,74.12,73.8,74.11,278389.0,64.9022,65.1307,64.8495,65.1219,278389.0
2019-10-02 15:00:00,74.14,74.33,73.97,74.18,228616.0,65.1482,65.3152,64.9989,65.1834,228616.0
2019-10-02 15:30:00,74.18,74.25,73.84,74.0,782500.0,65.1834,65.2449,64.8846,65.0252,782500.0
2019-10-03 09:30:00,73.93,74.69,73.75,74.5,562877.0,64.9637,65.6315,64.8055,65.4646,562877.0
2019-10-03 10:00:00,74.48,74.48,73.16,73.94,403372.0,65.447,65.447,64.2871,64.9725,403372.0
2019-10-03 10:30:00,73.91,74.22,73.76,74.16,182510.0,64.9461,65.2185,64.8143,65.1658,182510.0
2019-10-03 11:00:00,74.13,75.06,74.08,74.83,199429.0,65.1394,65.9567,65.0955,65.7546,199429.0
2019-10-03 11:30:00,74.83,74.96,74.67,74.82,169114.0,65.7546,65.8688,65.614,65.7458,169114.0
2019-10-03 12:00:00,74.81,75.21,74.8,75.15,136597.0,65.737,66.0885,65.7282,66.0357,136597.0
2019-10-03 12:30:00,75.14,75.45,75.11,75.41,124725.0,66.027,66.2994,66.0006,66.2642,124725.0
2019-10-03 13:00:00,75.41,75.48,75.3,75.4,112548.0,66.2642,66.3257,66.1676,66.2554,112548.0
2019-10-03 13:30:00,75.42,75.75,75.34,75.69,194171.0,66.273,66.563,66.2027,66.5103,194171.0
2019-10-03 14:00:00,75.72,75.83,75.59,75.8,144217.0,66.5366,66.6333,66.4224,66.6069,144217.0
2019-10-03 14:30:00,75.8,75.81,75.5,75.51,107775.0,66.6069,66.6157,66.3433,66.3521,107775.0
2019-10-03 15:00:00,75.52,75.53,75.34,75.44,176606.0,66.3609,66.3697,66.2027,66.2906,176606.0
2019-10-03 15:30:00,75.44,75.79,75.21,75.74,758307.0,66.2906,66.5981,66.0885,66.5542,758307.0
2019-10-04 09:30:00,76.32,76.55,75.84,76.27,408497.0,67.0638,67.2659,66.6421,67.0199,408497.0
2019-10-04 10:00:00,76.28,76.41,76.05,76.1,256361.0,67.0287,67.1429,66.8266,66.8705,256361.0
2019-10-04 10:30:00,76.1,76.28,75.98,76.14,179423.0,66.8705,67.0287,66.7651,66.9057,179423.0
2019-10-04 11:00:00,76.15,76.52,76.06,76.36,150595.0,66.9145,67.2396,66.8354,67.099,150595.0
2019-10-04 11:30:00,76.35,76.47,76.29,76.44,177669.0,67.0902,67.1957,67.0375,67.1693,177669.0
2019-10-04 12:00:00,76.42,76.84,76.41,76.77,237720.0,67.1517,67.5208,67.1429,67.4593,237720.0
2019-10-04 12:30:00,76.75,76.81,76.51,76.66,97266.0,67.4417,67.4944,67.2308,67.3626,97266.0
2019-10-04 13:00:00,76.66,76.92,76.63,76.84,118226.0,67.3626,67.5911,67.3362,67.5208,118226.0
2019-10-04 13:30:00,76.83,76.97,76.8,76.94,136438.0,67.512,67.635,67.4856,67.6087,136438.0
2019-10-04 14:00:00,76.93,77.04,76.77,77.01,174151.0,67.5999,67.6965,67.4593,67.6702,174151.0
2019-10-04 14:30:00,77.02,77.54,77.01,77.38,304334.0,67.6789,68.1359,67.6702,67.9953,304334.0
2019-10-04 15:00:00,77.4,77.44,77.25,77.32,222805.0,68.0129,68.048,67.8811,67.9426,222805.0
2019-10-04 15:30:00,77.32,77.56,77.26,77.47,878919.0,67.9426,68.1535,67.8898,68.0744,878919.0
2019-10-07 09:30:00,77.01,77.34,76.36,76.46,253916.0,67.6702,67.9601,67.099,67.1869,253916.0
2019-10-07 10:00:00,76.47,77.02,76.27,76.99,267058.0,67.1957,67.6789,67.0199,67.6526,267058.0
2019-10-07 10:30:00,76.97,77.16,76.9,77.11,130553.0,67.635,67.802,67.5735,67.758,130553.0
2019-10-07 11:00:00,77.11,77.3,76.98,77.03,133584.0,67.758,67.925,67.6438,67.6877,133584.0
2019-10-07 11:30:00,77.02,77.3,76.99,77.24,147343.0,67.6789,67.925,67.6526,67.8723,147343.0
2019-10-07 12:00:00,77.25,77.3,77.13,77.15,76324.0,67.8811,67.925,67.7756,67.7932,76324.0
2019-10-07 12:30:00,77.14,77.23,77.06,77.21,66739.0,67.7844,67.8635,67.7141,67.8459,66739.0
2019-10-07 13:00:00,77.2,77.3,76.88,77.04,93627.0,67.8371,67.925,67.5559,67.6965,93627.0
2019-10-07 13:30:00,77.06,77.55,77.04,77.39,384375.0,67.7141,68.1447,67.6965,68.0041,384375.0
2019-10-07 14:00:00,77.4,77.43,76.91,76.93,134610.0,68.0129,68.0392,67.5823,67.5999,134610.0
2019-10-07 14:30:00,76.93,76.95,76.7,76.9,154749.0,67.5999,67.6174,67.3978,67.5735,154749.0
2019-10-07 15:00:00,76.91,76.92,76.75,76.84,142692.0,67.5823,67.5911,67.4417,67.5208,142692.0
2019-10-07 15:30:00,76.86,76.86,76.27,76.34,579292.0,67.5384,67.5384,67.0199,67.0814,579292.0
2019-10-08 09:30:00,75.52,75.82,74.1,74.12,702539.0,66.3609,66.6245,65.1131,65.1307,702539.0
2019-10-08 10:00:00,74.13,74.15,73.36,73.62,658855.0,65.1394,65.157,64.4628,64.6913,658855.0
2019-10-08 10:30:00,73.61,74.01,73.19,73.89,494737.0,64.6825,65.034,64.3135,64.9286,494737.0
2019-10-08 11:00:00,73.89,73.96,73.47,73.54,463818.0,64.9286,64.9901,64.5595,64.621,463818.0
2019-10-08 11:30:00,73.53,73.57,73.27,73.36,395606.0,64.6122,64.6474,64.3838,64.4628,395606.0
2019-10-08 12:00:00,73.36,73.86,73.25,73.82,139988.0,64.4628,64.9022,64.3662,64.867,139988.0
2019-10-08 12:30:00,73.82,74.07,73.65,73.82,302844.0,64.867,65.0867,64.7177,64.867,302844.0
2019-10-08 13:00:00,73.82,74.13,73.78,74.09,280229.0,64.867,65.1394,64.8319,65.1043,280229.0
2019-10-08 13:30:00,74.1,74.2,73.96,74.06,202059.0,65.1131,65.201,64.9901,65.0779,202059.0
2019-10-08 14:00:00,74.06,74.11,73.87,73.91,151541.0,65.0779,65.1219,64.911,64.9461,151541.0
2019-10-08 14:30:00,73.91,74.33,73.35,73.67,385478.0,64.9461,65.3152,64.454,64.7352,385478.0
2019-10-08 15:00:00,73.71,73.96,73.4,73.51,301377.0,64.7704,64.9901,64.498,64.5946,301377.0
2019-10-08 15:30:00,73.51,73.58,72.81,72.86,1101327.0,64.5946,64.6562,63.9795,64.0235,1101327.0
2019-10-09 09:30:00,73.91,74.47,73.56,74.42,456018.0,64.9461,65.4382,64.6386,65.3943,456018.0
2019-10-09 10:00:00,74.42,74.8,74.38,74.68,327101.0,65.3943,65.7282,65.3591,65.6227,327101.0
2019-10-09 10:30:00,74.65,74.79,74.39,74.42,245549.0,65.5964,65.7194,65.3679,65.3943,245549.0
2019-10-09 11:00:00,74.43,74.51,73.92,74.04,308657.0,65.4031,65.4734,64.9549,65.0604,308657.0
2019-10-09 11:30:00,74.03,74.43,74.02,74.23,178806.0,65.0516,65.4031,65.0428,65.2273,178806.0
2019-10-09 12:00:00,74.25,74.51,74.24,74.42,171618.0,65.2449,65.4734,65.2361,65.3943,171618.0
2019-10-09 12:30:00,74.43,74.55,74.4,74.52,120736.0,65.4031,65.5085,65.3767,65.4821,120736.0
2019-10-09 13:00:00,74.53,74.69,74.3,74.36,175089.0,65.4909,65.6315,65.2888,65.3416,175089.0
2019-10-09 13:30:00,74.37,74.44,74.31,74.36,188880.0,65.3503,65.4119,65.2976,65.3416,188880.0
2019-10-09 14:00:00,74.36,74.67,74.29,74.63,208969.0,65.3416,65.614,65.28,65.5788,208969.0
2019-10-09 14:30:00,74.64,74.71,74.52,74.64,286560.0,65.5876,65.6491,65.4821,65.5876,286560.0
2019-10-09 15:00:00,74.63,74.68,74.54,74.64,385168.0,65.5788,65.6227,65.4997,65.5876,385168.0
2019-10-09 15:30:00,74.64,74.78,74.26,74.34,725017.0,65.5876,65.7106,65.2537,65.324,725017.0
2019-10-10 09:30:00,74.35,75.88,74.17,75.66,453880.0,65.3328,66.6772,65.1746,66.4839,453880.0
2019-10-10 10:00:00,75.68,75.78,75.38,75.41,251607.0,66.5015,66.5893,66.2378,66.2642,251607.0
2019-10-10 10:30:00,75.41,75.7,75.38,75.66,250705.0,66.2642,66.519,66.2378,66.4839,250705.0
2019-10-10 11:00:00,75.68,75.97,75.58,75.8,391203.0,66.5015,66.7563,66.4136,66.6069,391203.0
2019-10-10 11:30:00,75.79,75.84,75.57,75.66,137839.0,66.5981,66.6421,66.4048,66.4839,137839.0
2019-10-10 12:00:00,75.66,75.76,75.33,75.33,116679.0,66.4839,66.5718,66.1939,66.1939,116679.0
2019-10-10 12:30:00,75.33,75.35,75.17,75.34,125758.0,66.1939,66.2115,66.0533,66.2027,125758.0
2019-10-10 13:00:00,75.33,75.37,75.07,75.12,186314.0,66.1939,66.2291,65.9654,66.0094,186314.0
2019-10-10 13:30:00,75.11,75.27,74.9,75.2,166063.0,66.0006,66.1412,65.8161,66.0797,166063.0
2019-10-10 14:00:00,75.18,75.2,74.67,75.0,189004.0,66.0621,66.0797,65.614,65.9039,189004.0
2019-10-10 14:30:00,75.0,75.08,74.9,74.95,181783.0,65.9039,65.9742,65.8161,65.86,181783.0
2019-10-10 15:00:00,74.94,75.03,74.89,74.95,290038.0,65.8512,65.9303,65.8073,65.86,290038.0
2019-10-10 15:30:00,74.95,74.98,74.86,74.98,655762.0,65.86,65.8864,65.7809,65.8864,655762.0
2019-10-11 09:30:00,76.19,77.43,76.01,77.34,899049.0,66.9496,68.0392,66.7914,67.9601,899049.0
2019-10-11 10:00:00,77.32,77.42,77.2,77.34,341385.0,67.9426,68.0304,67.8371,67.9601,341385.0
2019-10-11 10:30:00,77.35,77.39,77.05,77.06,298059.0,67.9689,68.0041,67.7053,67.7141,298059.0
2019-10-11 11:00:00,77.06,77.17,76.96,77.09,411085.0,67.7141,67.8108,67.6262,67.7405,411085.0
2019-10-11 11:30:00,77.09,77.3,76.91,76.97,247158.0,67.7405,67.925,67.5823,67.635,247158.0
2019-10-11 12:00:00,76.96,77.2,76.78,77.17,246401.0,67.6262,67.8371,67.4681,67.8108,246401.0
2019-10-11 12:30:00,77.16,77.27,76.54,77.23,247434.0,67.802,67.8986,67.2572,67.8635,247434.0
2019-10-11 13:00:00,77.23,77.67,77.14,77.52,327388.0,67.8635,68.2501,67.7844,68.1183,327388.0
2019-10-11 13:30:00,77.53,77.65,77.36,77.65,274660.0,68.1271,68.2325,67.9777,68.2325,274660.0
2019-10-11 14:00:00,77.65,77.82,77.52,77.6,245490.0,68.2325,68.3819,68.1183,68.1886,245490.0
2019-10-11 14:30:00,77.61,77.82,77.53,77.6,352079.0,68.1974,68.3819,68.1271,68.1886,352079.0
2019-10-11 15:00:00,77.59,77.59,77.39,77.41,284544.0,68.1798,68.1798,68.0041,68.0216,284544.0
2019-10-11 15:30:00,77.41,77.55,76.62,76.63,1273533.0,68.0216,68.1447,67.3275,67.3362,1273533.0
2019-10-14 09:30:00,76.65,77.37,76.4,76.77,322078.0,67.3538,67.9865,67.1341,67.4593,322078.0
2019-10-14 10:00:00,76.78,77.09,76.74,76.82,277501.0,67.4681,67.7405,67.4329,67.5032,277501.0
2019-10-14 10:30:00,76.83,77.17,76.82,77.16,216424.0,67.512,67.8108,67.5032,67.802,216424.0
2019-10-14 11:00:00,77.17,77.21,76.86,76.9,242032.0,67.8108,67.8459,67.5384,67.5735,242032.0
2019-10-14 11:30:00,76.89,77.09,76.84,76.92,218673.0,67.5647,67.7405,67.5208,67.5911,218673.0
2019-10-14 12:00:00,76.91,76.95,76.7,76.73,171019.0,67.5823,67.6174,67.3978,67.4241,171019.0
2019-10-14 12:30:00,76.73,76.86,76.72,76.82,123402.0,67.4241,67.5384,67.4153,67.5032,123402.0
2019-10-14 13:00:00,76.81,76.87,76.74,76.79,145045.0,67.4944,67.5471,67.4329,67.4768,145045.0
2019-10-14 13:30:00,76.79,76.88,76.75,76.77,147295.0,67.4768,67.5559,67.4417,67.4593,147295.0
2019-10-14 14:00:00,76.78,76.85,76.53,76.55,174379.0,67.4681,67.5296,67.2484,67.2659,174379.0
2019-10-14 14:30:00,76.55,76.58,76.41,76.44,228048.0,67.2659,67.2923,67.1429,67.1693,228048.0
2019-10-14 15:00:00,76.44,76.76,76.41,76.73,279307.0,67.1693,67.4505,67.1429,67.4241,279307.0
2019-10-14 15:30:00,76.74,76.75,76.28,76.3,809255.0,67.4329,67.4417,67.0287,67.0463,809255.0
2019-10-15 09:30:00,76.88,76.88,76.28,76.82,455093.0,67.5559,67.5559,67.0287,67.5032,455093.0
2019-10-15 10:00:00,76.8,77.33,76.54,77.24,457102.0,67.4856,67.9514,67.2572,67.8723,457102.0
2019-10-15 10:30:00,77.23,77.76,77.21,77.76,447976.0,67.8635,68.3292,67.8459,68.3292,447976.0
2019-10-15 11:00:00,77.76,77.83,77.36,77.56,307060.0,68.3292,68.3907,67.9777,68.1535,307060.0
2019-10-15 11:30:00,77.56,77.58,77.28,77.38,169827.0,68.1535,68.171,67.9074,67.9953,169827.0
2019-10-15 12:00:00,77.38,77.57,77.31,77.32,249506.0,67.9953,68.1622,67.9338,67.9426,249506.0
2019-10-15 12:30:00,77.34,77.55,77.32,77.52,149405.0,67.9601,68.1447,67.9426,68.1183,149405.0
2019-10-15 13:00:00,77.54,77.62,77.5,77.62,146653.0,68.1359,68.2062,68.1007,68.2062,146653.0
2019-10-15 13:30:00,77.63,77.91,77.62,77.9,163811.0,68.215,68.461,68.2062,68.4522,163811.0
2019-10-15 14:00:00,77.9,77.98,77.75,77.88,169326.0,68.4522,68.5225,68.3204,68.4346,169326.0
2019-10-15 14:30:00,77.89,77.98,77.83,77.86,170065.0,68.4434,68.5225,68.3907,68.4171,170065.0
2019-10-15 15:00:00,77.86,77.87,77.69,77.78,210161.0,68.4171,68.4259,68.2677,68.3468,210161.0
2019-10-15 15:30:00,77.78,77.87,77.65,77.82,711052.0,68.3468,68.4259,68.2325,68.3819,711052.0
2019-10-16 09:30:00,77.49,77.93,77.28,77.46,342281.0,68.0919,68.4786,67.9074,68.0656,342281.0
2019-10-16 10:00:00,77.46,78.12,77.35,78.07,437173.0,68.0656,68.6455,67.9689,68.6016,437173.0
2019-10-16 10:30:00,78.1,78.32,77.92,78.1,317194.0,68.628,68.8213,68.4698,68.628,317194.0
2019-10-16 11:00:00,78.09,78.17,77.79,77.85,220441.0,68.6192,68.6895,68.3556,68.4083,220441.0
2019-10-16 11:30:00,77.85,77.97,77.75,77.89,241431.0,68.4083,68.5137,68.3204,68.4434,241431.0
2019-10-16 12:00:00,77.88,78.0,77.75,77.88,220434.0,68.4346,68.5401,68.3204,68.4346,220434.0
2019-10-16 12:30:00,77.89,77.91,77.57,77.59,270310.0,68.4434,68.461,68.1622,68.1798,270310.0
2019-10-16 13:00:00,77.6,77.63,77.41,77.51,243039.0,68.1886,68.215,68.0216,68.1095,243039.0
2019-10-16 13:30:00,77.52,77.62,77.38,77.41,287585.0,68.1183,68.2062,67.9953,68.0216,287585.0
2019-10-16 14:00:00,77.41,77.78,77.41,77.72,158997.0,68.0216,68.3468,68.0216,68.2941,158997.0
2019-10-16 14:30:00,77.72,77.96,77.71,77.85,298641.0,68.2941,68.5049,68.2853,68.4083,298641.0
2019-10-16 15:00:00,77.85,77.98,77.77,77.95,463585.0,68.4083,68.5225,68.338,68.4962,463585.0
2019-10-16 15:30:00,77.94,78.27,77.87,78.24,1017954.0,68.4874,68.7773,68.4259,68.751,1017954.0
2019-10-17 09:30:00,78.7,79.96,78.61,79.49,817811.0,69.1552,70.2624,69.0761,69.8494,817811.0
2019-10-17 10:00:00,79.48,79.86,79.37,79.72,506305.0,69.8406,70.1745,69.7439,70.0515,506305.0
2019-10-17 10:30:00,79.71,79.79,78.98,79.13,493110.0,70.0427,70.113,69.4012,69.533,493110.0
2019-10-17 11:00:00,79.12,79.36,78.9,79.12,326410.0,69.5243,69.7352,69.3309,69.5243,326410.0
2019-10-17 11:30:00,79.13,79.15,78.55,78.63,310658.0,69.533,69.5506,69.0234,69.0937,310658.0
2019-10-17 12:00:00,78.63,78.64,78.4,78.61,214779.0,69.0937,69.1025,68.8916,69.0761,214779.0
2019-10-17 12:30:00,78.62,78.99,78.61,78.99,221803.0,69.0849,69.41,69.0761,69.41,221803.0
2019-10-17 13:00:00,78.99,79.07,78.85,78.98,215708.0,69.41,69.4803,69.287,69.4012,215708.0
2019-10-17 13:30:00,78.99,79.06,78.89,78.94,307425.0,69.41,69.4715,69.3222,69.3661,307425.0
2019-10-17 14:00:00,78.94,78.97,78.63,78.79,206684.0,69.3661,69.3924,69.0937,69.2343,206684.0
2019-10-17 14:30:00,78.8,79.03,78.71,78.92,159981.0,69.2431,69.4452,69.164,69.3485,159981.0
2019-10-17 15:00:00,78.93,79.02,78.8,78.9,211567.0,69.3573,69.4364,69.2431,69.3309,211567.0
2019-10-17 15:30:00,78.89,79.02,78.79,79.0,582107.0,69.3222,69.4364,69.2343,69.4188,582107.0
2019-10-18 09:30:00,78.56,79.22,78.43,79.2,749771.0,69.0322,69.6121,68.9179,69.5946,749771.0
2019-10-18 10:00:00,79.19,79.2,78.79,78.95,233698.0,69.5858,69.5946,69.2343,69.3749,233698.0
2019-10-18 10:30:00,78.96,79.01,78.77,79.0,265860.0,69.3837,69.4276,69.2167,69.4188,265860.0
2019-10-18 11:00:00,79.0,79.03,78.82,78.82,244067.0,69.4188,69.4452,69.2606,69.2606,244067.0
2019-10-18 11:30:00,78.83,78.88,78.24,78.29,258868.0,69.2694,69.3134,68.751,68.7949,258868.0
2019-10-18 12:00:00,78.27,78.4,77.88,78.09,207857.0,68.7773,68.8916,68.4346,68.6192,207857.0
2019-10-18 12:30:00,78.09,78.39,78.02,78.29,150240.0,68.6192,68.8828,68.5577,68.7949,150240.0
2019-10-18 13:00:00,78.29,78.45,78.2,78.22,230603.0,68.7949,68.9355,68.7158,68.7334,230603.0
2019-10-18 13:30:00,78.22,78.24,78.01,78.06,255121.0,68.7334,68.751,68.5489,68.5928,255121.0
2019-10-18 14:00:00,78.06,78.14,77.85,77.95,162272.0,68.5928,68.6631,68.4083,68.4962,162272.0
2019-10-18 14:30:00,77.95,78.01,77.8,77.95,208201.0,68.4962,68.5489,68.3643,68.4962,208201.0
2019-10-18 15:00:00,77.95,78.07,77.83,77.94,218696.0,68.4962,68.6016,68.3907,68.4874,218696.0
2019-10-18 15:30:00,77.94,78.03,77.67,77.68,650138.0,68.4874,68.5665,68.2501,68.2589,650138.0
2019-10-21 09:30:00,78.36,78.73,78.01,78.39,591926.0,68.8564,69.1816,68.5489,68.8828,591926.0
2019-10-21 10:00:00,78.39,78.5,78.27,78.39,236689.0,68.8828,68.9795,68.7773,68.8828,236689.0
2019-10-21 10:30:00,78.39,78.63,78.2,78.63,323089.0,68.8828,69.0937,68.7158,69.0937,323089.0
2019-10-21 11:00:00,78.64,78.75,78.59,78.72,256032.0,69.1025,69.1991,69.0585,69.1728,256032.0
2019-10-21 11:30:00,78.72,78.9,78.61,78.86,299871.0,69.1728,69.3309,69.0761,69.2958,299871.0
2019-10-21 12:00:00,78.87,78.92,78.73,78.91,191562.0,69.3046,69.3485,69.1816,69.3397,191562.0
2019-10-21 12:30:00,78.91,79.09,78.68,78.92,322573.0,69.3397,69.4979,69.1376,69.3485,322573.0
2019-10-21 13:00:00,78.91,78.99,78.9,78.93,119643.0,69.3397,69.41,69.3309,69.3573,119643.0
2019-10-21 13:30:00,78.93,78.98,78.88,78.95,117518.0,69.3573,69.4012,69.3134,69.3749,117518.0
2019-10-21 14:00:00,78.96,79.01,78.45,78.82,279818.0,69.3837,69.4276,68.9355,69.2606,279818.0
2019-10-21 14:30:00,78.82,78.96,78.81,78.86,104350.0,69.2606,69.3837,69.2519,69.2958,104350.0
2019-10-21 15:00:00,78.86,78.88,78.72,78.82,198756.0,69.2958,69.3134,69.1728,69.2606,198756.0
2019-10-21 15:30:00,78.82,79.01,78.77,78.96,503893.0,69.2606,69.4276,69.2167,69.3837,503893.0
2019-10-22 09:30:00,78.93,79.07,78.45,78.72,320358.0,69.3573,69.4803,68.9355,69.1728,320358.0
2019-10-22 10:00:00,78.72,78.82,78.3,78.36,239974.0,69.1728,69.2606,68.8037,68.8564,239974.0
2019-10-22 10:30:00,78.36,78.47,78.24,78.38,279118.0,68.8564,68.9531,68.751,68.874,279118.0
2019-10-22 11:00:00,78.37,78.82,78.36,78.69,367999.0,68.8652,69.2606,68.8564,69.1464,367999.0
2019-10-22 11:30:00,78.67,78.88,78.62,78.69,242351.0,69.1288,69.3134,69.0849,69.1464,242351.0
2019-10-22 12:00:00,78.7,78.86,78.67,78.81,214917.0,69.1552,69.2958,69.1288,69.2519,214917.0
2019-10-22 12:30:00,78.81,78.87,78.68,78.7,170176.0,69.2519,69.3046,69.1376,69.1552,170176.0
2019-10-22 13:00:00,78.69,78.74,78.65,78.7,129886.0,69.1464,69.1903,69.1113,69.1552,129886.0
2019-10-22 13:30:00,78.7,78.81,78.69,78.77,241745.0,69.1552,69.2519,69.1464,69.2167,241745.0
2019-10-22 14:00:00,78.76,78.88,78.73,78.8,288546.0,69.2079,69.3134,69.1816,69.2431,288546.0
2019-10-22 14:30:00,78.8,78.82,78.55,78.7,286413.0,69.2431,69.2606,69.0234,69.1552,286413.0
2019-10-22 15:00:00,78.7,78.8,78.56,78.79,204083.0,69.1552,69.2431,69.0322,69.2343,204083.0
2019-10-22 15:30:00,78.79,78.95,78.42,78.46,649897.0,69.2343,69.3749,68.9092,68.9443,649897.0
2019-10-23 09:30:00,77.22,77.93,77.15,77.77,616996.0,67.8547,68.4786,67.7932,68.338,616996.0
2019-10-23 10:00:00,77.73,77.89,77.12,77.21,302944.0,68.3028,68.4434,67.7668,67.8459,302944.0
2019-10-23 10:30:00,77.2,77.57,76.87,77.51,349362.0,67.8371,68.1622,67.5471,68.1095,349362.0
2019-10-23 11:00:00,77.52,77.67,77.46,77.59,201021.0,68.1183,68.2501,68.0656,68.1798,201021.0
2019-10-23 11:30:00,77.59,77.79,77.54,77.61,255590.0,68.1798,68.3556,68.1359,68.1974,255590.0
2019-10-23 12:00:00,77.61,78.07,77.57,78.05,309594.0,68.1974,68.6016,68.1622,68.584,309594.0
2019-10-23 12:30:00,78.04,78.12,77.95,77.97,130704.0,68.5752,68.6455,68.4962,68.5137,130704.0
2019-10-23 13:00:00,77.96,78.02,77.78,77.99,105202.0,68.5049,68.5577,68.3468,68.5313,105202.0
2019-10-23 13:30:00,77.99,78.13,77.79,77.79,154235.0,68.5313,68.6543,68.3556,68.3556,154235.0
2019-10-23 14:00:00,77.78,77.85,77.6,77.62,190067.0,68.3468,68.4083,68.1886,68.2062,190067.0
2019-10-23 14:30:00,77.62,77.72,77.59,77.64,204640.0,68.2062,68.2941,68.1798,68.2238,204640.0
2019-10-23 15:00:00,77.64,77.7,77.47,77.5,358949.0,68.2238,68.2765,68.0744,68.1007,358949.0
2019-10-23 15:30:00,77.49,77.57,77.03,77.25,1289659.0,68.0919,68.1622,67.6877,67.8811,1289659.0
2019-10-24 09:30:00,78.06,78.39,77.59,78.06,448375.0,68.5928,68.8828,68.1798,68.5928,448375.0
2019-10-24 10:00:00,78.04,78.07,77.7,77.81,222492.0,68.5752,68.6016,68.2765,68.3731,222492.0
2019-10-24 10:30:00,77.81,78.03,77.67,77.98,278821.0,68.3731,68.5665,68.2501,68.5225,278821.0
2019-10-24 11:00:00,77.98,78.3,77.98,78.25,224503.0,68.5225,68.8037,68.5225,68.7598,224503.0
2019-10-24 11:30:00,78.24,78.57,78.18,78.56,378003.0,68.751,69.041,68.6983,69.0322,378003.0
2019-10-24 12:00:00,78.57,78.61,78.24,78.38,178030.0,69.041,69.0761,68.751,68.874,178030.0
2019-10-24 12:30:00,78.37,78.52,78.31,78.34,126261.0,68.8652,68.997,68.8125,68.8389,126261.0
2019-10-24 13:00:00,78.34,78.79,78.32,78.77,188721.0,68.8389,69.2343,68.8213,69.2167,188721.0
2019-10-24 13:30:00,78.77,78.8,78.48,78.55,176489.0,69.2167,69.2431,68.9619,69.0234,176489.0
2019-10-24 14:00:00,78.55,78.75,78.5,78.74,292313.0,69.0234,69.1991,68.9795,69.1903,292313.0
2019-10-24 14:30:00,78.74,78.99,78.71,78.91,158709.0,69.1903,69.41,69.164,69.3397,158709.0
2019-10-24 15:00:00,78.92,78.93,78.78,78.89,181018.0,69.3485,69.3573,69.2255,69.3222,181018.0
2019-10-24 15:30:00,78.9,79.02,78.73,78.97,600835.0,69.3309,69.4364,69.1816,69.3924,600835.0
2019-10-25 09:30:00,78.81,79.35,78.81,79.06,503646.0,69.2519,69.7264,69.2519,69.4715,503646.0
2019-10-25 10:00:00,79.06,79.39,78.98,79.33,320730.0,69.4715,69.7615,69.4012,69.7088,320730.0
2019-10-25 10:30:00,79.33,79.44,79.11,79.34,188056.0,69.7088,69.8054,69.5155,69.7176,188056.0
2019-10-25 11:00:00,79.34,79.87,79.34,79.87,345993.0,69.7176,70.1833,69.7176,70.1833,345993.0
2019-10-25 11:30:00,79.87,80.18,79.82,79.97,789547.0,70.1833,70.4557,70.1394,70.2712,789547.0
2019-10-25 12:00:00,79.97,80.09,79.92,80.03,369893.0,70.2712,70.3766,70.2272,70.3239,369893.0
2019-10-25 12:30:00,80.03,80.05,79.83,79.9,201720.0,70.3239,70.3415,70.1481,70.2097,201720.0
2019-10-25 13:00:00,79.9,80.01,79.88,80.0,165012.0,70.2097,70.3063,70.1921,70.2975,165012.0
2019-10-25 13:30:00,80.0,80.0,79.86,79.92,139914.0,70.2975,70.2975,70.1745,70.2272,139914.0
2019-10-25 14:00:00,79.91,80.17,79.61,80.09,689150.0,70.2184,70.4469,69.9548,70.3766,689150.0
2019-10-25 14:30:00,80.09,80.1,79.8,79.9,150239.0,70.3766,70.3854,70.1218,70.2097,150239.0
2019-10-25 15:00:00,79.91,80.15,79.75,80.09,225841.0,70.2184,70.4293,70.0779,70.3766,225841.0
2019-10-25 15:30:00,80.1,80.23,80.04,80.19,1035070.0,70.3854,70.4996,70.3327,70.4645,1035070.0
2019-10-28 09:30:00,80.55,81.46,80.54,81.45,681438.0,70.7808,71.5805,70.772,71.5717,681438.0
2019-10-28 10:00:00,81.45,81.67,81.11,81.55,556554.0,71.5717,71.765,71.2729,71.6595,556554.0
2019-10-28 10:30:00,81.55,82.1,81.5,82.0,605663.0,71.6595,72.1428,71.6156,72.055,605663.0
2019-10-28 11:00:00,81.99,82.47,81.91,82.45,757121.0,72.0462,72.468,71.9759,72.4504,757121.0
2019-10-28 11:30:00,82.45,82.83,82.22,82.7,455103.0,72.4504,72.7843,72.2483,72.6701,455103.0
2019-10-28 12:00:00,82.72,83.04,82.56,82.95,531883.0,72.6876,72.9688,72.5471,72.8898,531883.0
2019-10-28 12:30:00,82.95,83.13,82.87,82.98,767017.0,72.8898,73.0479,72.8195,72.9161,767017.0
2019-10-28 13:00:00,82.98,83.12,82.87,83.04,400018.0,72.9161,73.0391,72.8195,72.9688,400018.0
2019-10-28 13:30:00,83.04,83.04,82.74,82.86,353066.0,72.9688,72.9688,72.7052,72.8107,353066.0
2019-10-28 14:00:00,82.87,83.03,82.86,82.98,379930.0,72.8195,72.96,72.8107,72.9161,379930.0
2019-10-28 14:30:00,82.99,83.0,82.75,82.99,472899.0,72.9249,72.9337,72.714,72.9249,472899.0
2019-10-28 15:00:00,82.99,83.1,82.97,83.04,478153.0,72.9249,73.0216,72.9073,72.9688,478153.0
2019-10-28 15:30:00,83.04,83.13,82.92,83.07,1026118.0,72.9688,73.0479,72.8634,72.9952,1026118.0
2019-10-29 09:30:00,82.75,82.85,82.13,82.18,476256.0,72.714,72.8019,72.1692,72.2131,476256.0
2019-10-29 10:00:00,82.19,82.28,81.69,81.77,302126.0,72.2219,72.301,71.7826,71.8529,302126.0
2019-10-29 10:30:00,81.78,82.44,81.74,82.1,263029.0,71.8617,72.4416,71.8265,72.1428,263029.0
2019-10-29 11:00:00,82.1,82.13,81.91,81.96,225143.0,72.1428,72.1692,71.9759,72.0198,225143.0
2019-10-29 11:30:00,81.96,82.15,81.8,81.9,182238.0,72.0198,72.1868,71.8792,71.9671,182238.0
2019-10-29 12:00:00,81.89,82.28,81.79,82.21,168916.0,71.9583,72.301,71.8704,72.2395,168916.0
2019-10-29 12:30:00,82.21,82.25,82.01,82.04,95521.0,72.2395,72.2746,72.0638,72.0901,95521.0
2019-10-29 13:00:00,82.03,82.04,81.76,81.83,118164.0,72.0813,72.0901,71.8441,71.9056,118164.0
2019-10-29 13:30:00,81.83,82.04,81.82,82.01,165699.0,71.9056,72.0901,71.8968,72.0638,165699.0
2019-10-29 14:00:00,82.0,82.01,81.72,81.76,226925.0,72.055,72.0638,71.8089,71.8441,226925.0
2019-10-29 14:30:00,81.76,81.76,81.58,81.64,152990.0,71.8441,71.8441,71.6859,71.7386,152990.0
2019-10-29 15:00:00,81.65,81.81,81.63,81.74,182131.0,71.7474,71.888,71.7298,71.8265,182131.0
2019-10-29 15:30:00,81.74,81.75,81.44,81.65,649504.0,71.8265,71.8353,71.5629,71.7474,649504.0
2019-10-30 09:30:00,82.1,82.25,81.5,81.83,452453.0,72.1428,72.2746,71.6156,71.9056,452453.0
2019-10-30 10:00:00,81.81,81.94,81.32,81.79,211823.0,71.888,72.0022,71.4574,71.8704,211823.0
2019-10-30 10:30:00,81.79,81.88,81.61,81.69,173029.0,71.8704,71.9495,71.7123,71.7826,173029.0
2019-10-30 11:00:00,81.68,81.72,81.41,81.45,118941.0,71.7738,71.8089,71.5365,71.5717,118941.0
2019-10-30 11:30:00,81.45,81.48,81.29,81.33,225830.0,71.5717,71.598,71.4311,71.4662,225830.0
2019-10-30 12:00:00,81.32,81.45,81.16,81.43,131871.0,71.4574,71.5717,71.3168,71.5541,131871.0
2019-10-30 12:30:00,81.44,81.53,81.41,81.5,147524.0,71.5629,71.642,71.5365,71.6156,147524.0
2019-10-30 13:00:00,81.51,81.56,81.26,81.28,201260.0,71.6244,71.6683,71.4047,71.4223,201260.0
2019-10-30 13:30:00,81.27,81.4,80.9,80.97,167599.0,71.4135,71.5277,71.0884,71.1499,167599.0
2019-10-30 14:00:00,80.94,81.41,80.85,81.39,159719.0,71.1235,71.5365,71.0444,71.519,159719.0
2019-10-30 14:30:00,81.39,81.48,80.98,81.4,240488.0,71.519,71.598,71.1587,71.5277,240488.0
2019-10-30 15:00:00,81.4,81.58,81.35,81.49,176835.0,71.5277,71.6859,71.4838,71.6068,176835.0
2019-10-30 15:30:00,81.49,81.52,81.35,81.41,476617.0,71.6068,71.6332,71.4838,71.5365,476617.0
2019-10-31 09:30:00,81.4,81.47,80.4,80.47,419454.0,71.5277,71.5892,70.649,70.7105,419454.0
2019-10-31 10:00:00,80.46,80.47,79.84,80.29,415310.0,70.7017,70.7105,70.1569,70.5524,415310.0
2019-10-31 10:30:00,80.29,80.42,79.94,80.36,560122.0,70.5524,70.6666,70.2448,70.6139,560122.0
2019-10-31 11:00:00,80.35,80.57,80.23,80.24,207472.0,70.6051,70.7984,70.4996,70.5084,207472.0
2019-10-31 11:30:00,80.24,80.4,80.16,80.18,304048.0,70.5084,70.649,70.4381,70.4557,304048.0
2019-10-31 12:00:00,80.18,80.22,79.95,80.16,179040.0,70.4557,70.4908,70.2536,70.4381,179040.0
2019-10-31 12:30:00,80.18,80.28,80.11,80.15,205719.0,70.4557,70.5436,70.3942,70.4293,205719.0
2019-10-31 13:00:00,80.16,80.38,80.11,80.38,116365.0,70.4381,70.6314,70.3942,70.6314,116365.0
2019-10-31 13:30:00,80.38,80.46,80.16,80.33,167900.0,70.6314,70.7017,70.4381,70.5875,167900.0
2019-10-31 14:00:00,80.34,80.34,80.14,80.18,148592.0,70.5963,70.5963,70.4206,70.4557,148592.0
2019-10-31 14:30:00,80.17,80.24,79.97,80.16,204809.0,70.4469,70.5084,70.2712,70.4381,204809.0
2019-10-31 15:00:00,80.16,80.17,80.04,80.15,190388.0,70.4381,70.4469,70.3327,70.4293,190388.0
2019-10-31 15:30:00,80.15,80.47,80.11,80.46,738879.0,70.4293,70.7105,70.3942,70.7017,738879.0
2019-11-01 09:30:00,81.61,82.45,81.25,81.68,735195.0,71.7123,72.4504,71.3959,71.7738,735195.0
2019-11-01 10:00:00,81.64,82.5,81.54,82.5,564344.0,71.7386,72.4943,71.6508,72.4943,564344.0
2019-11-01 10:30:00,82.5,82.54,82.32,82.42,312196.0,72.4943,72.5295,72.3362,72.424,312196.0
2019-11-01 11:00:00,82.43,82.6,82.27,82.43,256759.0,72.4328,72.5822,72.2922,72.4328,256759.0
2019-11-01 11:30:00,82.43,82.8,82.42,82.72,478001.0,72.4328,72.7579,72.424,72.6876,478001.0
2019-11-01 12:00:00,82.73,82.88,82.44,82.65,507637.0,72.6964,72.8282,72.4416,72.6261,507637.0
2019-11-01 12:30:00,82.65,82.84,82.47,82.81,337804.0,72.6261,72.7931,72.468,72.7667,337804.0
2019-11-01 13:00:00,82.81,83.65,82.81,83.26,755690.0,72.7667,73.5049,72.7667,73.1622,755690.0
2019-11-01 13:30:00,83.23,83.47,83.22,83.28,373458.0,73.1358,73.3467,73.127,73.1797,373458.0
2019-11-01 14:00:00,83.28,83.42,83.13,83.26,368835.0,73.1797,73.3028,73.0479,73.1622,368835.0
2019-11-01 14:30:00,83.26,83.27,83.07,83.14,257572.0,73.1622,73.1709,72.9952,73.0567,257572.0
2019-11-01 15:00:00,83.14,83.21,83.01,83.04,405196.0,73.0567,73.1182,72.9425,72.9688,405196.0
2019-11-01 15:30:00,83.04,83.59,83.02,83.58,1246508.0,72.9688,73.4521,72.9513,73.4433,1246508.0
2019-11-04 09:30:00,84.54,85.87,84.54,85.54,1436594.0,74.2869,75.4556,74.2869,75.1656,1436594.0
2019-11-04 10:00:00,85.57,85.67,84.79,85.18,564371.0,75.192,75.2799,74.5066,74.8493,564371.0
2019-11-04 10:30:00,85.2,85.26,84.6,84.63,340988.0,74.8669,74.9196,74.3396,74.366,340988.0
2019-11-04 11:00:00,84.62,84.82,84.56,84.59,347726.0,74.3572,74.533,74.3045,74.3309,347726.0
2019-11-04 11:30:00,84.6,84.69,84.3,84.63,457146.0,74.3396,74.4187,74.076,74.366,457146.0
2019-11-04 12:00:00,84.62,84.82,84.58,84.65,252492.0,74.3572,74.533,74.3221,74.3836,252492.0
2019-11-04 12:30:00,84.65,84.71,84.39,84.67,266282.0,74.3836,74.4363,74.1551,74.4011,266282.0
2019-11-04 13:00:00,84.67,84.94,84.6,84.92,250837.0,74.4011,74.6384,74.3396,74.6208,250837.0
2019-11-04 13:30:00,84.92,85.33,84.9,85.28,529697.0,74.6208,74.9811,74.6033,74.9372,529697.0
2019-11-04 14:00:00,85.28,85.32,84.95,85.28,260596.0,74.9372,74.9723,74.6472,74.9372,260596.0
2019-11-04 14:30:00,85.27,85.29,85.01,85.22,221120.0,74.9284,74.946,74.6999,74.8844,221120.0
2019-11-04 15:00:00,85.22,85.23,85.08,85.15,316284.0,74.8844,74.8932,74.7614,74.8229,316284.0
2019-11-04 15:30:00,85.15,85.52,84.99,85.12,923704.0,74.8229,75.1481,74.6823,74.7966,923704.0
2019-11-05 09:30:00,85.26,85.36,84.73,85.19,743598.0,74.9196,75.0075,74.4539,74.8581,743598.0
2019-11-05 10:00:00,85.2,85.46,84.88,84.9,402240.0,74.8669,75.0953,74.5857,74.6033,402240.0
2019-11-05 10:30:00,84.91,85.37,84.89,85.34,243964.0,74.612,75.0163,74.5945,74.9899,243964.0
2019-11-05 11:00:00,85.35,85.68,85.31,85.63,331943.0,74.9987,75.2887,74.9635,75.2447,331943.0
2019-11-05 11:30:00,85.62,85.68,85.45,85.55,246963.0,75.2359,75.2887,75.0865,75.1744,246963.0
2019-11-05 12:00:00,85.54,85.63,85.33,85.4,218245.0,75.1656,75.2447,74.9811,75.0426,218245.0
2019-11-05 12:30:00,85.39,85.6,85.3,85.44,279067.0,75.0338,75.2184,74.9547,75.0778,279067.0
2019-11-05 13:00:00,85.43,85.51,85.4,85.47,249132.0,75.069,75.1393,75.0426,75.1041,249132.0
2019-11-05 13:30:00,85.47,85.72,85.43,85.69,366822.0,75.1041,75.3238,75.069,75.2974,366822.0
2019-11-05 14:00:00,85.69,85.74,85.48,85.51,280998.0,75.2974,75.3414,75.1129,75.1393,280998.0
2019-11-05 14:30:00,85.51,85.68,85.5,85.61,248825.0,75.1393,75.2887,75.1305,75.2271,248825.0
2019-11-05 15:00:00,85.61,85.61,85.36,85.42,321589.0,75.2271,75.2271,75.0075,75.0602,321589.0
2019-11-05 15:30:00,85.42,85.66,85.41,85.45,798472.0,75.0602,75.2711,75.0514,75.0865,798472.0
2019-11-06 09:30:00,85.34,85.61,85.06,85.06,676354.0,74.9899,75.2271,74.7438,74.7438,676354.0
2019-11-06 10:00:00,85.06,85.29,84.91,84.95,439917.0,74.7438,74.946,74.612,74.6472,439917.0
2019-11-06 10:30:00,84.93,84.95,84.54,84.75,342812.0,74.6296,74.6472,74.2869,74.4714,342812.0
2019-11-06 11:00:00,84.75,85.11,84.75,85.05,301252.0,74.4714,74.7878,74.4714,74.7351,301252.0
2019-11-06 11:30:00,85.05,85.36,84.82,84.91,437860.0,74.7351,75.0075,74.533,74.612,437860.0
2019-11-06 12:00:00,84.92,85.14,84.82,84.89,185332.0,74.6208,74.8141,74.533,74.5945,185332.0
2019-11-06 12:30:00,84.9,84.91,84.67,84.72,232423.0,74.6033,74.612,74.4011,74.4451,232423.0
2019-11-06 13:00:00,84.72,85.0,84.72,84.92,241681.0,74.4451,74.6911,74.4451,74.6208,241681.0
2019-11-06 13:30:00,84.93,85.13,84.83,84.93,252568.0,74.6296,74.8054,74.5417,74.6296,252568.0
2019-11-06 14:00:00,84.93,85.02,84.68,84.7,261924.0,74.6296,74.7087,74.4099,74.4275,261924.0
2019-11-06 14:30:00,84.7,84.95,84.7,84.76,407453.0,74.4275,74.6472,74.4275,74.4802,407453.0
2019-11-06 15:00:00,84.75,84.75,84.46,84.51,488388.0,74.4714,74.4714,74.2166,74.2606,488388.0
2019-11-06 15:30:00,84.52,84.67,84.22,84.63,1219387.0,74.2693,74.4011,74.0057,74.366,1219387.0
2019-11-07 09:30:00,89.83,91.55,88.5,91.4,8924423.0,78.9353,80.4467,77.7666,80.3149,8924423.0
2019-11-07 10:00:00,91.4,92.5,91.4,92.28,3109842.0,80.3149,81.2815,80.3149,81.0882,3109842.0
2019-11-07 10:30:00,92.28,92.35,91.52,91.95,1742514.0,81.0882,81.1497,80.4204,80.7982,1742514.0
2019-11-07 11:00:00,91.95,92.05,91.43,91.51,1007707.0,80.7982,80.8861,80.3413,80.4116,1007707.0
2019-11-07 11:30:00,91.52,91.73,91.05,91.33,1177158.0,80.4204,80.6049,80.0074,80.2534,1177158.0
2019-11-07 12:00:00,91.33,91.46,91.04,91.2,1160949.0,80.2534,80.3677,79.9986,80.1392,1160949.0
2019-11-07 12:30:00,91.2,91.25,90.83,91.13,801175.0,80.1392,80.1831,79.8141,80.0777,801175.0
2019-11-07 13:00:00,91.13,91.2,90.9,91.06,598856.0,80.0777,80.1392,79.8756,80.0162,598856.0
2019-11-07 13:30:00,91.07,91.08,89.84,89.97,1187055.0,80.025,80.0337,78.9441,79.0584,1187055.0
2019-11-07 14:00:00,89.98,90.44,89.86,90.23,929882.0,79.0671,79.4714,78.9617,79.2868,929882.0
2019-11-07 14:30:00,90.23,90.25,88.32,89.66,1063891.0,79.2868,79.3044,77.6085,78.786,1063891.0
2019-11-07 15:00:00,89.66,90.2,89.6,89.75,1201116.0,78.786,79.2605,78.7332,78.865,1201116.0
2019-11-07 15:30:00,89.74,89.98,89.45,89.97,1221756.0,78.8563,79.0671,78.6014,79.0584,1221756.0
2019-11-08 09:30:00,89.87,91.46,89.6,90.85,1586289.0,78.9705,80.3677,78.7332,79.8316,1586289.0
2019-11-08 10:00:00,90.87,90.99,90.23,90.43,657306.0,79.8492,79.9547,79.2868,79.4626,657306.0
2019-11-08 10:30:00,90.43,91.24,90.38,90.77,1186896.0,79.4626,80.1743,79.4186,79.7613,1186896.0
2019-11-08 11:00:00,90.77,91.34,90.72,91.24,916965.0,79.7613,80.2622,79.7174,80.1743,916965.0
2019-11-08 11:30:00,91.25,91.98,91.15,91.96,848524.0,80.1831,80.8246,80.0952,80.807,848524.0
2019-11-08 12:00:00,91.94,92.36,91.91,92.14,938917.0,80.7894,81.1585,80.7631,80.9652,938917.0
2019-11-08 12:30:00,92.13,92.36,91.99,92.1,537193.0,80.9564,81.1585,80.8334,80.93,537193.0
2019-11-08 13:00:00,92.1,92.4,91.99,92.23,696627.0,80.93,81.1936,80.8334,81.0443,696627.0
2019-11-08 13:30:00,92.23,92.24,91.87,91.94,465079.0,81.0443,81.0531,80.7279,80.7894,465079.0
2019-11-08 14:00:00,91.94,92.16,91.93,92.14,417393.0,80.7894,80.9828,80.7806,80.9652,417393.0
2019-11-08 14:30:00,92.13,92.8,92.11,92.66,914298.0,80.9564,81.5451,80.9388,81.4221,914298.0
2019-11-08 15:00:00,92.67,93.49,92.63,93.39,1238548.0,81.4309,82.1515,81.3958,82.0636,1238548.0
2019-11-08 15:30:00,93.4,94.11,93.37,94.04,3003804.0,82.0724,82.6963,82.046,82.6347,3003804.0
2019-11-11 09:30:00,92.0,92.33,90.89,91.9,2365434.0,80.8422,81.1321,79.8668,80.7543,2365434.0
2019-11-11 10:00:00,91.9,92.12,91.12,92.07,969995.0,80.7543,80.9476,80.0689,80.9037,969995.0
2019-11-11 10:30:00,92.07,92.41,91.67,92.15,806959.0,80.9037,81.2024,80.5522,80.974,806959.0
2019-11-11 11:00:00,92.16,92.3,91.81,91.91,624930.0,80.9828,81.1058,80.6752,80.7631,624930.0
2019-11-11 11:30:00,91.91,92.53,91.88,92.27,428446.0,80.7631,81.3079,80.7367,81.0794,428446.0
2019-11-11 12:00:00,92.25,92.3,91.65,91.66,445451.0,81.0618,81.1058,80.5346,80.5434,445451.0
2019-11-11 12:30:00,91.67,91.73,91.28,91.61,511854.0,80.5522,80.6049,80.2095,80.4995,511854.0
2019-11-11 13:00:00,91.62,91.97,91.59,91.92,307890.0,80.5082,80.8158,80.4819,80.7719,307890.0
2019-11-11 13:30:00,91.92,92.0,91.85,92.0,275861.0,80.7719,80.8422,80.7104,80.8422,275861.0
2019-11-11 14:00:00,91.99,92.0,91.69,91.74,350771.0,80.8334,80.8422,80.5698,80.6137,350771.0
2019-11-11 14:30:00,91.73,91.87,91.73,91.86,284458.0,80.6049,80.7279,80.6049,80.7191,284458.0
2019-11-11 15:00:00,91.87,92.22,91.86,92.12,557438.0,80.7279,81.0355,80.7191,80.9476,557438.0
2019-11-11 15:30:00,92.12,92.31,91.75,91.84,994081.0,80.9476,81.1146,80.6225,80.7016,994081.0
2019-11-12 09:30:00,92.22,92.25,91.32,91.66,955479.0,81.0355,81.0618,80.2446,80.5434,955479.0
2019-11-12 10:00:00,91.67,91.76,91.03,91.08,607539.0,80.5522,80.6313,79.9898,80.0337,607539.0
2019-11-12 10:30:00,91.09,91.29,90.89,91.04,477520.0,80.0425,80.2183,79.8668,79.9986,477520.0
2019-11-12 11:00:00,91.03,91.56,90.88,91.52,567037.0,79.9898,80.4555,79.858,80.4204,567037.0
2019-11-12 11:30:00,91.48,91.51,91.07,91.16,347537.0,80.3852,80.4116,80.025,80.104,347537.0
2019-11-12 12:00:00,91.17,91.45,91.1,91.23,281334.0,80.1128,80.3589,80.0513,80.1655,281334.0
2019-11-12 12:30:00,91.21,91.38,91.08,91.11,266028.0,80.148,80.2974,80.0337,80.0601,266028.0
2019-11-12 13:00:00,91.12,91.35,91.11,91.26,373980.0,80.0689,80.271,80.0601,80.1919,373980.0
2019-11-12 13:30:00,91.26,91.28,91.14,91.2,258821.0,80.1919,80.2095,80.0865,80.1392,258821.0
2019-11-12 14:00:00,91.2,91.2,90.78,90.78,579945.0,80.1392,80.1392,79.7701,79.7701,579945.0
2019-11-12 14:30:00,90.78,90.89,90.17,90.51,536175.0,79.7701,79.8668,79.2341,79.5329,536175.0
2019-11-12 15:00:00,90.51,90.67,90.45,90.66,427585.0,79.5329,79.6735,79.4801,79.6647,427585.0
2019-11-12 15:30:00,90.66,91.03,90.58,90.96,1157416.0,79.6647,79.9898,79.5944,79.9283,1157416.0
2019-11-13 09:30:00,90.7,91.9,89.62,90.26,1437839.0,79.6998,80.7543,78.7508,79.3132,1437839.0
2019-11-13 10:00:00,90.28,90.46,89.8,90.33,729783.0,79.3308,79.4889,78.909,79.3747,729783.0
2019-11-13 10:30:00,90.33,90.83,90.33,90.75,465422.0,79.3747,79.8141,79.3747,79.7438,465422.0
2019-11-13 11:00:00,90.74,90.92,90.57,90.69,352725.0,79.735,79.8931,79.5856,79.691,352725.0
2019-11-13 11:30:00,90.69,91.4,90.65,91.27,418005.0,79.691,80.3149,79.6559,80.2007,418005.0
2019-11-13 12:00:00,91.28,91.47,91.09,91.12,343563.0,80.2095,80.3764,80.0425,80.0689,343563.0
2019-11-13 12:30:00,91.12,91.22,90.91,90.99,243925.0,80.0689,80.1568,79.8844,79.9547,243925.0
2019-11-13 13:00:00,91.0,91.09,90.7,90.77,231025.0,79.9634,80.0425,79.6998,79.7613,231025.0
2019-11-13 13:30:00,90.77,90.88,90.05,90.16,386279.0,79.7613,79.858,79.1287,79.2253,386279.0
2019-11-13 14:00:00,90.18,90.39,90.05,90.14,342817.0,79.2429,79.4274,79.1287,79.2077,342817.0
2019-11-13 14:30:00,90.14,90.44,90.06,90.4,398776.0,79.2077,79.4714,79.1374,79.4362,398776.0
2019-11-13 15:00:00,90.4,90.73,90.3,90.3,685869.0,79.4362,79.7262,79.3483,79.3483,685869.0
2019-11-13 15:30:00,90.31,90.58,90.17,90.46,1178115.0,79.3571,79.5944,79.2341,79.4889,1178115.0
2019-11-14 09:30:00,90.29,90.44,89.43,89.69,817536.0,79.3396,79.4714,78.5839,78.8123,817536.0
2019-11-14 10:00:00,89.7,90.48,89.68,90.18,563851.0,78.8211,79.5065,78.8035,79.2429,563851.0
2019-11-14 10:30:00,90.19,90.2,89.69,89.96,467611.0,79.2517,79.2605,78.8123,79.0496,467611.0
2019-11-14 11:00:00,89.97,90.42,89.94,90.39,434964.0,79.0584,79.4538,79.032,79.4274,434964.0
2019-11-14 11:30:00,90.38,90.44,89.68,89.77,321905.0,79.4186,79.4714,78.8035,78.8826,321905.0
2019-11-14 12:00:00,89.76,89.83,89.55,89.75,355877.0,78.8738,78.9353,78.6893,78.865,355877.0
2019-11-14 12:30:00,89.75,89.98,89.74,89.94,307369.0,78.865,79.0671,78.8563,79.032,307369.0
2019-11-14 13:00:00,89.95,90.01,89.7,89.78,305318.0,79.0408,79.0935,78.8211,78.8914,305318.0
2019-11-14 13:30:00,89.79,90.14,89.75,89.98,393950.0,78.9002,79.2077,78.865,79.0671,393950.0
2019-11-14 14:00:00,89.98,90.29,89.93,90.2,296101.0,79.0671,79.3396,79.0232,79.2605,296101.0
2019-11-14 14:30:00,90.2,90.38,90.18,90.37,301726.0,79.2605,79.4186,79.2429,79.4098,301726.0
2019-11-14 15:00:00,90.38,90.58,90.27,90.51,440079.0,79.4186,79.5944,79.322,79.5329,440079.0
2019-11-14 15:30:00,90.52,90.58,90.36,90.48,879396.0,79.5417,79.5944,79.4011,79.5065,879396.0
2019-11-15 09:30:00,92.6,93.94,92.21,92.53,2743946.0,81.3694,82.5469,81.0267,81.3079,2743946.0
2019-11-15 10:00:00,92.53,92.71,91.68,92.39,841027.0,81.3079,81.4661,80.561,81.1849,841027.0
2019-11-15 10:30:00,92.39,92.46,91.89,92.08,542391.0,81.1849,81.2464,80.7455,80.9125,542391.0
2019-11-15 11:00:00,92.06,92.44,91.94,92.31,442511.0,80.8949,81.2288,80.7894,81.1146,442511.0
2019-11-15 11:30:00,92.3,92.55,91.78,91.91,528264.0,81.1058,81.3255,80.6488,80.7631,528264.0
2019-11-15 12:00:00,91.91,92.06,91.05,91.38,728306.0,80.7631,80.8949,80.0074,80.2974,728306.0
2019-11-15 12:30:00,91.38,91.57,91.14,91.5,343163.0,80.2974,80.4643,80.0865,80.4028,343163.0
2019-11-15 13:00:00,91.51,91.6,91.3,91.38,255636.0,80.4116,80.4907,80.2271,80.2974,255636.0
2019-11-15 13:30:00,91.38,91.38,91.06,91.25,255341.0,80.2974,80.2974,80.0162,80.1831,255341.0
2019-11-15 14:00:00,91.24,91.46,91.21,91.21,351113.0,80.1743,80.3677,80.148,80.148,351113.0
2019-11-15 14:30:00,91.21,91.34,91.08,91.25,416646.0,80.148,80.2622,80.0337,80.1831,416646.0
2019-11-15 15:00:00,91.25,91.25,90.75,90.89,591500.0,80.1831,80.1831,79.7438,79.8668,591500.0
2019-11-15 15:30:00,90.9,91.01,90.58,90.88,2388749.0,79.8756,79.9722,79.5944,79.858,2388749.0
2019-11-18 09:30:00,90.77,91.29,89.48,89.73,1103721.0,79.7613,80.2183,78.6278,78.8475,1103721.0
2019-11-18 10:00:00,89.71,90.06,89.28,89.96,805103.0,78.8299,79.1374,78.452,79.0496,805103.0
2019-11-18 10:30:00,89.97,90.4,89.96,90.26,469414.0,79.0584,79.4362,79.0496,79.3132,469414.0
2019-11-18 11:00:00,90.27,90.6,90.15,90.55,433207.0,79.322,79.612,79.2165,79.568,433207.0
2019-11-18 11:30:00,90.55,91.19,90.45,91.18,560636.0,79.568,80.1304,79.4801,80.1216,560636.0
2019-11-18 12:00:00,91.18,91.38,91.05,91.09,511547.0,80.1216,80.2974,80.0074,80.0425,511547.0
2019-11-18 12:30:00,91.08,91.69,91.08,91.68,607270.0,80.0337,80.5698,80.0337,80.561,607270.0
2019-11-18 13:00:00,91.68,91.98,91.54,91.84,546487.0,80.561,80.8246,80.4379,80.7016,546487.0
2019-11-18 13:30:00,91.83,91.88,91.22,91.25,445125.0,80.6928,80.7367,80.1568,80.1831,445125.0
2019-11-18 14:00:00,91.25,91.37,91.12,91.2,307522.0,80.1831,80.2886,80.0689,80.1392,307522.0
2019-11-18 14:30:00,91.2,91.2,90.81,91.01,315819.0,80.1392,80.1392,79.7965,79.9722,315819.0
2019-11-18 15:00:00,91.0,91.12,90.75,90.78,429386.0,79.9634,80.0689,79.7438,79.7701,429386.0
2019-11-18 15:30:00,90.77,90.94,90.39,90.47,836536.0,79.7613,79.9107,79.4274,79.4977,836536.0
2019-11-19 09:30:00,91.25,91.39,89.87,90.68,1413220.0,80.1831,80.3061,78.9705,79.6823,1413220.0
2019-11-19 10:00:00,90.69,90.72,89.56,89.64,916623.0,79.691,79.7174,78.6981,78.7684,916623.0
2019-11-19 10:30:00,89.64,89.64,86.78,86.78,1974676.0,78.7684,78.7684,76.2552,76.2552,1974676.0
2019-11-19 11:00:00,86.81,88.81,86.71,88.51,1720667.0,76.2816,78.039,76.1937,77.7754,1720667.0
2019-11-19 11:30:00,88.55,89.38,88.36,88.81,902611.0,77.8106,78.5399,77.6436,78.039,902611.0
2019-11-19 12:00:00,88.83,88.92,87.84,87.92,1127778.0,78.0566,78.1357,77.1867,77.257,1127778.0
2019-11-19 12:30:00,87.93,88.12,87.21,87.26,539749.0,77.2658,77.4327,76.6331,76.677,539749.0
2019-11-19 13:00:00,87.26,88.08,87.18,87.6,915159.0,76.677,77.3976,76.6067,76.9758,915159.0
2019-11-19 13:30:00,87.61,88.03,87.53,87.83,682657.0,76.9846,77.3536,76.9143,77.1779,682657.0
2019-11-19 14:00:00,87.83,87.96,87.47,87.47,431428.0,77.1779,77.2921,76.8616,76.8616,431428.0
2019-11-19 14:30:00,87.46,87.5,86.68,87.33,918487.0,76.8528,76.8879,76.1674,76.7385,918487.0
2019-11-19 15:00:00,87.32,87.5,87.06,87.14,680867.0,76.7298,76.8879,76.5013,76.5716,680867.0
2019-11-19 15:30:00,87.15,88.1,87.1,87.94,2533934.0,76.5804,77.4152,76.5364,77.2746,2533934.0
2019-11-20 09:30:00,87.82,88.36,87.12,87.27,1297839.0,77.1691,77.6436,76.554,76.6858,1297839.0
2019-11-20 10:00:00,87.27,87.44,86.84,87.28,747338.0,76.6858,76.8352,76.308,76.6946,747338.0
2019-11-20 10:30:00,87.27,88.02,87.23,87.45,887945.0,76.6858,77.3449,76.6507,76.844,887945.0
2019-11-20 11:00:00,87.48,87.6,87.21,87.26,476517.0,76.8703,76.9758,76.6331,76.677,476517.0
2019-11-20 11:30:00,87.25,87.44,86.99,87.04,682214.0,76.6682,76.8352,76.4398,76.4837,682214.0
2019-11-20 12:00:00,87.04,87.05,86.79,86.9,496098.0,76.4837,76.4925,76.264,76.3607,496098.0
2019-11-20 12:30:00,86.9,87.45,86.23,86.54,654958.0,76.3607,76.844,75.772,76.0444,654958.0
2019-11-20 13:00:00,86.53,86.68,85.81,86.23,982289.0,76.0356,76.1674,75.4029,75.772,982289.0
2019-11-20 13:30:00,86.23,86.68,86.03,86.56,515600.0,75.772,76.1674,75.5962,76.0619,515600.0
2019-11-20 14:00:00,86.58,86.6,86.2,86.41,414690.0,76.0795,76.0971,75.7456,75.9301,414690.0
2019-11-20 14:30:00,86.42,86.61,86.05,86.06,553356.0,75.9389,76.1059,75.6138,75.6226,553356.0
2019-11-20 15:00:00,86.06,86.4,85.88,85.9,685712.0,75.6226,75.9213,75.4644,75.482,685712.0
2019-11-20 15:30:00,85.9,85.92,85.31,85.62,1585137.0,75.482,75.4995,74.9635,75.2359,1585137.0
2019-11-21 09:30:00,84.79,86.18,84.55,86.01,2593644.0,74.5066,75.728,74.2957,75.5786,2593644.0
2019-11-21 10:00:00,86.01,86.3,85.35,85.54,610490.0,75.5786,75.8335,74.9987,75.1656,610490.0
2019-11-21 10:30:00,85.54,85.98,85.46,85.81,407074.0,75.1656,75.5523,75.0953,75.4029,407074.0
2019-11-21 11:00:00,85.81,86.02,85.65,85.77,395476.0,75.4029,75.5874,75.2623,75.3677,395476.0
2019-11-21 11:30:00,85.78,85.83,85.2,85.28,324481.0,75.3765,75.4205,74.8669,74.9372,324481.0
2019-11-21 12:00:00,85.29,85.29,85.08,85.12,356674.0,74.946,74.946,74.7614,74.7966,356674.0
2019-11-21 12:30:00,85.12,85.27,85.04,85.27,235421.0,74.7966,74.9284,74.7263,74.9284,235421.0
2019-11-21 13:00:00,85.27,85.48,85.23,85.48,268504.0,74.9284,75.1129,74.8932,75.1129,268504.0
2019-11-21 13:30:00,85.48,85.61,85.25,85.34,325852.0,75.1129,75.2271,74.9108,74.9899,325852.0
2019-11-21 14:00:00,85.35,85.35,85.08,85.16,245105.0,74.9987,74.9987,74.7614,74.8317,245105.0
2019-11-21 14:30:00,85.16,85.17,84.92,84.95,374174.0,74.8317,74.8405,74.6208,74.6472,374174.0
2019-11-21 15:00:00,84.95,85.24,84.78,85.16,532410.0,74.6472,74.902,74.4978,74.8317,532410.0
2019-11-21 15:30:00,85.16,85.21,84.88,85.11,1074930.0,74.8317,74.8757,74.5857,74.7878,1074930.0
2019-11-22 09:30:00,85.29,85.64,84.55,85.59,855707.0,74.946,75.2535,74.2957,75.2096,855707.0
2019-11-22 10:00:00,85.62,85.82,85.19,85.19,362645.0,75.2359,75.4117,74.8581,74.8581,362645.0
2019-11-22 10:30:00,85.2,85.33,84.96,85.02,291039.0,74.8669,74.9811,74.656,74.7087,291039.0
2019-11-22 11:00:00,85.02,85.09,84.69,84.71,320768.0,74.7087,74.7702,74.4187,74.4363,320768.0
2019-11-22 11:30:00,84.71,85.23,84.66,85.06,250611.0,74.4363,74.8932,74.3924,74.7438,250611.0
2019-11-22 12:00:00,85.06,85.2,84.96,84.97,192161.0,74.7438,74.8669,74.656,74.6648,192161.0
2019-11-22 12:30:00,84.97,84.97,84.74,84.76,235936.0,74.6648,74.6648,74.4627,74.4802,235936.0
2019-11-22 13:00:00,84.76,84.87,84.58,84.6,201102.0,74.4802,74.5769,74.3221,74.3396,201102.0
2019-11-22 13:30:00,84.59,84.99,84.53,84.97,326073.0,74.3309,74.6823,74.2781,74.6648,326073.0
2019-11-22 14:00:00,84.96,84.99,84.8,84.9,198366.0,74.656,74.6823,74.5154,74.6033,198366.0
2019-11-22 14:30:00,84.9,85.25,84.86,85.25,243329.0,74.6033,74.9108,74.5681,74.9108,243329.0
2019-11-22 15:00:00,85.24,85.42,85.12,85.26,255710.0,74.902,75.0602,74.7966,74.9196,255710.0
2019-11-22 15:30:00,85.26,85.29,84.74,84.89,779145.0,74.9196,74.946,74.4627,74.5945,779145.0
2019-11-25 09:30:00,85.73,86.29,85.4,85.57,1401121.0,75.3326,75.8247,75.0426,75.192,1401121.0
2019-11-25 10:00:00,85.56,86.11,85.47,85.63,528840.0,75.1832,75.6665,75.1041,75.2447,528840.0
2019-11-25 10:30:00,85.63,85.96,85.56,85.95,348002.0,75.2447,75.5347,75.1832,75.5259,348002.0
2019-11-25 11:00:00,85.96,86.03,85.58,85.7,339586.0,75.5347,75.5962,75.2008,75.3062,339586.0
2019-11-25 11:30:00,85.69,85.7,85.41,85.53,304076.0,75.2974,75.3062,75.0514,75.1568,304076.0
2019-11-25 12:00:00,85.53,85.54,85.12,85.33,379124.0,75.1568,75.1656,74.7966,74.9811,379124.0
2019-11-25 12:30:00,85.34,85.54,85.33,85.54,241124.0,74.9899,75.1656,74.9811,75.1656,241124.0
2019-11-25 13:00:00,85.54,85.56,85.3,85.31,262098.0,75.1656,75.1832,74.9547,74.9635,262098.0
2019-11-25 13:30:00,85.31,85.44,85.21,85.32,247633.0,74.9635,75.0778,74.8757,74.9723,247633.0
2019-11-25 14:00:00,85.33,85.36,85.22,85.32,191690.0,74.9811,75.0075,74.8844,74.9723,191690.0
2019-11-25 14:30:00,85.32,85.4,85.13,85.15,297691.0,74.9723,75.0426,74.8054,74.8229,297691.0
2019-11-25 15:00:00,85.15,85.44,85.08,85.34,437800.0,74.8229,75.0778,74.7614,74.9899,437800.0
2019-11-25 15:30:00,85.34,85.37,85.1,85.28,1015666.0,74.9899,75.0163,74.779,74.9372,1015666.0
2019-11-26 09:30:00,85.16,85.46,84.96,85.11,614267.0,74.8317,75.0953,74.656,74.7878,614267.0
2019-11-26 10:00:00,85.12,85.18,84.69,84.71,459602.0,74.7966,74.8493,74.4187,74.4363,459602.0
2019-11-26 10:30:00,84.71,84.87,84.42,84.54,726187.0,74.4363,74.5769,74.1815,74.2869,726187.0
2019-11-26 11:00:00,84.54,84.65,84.35,84.37,610496.0,74.2869,74.3836,74.12,74.1375,610496.0
2019-11-26 11:30:00,84.37,84.8,84.14,84.77,369808.0,74.1375,74.5154,73.9354,74.489,369808.0
2019-11-26 12:00:00,84.77,85.16,84.7,85.13,317055.0,74.489,74.8317,74.4275,74.8054,317055.0
2019-11-26 12:30:00,85.13,85.55,85.01,85.36,748047.0,74.8054,75.1744,74.6999,75.0075,748047.0
2019-11-26 13:00:00,85.38,85.48,85.16,85.2,259330.0,75.025,75.1129,74.8317,74.8669,259330.0
2019-11-26 13:30:00,85.21,85.25,85.13,85.2,218694.0,74.8757,74.9108,74.8054,74.8669,218694.0
2019-11-26 14:00:00,85.21,85.34,85.15,85.21,316588.0,74.8757,74.9899,74.8229,74.8757,316588.0
2019-11-26 14:30:00,85.22,85.23,85.04,85.07,193915.0,74.8844,74.8932,74.7263,74.7526,193915.0
2019-11-26 15:00:00,85.06,85.09,84.81,84.82,453649.0,74.7438,74.7702,74.5242,74.533,453649.0
2019-11-26 15:30:00,84.83,84.96,84.59,84.64,1235707.0,74.5417,74.656,74.3309,74.3748,1235707.0
2019-11-27 09:30:00,85.12,85.31,84.55,84.61,694831.0,74.7966,74.9635,74.2957,74.3484,694831.0
2019-11-27 10:00:00,84.61,85.01,84.47,84.95,308415.0,74.3484,74.6999,74.2254,74.6472,308415.0
2019-11-27 10:30:00,84.94,85.1,84.81,85.02,237371.0,74.6384,74.779,74.5242,74.7087,237371.0
2019-11-27 11:00:00,85.04,85.08,84.76,84.8,203810.0,74.7263,74.7614,74.4802,74.5154,203810.0
2019-11-27 11:30:00,84.81,84.86,84.52,84.72,276298.0,74.5242,74.5681,74.2693,74.4451,276298.0
2019-11-27 12:00:00,84.72,85.06,84.71,84.83,348106.0,74.4451,74.7438,74.4363,74.5417,348106.0
2019-11-27 12:30:00,84.84,85.01,84.82,84.86,173898.0,74.5505,74.6999,74.533,74.5681,173898.0
2019-11-27 13:00:00,84.86,84.98,84.76,84.83,302656.0,74.5681,74.6736,74.4802,74.5417,302656.0
2019-11-27 13:30:00,84.83,84.85,84.67,84.82,184291.0,74.5417,74.5593,74.4011,74.533,184291.0
2019-11-27 14:00:00,84.81,84.87,84.72,84.83,201415.0,74.5242,74.5769,74.4451,74.5417,201415.0
2019-11-27 14:30:00,84.83,84.87,84.7,84.71,188891.0,74.5417,74.5769,74.4275,74.4363,188891.0
2019-11-27 15:00:00,84.71,84.83,84.63,84.78,295543.0,74.4363,74.5417,74.366,74.4978,295543.0
2019-11-27 15:30:00,84.79,84.86,84.62,84.81,569954.0,74.5066,74.5681,74.3572,74.5242,569954.0
2019-11-29 09:30:00,84.56,85.1,84.39,84.67,454435.0,74.3045,74.779,74.1551,74.4011,454435.0
2019-11-29 10:00:00,84.67,84.76,84.4,84.48,298535.0,74.4011,74.4802,74.1639,74.2342,298535.0
2019-11-29 10:30:00,84.48,84.69,84.3,84.56,251577.0,74.2342,74.4187,74.076,74.3045,251577.0
2019-11-29 11:00:00,84.55,84.55,84.11,84.12,330200.0,74.2957,74.2957,73.9091,73.9179,330200.0
2019-11-29 11:30:00,84.13,84.18,83.98,84.08,373117.0,73.9266,73.9706,73.7948,73.8827,373117.0
2019-11-29 12:00:00,84.09,84.1,83.79,83.84,368800.0,73.8915,73.9003,73.6279,73.6718,368800.0
2019-11-29 12:30:00,83.83,83.87,83.42,83.55,740678.0,73.663,73.6982,73.3028,73.417,740678.0
2019-12-02 09:30:00,83.95,84.29,83.42,83.93,646638.0,73.7685,74.0672,73.3028,73.7509,646638.0
2019-12-02 10:00:00,83.93,83.99,83.31,83.43,540187.0,73.7509,73.8036,73.2061,73.3115,540187.0
2019-12-02 10:30:00,83.41,83.58,83.02,83.27,408062.0,73.294,73.4433,72.9513,73.1709,408062.0
2019-12-02 11:00:00,83.27,83.43,83.06,83.2,364495.0,73.1709,73.3115,72.9864,73.1094,364495.0
2019-12-02 11:30:00,83.19,83.27,82.96,83.14,311126.0,73.1006,73.1709,72.8985,73.0567,311126.0
2019-12-02 12:00:00,83.16,83.48,82.7,83.03,556910.0,73.0743,73.3555,72.6701,72.96,556910.0
2019-12-02 12:30:00,83.02,83.07,82.58,82.71,384107.0,72.9513,72.9952,72.5646,72.6789,384107.0
2019-12-02 13:00:00,82.7,83.1,82.66,83.01,228224.0,72.6701,73.0216,72.6349,72.9425,228224.0
2019-12-02 13:30:00,83.02,83.29,82.88,83.05,396251.0,72.9513,73.1885,72.8282,72.9776,396251.0
2019-12-02 14:00:00,83.06,83.13,82.91,82.93,203004.0,72.9864,73.0479,72.8546,72.8722,203004.0
2019-12-02 14:30:00,82.93,83.01,82.73,82.8,216009.0,72.8722,72.9425,72.6964,72.7579,216009.0
2019-12-02 15:00:00,82.8,82.82,82.52,82.55,343598.0,72.7579,72.7755,72.5119,72.5383,343598.0
2019-12-02 15:30:00,82.55,82.76,82.31,82.47,1032257.0,72.5383,72.7228,72.3274,72.468,1032257.0
2019-12-03 09:30:00,81.27,81.39,80.15,80.57,1106183.0,71.4135,71.519,70.4293,70.7984,1106183.0
2019-12-03 10:00:00,80.56,80.95,80.42,80.64,572546.0,70.7896,71.1323,70.6666,70.8599,572546.0
2019-12-03 10:30:00,80.64,80.74,79.85,80.1,671361.0,70.8599,70.9478,70.1657,70.3854,671361.0
2019-12-03 11:00:00,80.1,80.49,80.01,80.09,514337.0,70.3854,70.7281,70.3063,70.3766,514337.0
2019-12-03 11:30:00,80.09,80.44,79.81,79.96,565850.0,70.3766,70.6842,70.1306,70.2624,565850.0
2019-12-03 12:00:00,79.97,80.19,79.84,80.1,449182.0,70.2712,70.4645,70.1569,70.3854,449182.0
2019-12-03 12:30:00,80.11,80.3,80.1,80.25,388500.0,70.3942,70.5611,70.3854,70.5172,388500.0
2019-12-03 13:00:00,80.26,80.64,80.24,80.56,433499.0,70.526,70.8599,70.5084,70.7896,433499.0
2019-12-03 13:30:00,80.56,81.16,80.55,80.95,647674.0,70.7896,71.3168,70.7808,71.1323,647674.0
2019-12-03 14:00:00,80.95,81.09,80.66,80.78,303753.0,71.1323,71.2553,70.8775,70.9829,303753.0
2019-12-03 14:30:00,80.78,80.79,80.45,80.49,354359.0,70.9829,70.9917,70.693,70.7281,354359.0
2019-12-03 15:00:00,80.49,80.85,80.27,80.85,596260.0,70.7281,71.0444,70.5348,71.0444,596260.0
2019-12-03 15:30:00,80.85,80.88,80.4,80.59,1266535.0,71.0444,71.0708,70.649,70.816,1266535.0
2019-12-04 09:30:00,80.92,81.69,80.45,81.55,893684.0,71.6431,72.3248,71.2269,72.2008,893684.0
2019-12-04 10:00:00,81.54,81.95,81.4,81.58,623512.0,72.192,72.555,72.068,72.2274,623512.0
2019-12-04 10:30:00,81.62,81.69,81.37,81.52,302442.0,72.2628,72.3248,72.0415,72.1743,302442.0
2019-12-04 11:00:00,81.52,81.55,81.18,81.35,304445.0,72.1743,72.2008,71.8733,72.0238,304445.0
2019-12-04 11:30:00,81.34,81.49,80.96,81.03,343392.0,72.0149,72.1477,71.6785,71.7404,343392.0
2019-12-04 12:00:00,81.03,81.36,81.02,81.3,298513.0,71.7404,72.0326,71.7316,71.9795,298513.0
2019-12-04 12:30:00,81.3,81.46,81.21,81.46,215599.0,71.9795,72.1212,71.8998,72.1212,215599.0
2019-12-04 13:00:00,81.47,81.53,81.31,81.53,258966.0,72.13,72.1831,71.9883,72.1831,258966.0
2019-12-04 13:30:00,81.53,81.83,81.44,81.69,367874.0,72.1831,72.4487,72.1034,72.3248,367874.0
2019-12-04 14:00:00,81.7,82.26,81.68,82.26,445590.0,72.3336,72.8294,72.3159,72.8294,445590.0
2019-12-04 14:30:00,82.27,82.44,82.06,82.21,522450.0,72.8383,72.9888,72.6524,72.7852,522450.0
2019-12-04 15:00:00,82.21,82.4,82.17,82.34,448955.0,72.7852,72.9534,72.7498,72.9003,448955.0
2019-12-04 15:30:00,82.35,82.43,82.04,82.07,779902.0,72.9091,72.9799,72.6347,72.6612,779902.0
2019-12-05 09:30:00,82.65,83.45,82.55,83.01,1002924.0,73.1747,73.883,73.0862,73.4935,1002924.0
2019-12-05 10:00:00,83.01,83.04,82.29,82.54,533964.0,73.4935,73.52,72.856,73.0773,533964.0
2019-12-05 10:30:00,82.55,82.8,82.22,82.27,294722.0,73.0862,73.3075,72.794,72.8383,294722.0
2019-12-05 11:00:00,82.28,82.34,82.04,82.24,280616.0,72.8471,72.9003,72.6347,72.8117,280616.0
2019-12-05 11:30:00,82.21,82.26,82.03,82.21,285661.0,72.7852,72.8294,72.6258,72.7852,285661.0
2019-12-05 12:00:00,82.21,82.3,81.84,82.03,271639.0,72.7852,72.8649,72.4576,72.6258,271639.0
2019-12-05 12:30:00,82.02,82.04,81.78,81.91,171600.0,72.617,72.6347,72.4045,72.5196,171600.0
2019-12-05 13:00:00,81.91,82.13,81.9,81.98,160934.0,72.5196,72.7143,72.5107,72.5815,160934.0
2019-12-05 13:30:00,81.98,82.26,81.94,82.12,209651.0,72.5815,72.8294,72.5461,72.7055,209651.0
2019-12-05 14:00:00,82.13,82.24,82.08,82.16,255692.0,72.7143,72.8117,72.6701,72.7409,255692.0
2019-12-05 14:30:00,82.15,82.44,82.05,82.15,352048.0,72.732,72.9888,72.6435,72.732,352048.0
2019-12-05 15:00:00,82.18,82.32,82.07,82.28,270217.0,72.7586,72.8826,72.6612,72.8471,270217.0
2019-12-05 15:30:00,82.27,82.62,82.25,82.59,743590.0,72.8383,73.1482,72.8206,73.1216,743590.0
2019-12-06 09:30:00,83.47,84.2,83.42,84.0,801383.0,73.9007,74.547,73.8565,74.37,801383.0
2019-12-06 10:00:00,84.02,84.17,83.68,83.7,470805.0,74.3877,74.5205,74.0866,74.1044,470805.0
2019-12-06 10:30:00,83.7,83.97,83.64,83.8,403568.0,74.1044,74.3434,74.0512,74.1929,403568.0
2019-12-06 11:00:00,83.82,83.98,83.71,83.97,270992.0,74.2106,74.3522,74.1132,74.3434,270992.0
2019-12-06 11:30:00,83.98,84.06,83.83,83.9,237377.0,74.3522,74.4231,74.2194,74.2814,237377.0
2019-12-06 12:00:00,83.9,83.91,83.73,83.87,227809.0,74.2814,74.2903,74.1309,74.2549,227809.0
2019-12-06 12:30:00,83.86,83.89,83.66,83.71,166095.0,74.246,74.2726,74.0689,74.1132,166095.0
2019-12-06 13:00:00,83.7,83.79,83.55,83.63,160682.0,74.1044,74.184,73.9715,74.0424,160682.0
2019-12-06 13:30:00,83.63,83.77,83.61,83.74,147364.0,74.0424,74.1663,74.0247,74.1398,147364.0
2019-12-06 14:00:00,83.73,83.81,83.68,83.78,206893.0,74.1309,74.2017,74.0866,74.1752,206893.0
2019-12-06 14:30:00,83.78,83.9,83.74,83.8,199097.0,74.1752,74.2814,74.1398,74.1929,199097.0
2019-12-06 15:00:00,83.81,84.0,83.8,83.98,301564.0,74.2017,74.37,74.1929,74.3522,301564.0
2019-12-06 15:30:00,83.98,84.25,83.68,83.82,938882.0,74.3522,74.5913,74.0866,74.2106,938882.0
2019-12-09 09:30:00,84.0,84.91,83.84,84.7,865027.0,74.37,75.1756,74.2283,74.9897,865027.0
2019-12-09 10:00:00,84.7,84.85,84.5,84.69,382251.0,74.9897,75.1225,74.8126,74.9809,382251.0
2019-12-09 10:30:00,84.69,84.71,84.43,84.62,292920.0,74.9809,74.9986,74.7507,74.9189,292920.0
2019-12-09 11:00:00,84.61,84.68,84.39,84.65,351537.0,74.91,74.972,74.7152,74.9454,351537.0
2019-12-09 11:30:00,84.64,84.85,84.63,84.83,356417.0,74.9366,75.1225,74.9277,75.1048,356417.0
2019-12-09 12:00:00,84.83,85.12,84.79,84.92,550758.0,75.1048,75.3616,75.0694,75.1845,550758.0
2019-12-09 12:30:00,84.92,85.15,84.9,85.15,300962.0,75.1845,75.3881,75.1668,75.3881,300962.0
2019-12-09 13:00:00,85.15,85.18,85.03,85.11,268914.0,75.3881,75.4147,75.2819,75.3527,268914.0
2019-12-09 13:30:00,85.1,85.2,84.96,85.02,219407.0,75.3438,75.4324,75.2199,75.273,219407.0
2019-12-09 14:00:00,85.03,85.07,84.89,85.05,223828.0,75.2819,75.3173,75.1579,75.2996,223828.0
2019-12-09 14:30:00,85.05,85.18,84.99,85.06,235670.0,75.2996,75.4147,75.2465,75.3084,235670.0
2019-12-09 15:00:00,85.06,85.3,85.0,85.17,531988.0,75.3084,75.5209,75.2553,75.4058,531988.0
2019-12-09 15:30:00,85.17,85.18,84.92,84.94,823936.0,75.4058,75.4147,75.1845,75.2022,823936.0
2019-12-10 09:30:00,85.04,85.12,84.07,84.56,884863.0,75.2907,75.3616,74.4319,74.8658,884863.0
2019-12-10 10:00:00,84.56,85.3,84.5,85.27,349784.0,74.8658,75.5209,74.8126,75.4944,349784.0
2019-12-10 10:30:00,85.26,85.29,85.03,85.26,326753.0,75.4855,75.5121,75.2819,75.4855,326753.0
2019-12-10 11:00:00,85.27,85.33,84.87,85.07,355607.0,75.4944,75.5475,75.1402,75.3173,355607.0
2019-12-10 11:30:00,85.06,85.17,85.01,85.09,160876.0,75.3084,75.4058,75.2642,75.335,160876.0
2019-12-10 12:00:00,85.08,85.11,84.47,84.5,284204.0,75.3261,75.3527,74.7861,74.8126,284204.0
2019-12-10 12:30:00,84.5,84.82,84.35,84.74,250644.0,74.8126,75.0959,74.6798,75.0251,250644.0
2019-12-10 13:00:00,84.74,84.83,84.53,84.54,232072.0,75.0251,75.1048,74.8392,74.848,232072.0
2019-12-10 13:30:00,84.55,84.63,84.38,84.39,163162.0,74.8569,74.9277,74.7064,74.7152,163162.0
2019-12-10 14:00:00,84.39,84.52,84.05,84.06,277263.0,74.7152,74.8303,74.4142,74.4231,277263.0
2019-12-10 14:30:00,84.06,84.28,84.0,84.02,251664.0,74.4231,74.6179,74.37,74.3877,251664.0
2019-12-10 15:00:00,84.02,84.11,83.82,83.94,319323.0,74.3877,74.4673,74.2106,74.3168,319323.0
2019-12-10 15:30:00,83.93,84.12,83.69,84.12,856267.0,74.308,74.4762,74.0955,74.4762,856267.0
2019-12-11 09:30:00,84.84,86.07,84.76,86.05,1214136.0,75.1137,76.2026,75.0428,76.1849,1214136.0
2019-12-11 10:00:00,86.06,86.44,86.02,86.17,704578.0,76.1938,76.5302,76.1584,76.2912,704578.0
2019-12-11 10:30:00,86.17,86.44,85.95,85.99,518838.0,76.2912,76.5302,76.0964,76.1318,518838.0
2019-12-11 11:00:00,86.02,86.57,85.92,86.44,474913.0,76.1584,76.6453,76.0698,76.5302,474913.0
2019-12-11 11:30:00,86.45,86.47,86.06,86.1,290521.0,76.5391,76.5568,76.1938,76.2292,290521.0
2019-12-11 12:00:00,86.1,86.13,85.93,86.1,348942.0,76.2292,76.2558,76.0787,76.2292,348942.0
2019-12-11 12:30:00,86.11,86.12,85.88,86.01,276328.0,76.2381,76.2469,76.0344,76.1495,276328.0
2019-12-11 13:00:00,86.01,86.06,85.8,86.03,198612.0,76.1495,76.1938,75.9636,76.1672,198612.0
2019-12-11 13:30:00,86.03,86.15,85.91,86.1,266151.0,76.1672,76.2735,76.061,76.2292,266151.0
2019-12-11 14:00:00,86.1,86.35,86.05,86.17,319445.0,76.2292,76.4505,76.1849,76.2912,319445.0
2019-12-11 14:30:00,86.19,86.58,86.18,86.54,417016.0,76.3089,76.6542,76.3,76.6188,417016.0
2019-12-11 15:00:00,86.55,86.78,86.44,86.74,443815.0,76.6276,76.8312,76.5302,76.7958,443815.0
2019-12-11 15:30:00,86.76,87.1,86.5,87.1,1541977.0,76.8135,77.1146,76.5833,77.1146,1541977.0
2019-12-12 09:30:00,86.83,87.94,86.37,87.9,1376511.0,76.8755,77.8583,76.4683,77.8228,1376511.0
2019-12-12 10:00:00,87.91,88.68,87.9,88.4,1048630.0,77.8317,78.5134,77.8228,78.2655,1048630.0
2019-12-12 10:30:00,88.4,88.43,88.0,88.36,697828.0,78.2655,78.2921,77.9114,78.2301,697828.0
2019-12-12 11:00:00,88.35,88.45,87.93,87.93,470396.0,78.2213,78.3098,77.8494,77.8494,470396.0
2019-12-12 11:30:00,87.95,88.02,87.37,87.7,522024.0,77.8671,77.9291,77.3536,77.6458,522024.0
2019-12-12 12:00:00,87.69,87.75,86.81,86.92,528450.0,77.6369,77.69,76.8578,76.9552,528450.0
2019-12-12 12:30:00,86.92,87.5,86.9,87.36,375669.0,76.9552,77.4687,76.9375,77.3448,375669.0
2019-12-12 13:00:00,87.35,87.72,87.35,87.64,353836.0,77.3359,77.6635,77.3359,77.5927,353836.0
2019-12-12 13:30:00,87.64,87.82,87.58,87.79,273319.0,77.5927,77.752,77.5395,77.7255,273319.0
2019-12-12 14:00:00,87.79,87.83,87.4,87.51,329975.0,77.7255,77.7609,77.3802,77.4776,329975.0
2019-12-12 14:30:00,87.51,88.27,87.48,88.07,557481.0,77.4776,78.1504,77.451,77.9734,557481.0
2019-12-12 15:00:00,88.09,88.42,88.05,88.41,462960.0,77.9911,78.2832,77.9557,78.2744,462960.0
2019-12-12 15:30:00,88.41,89.23,88.18,89.05,1913644.0,78.2744,79.0004,78.0707,78.841,1913644.0
2019-12-13 09:30:00,88.91,89.7,88.54,89.0,1341339.0,78.7171,79.4165,78.3895,78.7967,1341339.0
2019-12-13 10:00:00,88.98,89.54,88.91,89.08,921527.0,78.779,79.2748,78.7171,78.8676,921527.0
2019-12-13 10:30:00,89.09,89.1,88.18,88.23,962178.0,78.8764,78.8853,78.0707,78.115,962178.0
2019-12-13 11:00:00,88.23,88.49,87.56,87.69,819854.0,78.115,78.3452,77.5218,77.6369,819854.0
2019-12-13 11:30:00,87.68,88.5,87.65,88.48,513861.0,77.6281,78.3541,77.6015,78.3364,513861.0
2019-12-13 12:00:00,88.49,88.77,88.34,88.48,415277.0,78.3452,78.5931,78.2124,78.3364,415277.0
2019-12-13 12:30:00,88.49,88.78,88.39,88.67,409538.0,78.3452,78.602,78.2567,78.5046,409538.0
2019-12-13 13:00:00,88.68,88.71,88.35,88.36,207035.0,78.5134,78.54,78.2213,78.2301,207035.0
2019-12-13 13:30:00,88.37,88.47,88.1,88.15,352396.0,78.239,78.3275,77.9999,78.0442,352396.0
2019-12-13 14:00:00,88.15,88.16,87.87,87.91,311741.0,78.0442,78.053,77.7963,77.8317,311741.0
2019-12-13 14:30:00,87.91,87.99,87.75,87.97,358148.0,77.8317,77.9025,77.69,77.8848,358148.0
2019-12-13 15:00:00,87.96,88.19,87.76,87.96,761763.0,77.876,78.0796,77.6989,77.876,761763.0
2019-12-13 15:30:00,87.97,88.07,87.68,87.85,1672072.0,77.8848,77.9734,77.6281,77.7786,1672072.0
2019-12-16 09:30:00,89.28,89.76,89.0,89.36,1072704.0,79.0446,79.4696,78.7967,79.1155,1072704.0
2019-12-16 10:00:00,89.37,89.94,89.37,89.93,596282.0,79.1243,79.629,79.1243,79.6201,596282.0
2019-12-16 10:30:00,89.93,90.46,89.82,89.95,1021896.0,79.6201,80.0894,79.5227,79.6378,1021896.0
2019-12-16 11:00:00,89.95,89.99,89.68,89.79,406929.0,79.6378,79.6732,79.3988,79.4962,406929.0
2019-12-16 11:30:00,89.78,89.78,89.3,89.58,266278.0,79.4873,79.4873,79.0623,79.3102,266278.0
2019-12-16 12:00:00,89.58,89.62,89.33,89.39,267909.0,79.3102,79.3457,79.0889,79.142,267909.0
2019-12-16 12:30:00,89.39,89.55,89.34,89.44,280975.0,79.142,79.2837,79.0978,79.1863,280975.0
2019-12-16 13:00:00,89.43,89.51,89.07,89.15,291283.0,79.1774,79.2483,78.8587,78.9295,291283.0
2019-12-16 13:30:00,89.15,89.25,88.95,89.01,276775.0,78.9295,79.0181,78.7525,78.8056,276775.0
2019-12-16 14:00:00,89.02,89.14,88.86,88.96,159197.0,78.8144,78.9207,78.6728,78.7613,159197.0
2019-12-16 14:30:00,88.95,89.07,88.66,88.7,252780.0,78.7525,78.8587,78.4957,78.5311,252780.0
2019-12-16 15:00:00,88.7,88.91,88.59,88.69,325340.0,78.5311,78.7171,78.4337,78.5223,325340.0
2019-12-16 15:30:00,88.69,88.81,88.35,88.43,796312.0,78.5223,78.6285,78.2213,78.2921,796312.0
2019-12-17 09:30:00,89.0,89.04,88.01,88.09,605954.0,78.7967,78.8322,77.9202,77.9911,605954.0
2019-12-17 10:00:00,88.09,88.34,87.97,88.06,377594.0,77.9911,78.2124,77.8848,77.9645,377594.0
2019-12-17 10:30:00,88.06,88.13,87.7,87.87,404016.0,77.9645,78.0265,77.6458,77.7963,404016.0
2019-12-17 11:00:00,87.87,87.97,87.68,87.93,292985.0,77.7963,77.8848,77.6281,77.8494,292985.0
2019-12-17 11:30:00,87.94,88.19,87.89,88.15,203561.0,77.8583,78.0796,77.814,78.0442,203561.0
2019-12-17 12:00:00,88.15,88.32,88.1,88.32,184674.0,78.0442,78.1947,77.9999,78.1947,184674.0
2019-12-17 12:30:00,88.31,88.47,88.06,88.16,262624.0,78.1858,78.3275,77.9645,78.053,262624.0
2019-12-17 13:00:00,88.15,88.33,88.15,88.25,167768.0,78.0442,78.2036,78.0442,78.1327,167768.0
2019-12-17 13:30:00,88.26,88.53,88.23,88.47,291437.0,78.1416,78.3806,78.115,78.3275,291437.0
2019-12-17 14:00:00,88.47,88.59,88.31,88.49,191384.0,78.3275,78.4337,78.1858,78.3452,191384.0
2019-12-17 14:30:00,88.5,88.73,88.49,88.53,243197.0,78.3541,78.5577,78.3452,78.3806,243197.0
2019-12-17 15:00:00,88.53,88.64,88.48,88.54,203894.0,78.3806,78.478,78.3364,78.3895,203894.0
2019-12-17 15:30:00,88.54,88.6,88.25,88.28,656506.0,78.3895,78.4426,78.1327,78.1593,656506.0
2019-12-18 09:30:00,88.51,88.65,87.74,87.76,493661.0,78.3629,78.4869,77.6812,77.6989,493661.0
2019-12-18 10:00:00,87.76,87.95,87.6,87.86,301662.0,77.6989,77.8671,77.5572,77.7874,301662.0
2019-12-18 10:30:00,87.87,88.13,87.7,87.81,290957.0,77.7963,78.0265,77.6458,77.7432,290957.0
2019-12-18 11:00:00,87.82,87.91,87.64,87.69,208549.0,77.752,77.8317,77.5927,77.6369,208549.0
2019-12-18 11:30:00,87.68,87.75,87.59,87.73,160163.0,77.6281,77.69,77.5484,77.6723,160163.0
2019-12-18 12:00:00,87.74,88.0,87.66,87.95,228342.0,77.6812,77.9114,77.6104,77.8671,228342.0
2019-12-18 12:30:00,87.94,88.01,87.82,87.95,119358.0,77.8583,77.9202,77.752,77.8671,119358.0
2019-12-18 13:00:00,87.95,87.97,87.67,87.95,178037.0,77.8671,77.8848,77.6192,77.8671,178037.0
2019-12-18 13:30:00,87.94,88.04,87.82,88.04,192803.0,77.8583,77.9468,77.752,77.9468,192803.0
2019-12-18 14:00:00,88.04,88.06,87.84,87.87,155649.0,77.9468,77.9645,77.7697,77.7963,155649.0
2019-12-18 14:30:00,87.87,87.9,87.66,87.71,185207.0,77.7963,77.8228,77.6104,77.6546,185207.0
2019-12-18 15:00:00,87.71,87.84,87.63,87.8,176775.0,77.6546,77.7697,77.5838,77.7343,176775.0
2019-12-18 15:30:00,87.79,88.04,87.73,87.99,623459.0,77.7255,77.9468,77.6723,77.9025,623459.0
2019-12-19 09:30:00,88.4,88.71,87.66,87.72,569853.0,78.2655,78.54,77.6104,77.6635,569853.0
2019-12-19 10:00:00,87.73,88.2,87.62,88.2,352637.0,77.6723,78.0885,77.5749,78.0885,352637.0
2019-12-19 10:30:00,88.2,88.31,87.92,87.92,317925.0,78.0885,78.1858,77.8406,77.8406,317925.0
2019-12-19 11:00:00,87.93,88.11,87.91,88.06,258226.0,77.8494,78.0088,77.8317,77.9645,258226.0
2019-12-19 11:30:00,88.06,88.17,87.98,88.09,224316.0,77.9645,78.0619,77.8937,77.9911,224316.0
2019-12-19 12:00:00,88.09,88.17,88.06,88.14,246575.0,77.9911,78.0619,77.9645,78.0353,246575.0
2019-12-19 12:30:00,88.13,88.17,88.07,88.16,158631.0,78.0265,78.0619,77.9734,78.053,158631.0
2019-12-19 13:00:00,88.15,88.17,88.09,88.14,193756.0,78.0442,78.0619,77.9911,78.0353,193756.0
2019-12-19 13:30:00,88.14,88.24,88.09,88.22,171952.0,78.0353,78.1239,77.9911,78.1062,171952.0
2019-12-19 14:00:00,88.22,88.48,88.17,88.37,188039.0,78.1062,78.3364,78.0619,78.239,188039.0
2019-12-19 14:30:00,88.36,88.45,88.23,88.29,248522.0,78.2301,78.3098,78.115,78.1681,248522.0
2019-12-19 15:00:00,88.29,88.39,88.16,88.32,211842.0,78.1681,78.2567,78.053,78.1947,211842.0
2019-12-19 15:30:00,88.31,88.5,88.27,88.49,686711.0,78.1858,78.3541,78.1504,78.3452,686711.0
2019-12-20 09:30:00,88.82,89.85,88.5,88.67,2277566.0,78.6374,79.5493,78.3541,78.5046,2277566.0
2019-12-20 10:00:00,88.64,88.92,88.55,88.73,243191.0,78.478,78.7259,78.3983,78.5577,243191.0
2019-12-20 10:30:00,88.73,88.8,88.55,88.74,236750.0,78.5577,78.6197,78.3983,78.5665,236750.0
2019-12-20 11:00:00,88.74,88.88,88.5,88.54,270966.0,78.5665,78.6905,78.3541,78.3895,270966.0
2019-12-20 11:30:00,88.56,88.86,88.55,88.7,226413.0,78.4072,78.6728,78.3983,78.5311,226413.0
2019-12-20 12:00:00,88.7,88.79,88.64,88.69,166368.0,78.5311,78.6108,78.478,78.5223,166368.0
2019-12-20 12:30:00,88.69,88.7,88.51,88.58,278825.0,78.5223,78.5311,78.3629,78.4249,278825.0
2019-12-20 13:00:00,88.58,88.69,88.54,88.66,144683.0,78.4249,78.5223,78.3895,78.4957,144683.0
2019-12-20 13:30:00,88.66,88.78,88.6,88.75,158613.0,78.4957,78.602,78.4426,78.5754,158613.0
2019-12-20 14:00:00,88.75,88.82,88.65,88.67,212022.0,78.5754,78.6374,78.4869,78.5046,212022.0
2019-12-20 14:30:00,88.68,88.78,88.65,88.7,184404.0,78.5134,78.602,78.4869,78.5311,184404.0
2019-12-20 15:00:00,88.7,88.8,88.44,88.46,296168.0,78.5311,78.6197,78.3009,78.3186,296168.0
2019-12-20 15:30:00,88.46,88.91,88.18,88.62,1339778.0,78.3186,78.7171,78.0707,78.4603,1339778.0
2019-12-23 09:30:00,89.04,89.15,88.26,88.91,616991.0,78.8322,78.9295,78.1416,78.7171,616991.0
2019-12-23 10:00:00,88.9,89.33,88.88,89.1,351116.0,78.7082,79.0889,78.6905,78.8853,351116.0
2019-12-23 10:30:00,89.1,89.12,88.65,88.8,255090.0,78.8853,78.903,78.4869,78.6197,255090.0
2019-12-23 11:00:00,88.8,88.83,88.57,88.68,253743.0,78.6197,78.6462,78.416,78.5134,253743.0
2019-12-23 11:30:00,88.68,88.74,88.57,88.69,167915.0,78.5134,78.5665,78.416,78.5223,167915.0
2019-12-23 12:00:00,88.69,88.96,88.66,88.84,204823.0,78.5223,78.7613,78.4957,78.6551,204823.0
2019-12-23 12:30:00,88.84,88.89,88.56,88.57,232413.0,78.6551,78.6994,78.4072,78.416,232413.0
2019-12-23 13:00:00,88.57,88.74,88.55,88.57,217069.0,78.416,78.5665,78.3983,78.416,217069.0
2019-12-23 13:30:00,88.57,88.72,88.5,88.66,208018.0,78.416,78.5488,78.3541,78.4957,208018.0
2019-12-23 14:00:00,88.65,88.85,88.64,88.8,147938.0,78.4869,78.6639,78.478,78.6197,147938.0
2019-12-23 14:30:00,88.79,88.81,88.54,88.56,149654.0,78.6108,78.6285,78.3895,78.4072,149654.0
2019-12-23 15:00:00,88.57,88.59,88.33,88.43,217673.0,78.416,78.4337,78.2036,78.2921,217673.0
2019-12-23 15:30:00,88.42,88.52,88.24,88.44,662799.0,78.2832,78.3718,78.1239,78.3009,662799.0
2019-12-24 09:30:00,88.62,88.72,88.18,88.32,253039.0,78.4603,78.5488,78.0707,78.1947,253039.0
2019-12-24 10:00:00,88.32,88.35,88.11,88.2,258638.0,78.1947,78.2213,78.0088,78.0885,258638.0
2019-12-24 10:30:00,88.2,88.23,87.98,88.19,239442.0,78.0885,78.115,77.8937,78.0796,239442.0
2019-12-24 11:00:00,88.19,88.31,88.09,88.28,121747.0,78.0796,78.1858,77.9911,78.1593,121747.0
2019-12-24 11:30:00,88.28,88.35,88.25,88.32,136546.0,78.1593,78.2213,78.1327,78.1947,136546.0
2019-12-24 12:00:00,88.33,88.42,88.32,88.37,120762.0,78.2036,78.2832,78.1947,78.239,120762.0
2019-12-24 12:30:00,88.37,88.81,88.36,88.79,396238.0,78.239,78.6285,78.2301,78.6108,396238.0
2019-12-26 09:30:00,88.92,88.96,88.02,88.4,477235.0,78.7259,78.7613,77.9291,78.2655,477235.0
2019-12-26 10:00:00,88.42,88.53,88.36,88.43,153021.0,78.2832,78.3806,78.2301,78.2921,153021.0
2019-12-26 10:30:00,88.43,88.6,88.36,88.52,125426.0,78.2921,78.4426,78.2301,78.3718,125426.0
2019-12-26 11:00:00,88.53,88.75,88.52,88.67,184111.0,78.3806,78.5754,78.3718,78.5046,184111.0
2019-12-26 11:30:00,88.69,88.72,88.33,88.34,123799.0,78.5223,78.5488,78.2036,78.2124,123799.0
2019-12-26 12:00:00,88.35,88.41,87.99,88.23,251633.0,78.2213,78.2744,77.9025,78.115,251633.0
2019-12-26 12:30:00,88.23,88.33,88.18,88.26,110992.0,78.115,78.2036,78.0707,78.1416,110992.0
2019-12-26 13:00:00,88.29,88.31,88.16,88.24,105934.0,78.1681,78.1858,78.053,78.1239,105934.0
2019-12-26 13:30:00,88.25,88.38,88.23,88.3,97454.0,78.1327,78.2478,78.115,78.177,97454.0
2019-12-26 14:00:00,88.3,88.33,88.17,88.23,122656.0,78.177,78.2036,78.0619,78.115,122656.0
2019-12-26 14:30:00,88.23,88.35,88.17,88.31,158985.0,78.115,78.2213,78.0619,78.1858,158985.0
2019-12-26 15:00:00,88.31,88.33,88.18,88.24,188996.0,78.1858,78.2036,78.0707,78.1239,188996.0
2019-12-26 15:30:00,88.25,88.43,88.07,88.4,793522.0,78.1327,78.2921,77.9734,78.2655,793522.0
2019-12-27 09:30:00,88.83,88.95,88.3,88.46,515632.0,78.6462,78.7525,78.177,78.3186,515632.0
2019-12-27 10:00:00,88.46,88.47,88.09,88.37,239382.0,78.3186,78.3275,77.9911,78.239,239382.0
2019-12-27 10:30:00,88.36,88.45,88.18,88.37,181796.0,78.2301,78.3098,78.0707,78.239,181796.0
2019-12-27 11:00:00,88.37,88.59,88.36,88.45,193786.0,78.239,78.4337,78.2301,78.3098,193786.0
2019-12-27 11:30:00,88.45,88.71,88.42,88.56,271315.0,78.3098,78.54,78.2832,78.4072,271315.0
2019-12-27 12:00:00,88.55,88.75,88.54,88.66,564728.0,78.3983,78.5754,78.3895,78.4957,564728.0
2019-12-27 12:30:00,88.67,88.74,88.62,88.69,164600.0,78.5046,78.5665,78.4603,78.5223,164600.0
2019-12-27 13:00:00,88.68,88.73,88.63,88.66,166968.0,78.5134,78.5577,78.4692,78.4957,166968.0
2019-12-27 13:30:00,88.67,88.81,88.64,88.76,208069.0,78.5046,78.6285,78.478,78.5843,208069.0
2019-12-27 14:00:00,88.76,88.82,88.65,88.81,168968.0,78.5843,78.6374,78.4869,78.6285,168968.0
2019-12-27 14:30:00,88.82,88.94,88.81,88.89,151428.0,78.6374,78.7436,78.6285,78.6994,151428.0
2019-12-27 15:00:00,88.88,88.91,88.76,88.9,177026.0,78.6905,78.7171,78.5843,78.7082,177026.0
2019-12-27 15:30:00,88.89,88.89,88.62,88.79,675103.0,78.6994,78.6994,78.4603,78.6108,675103.0
2019-12-30 09:30:00,88.71,88.78,87.42,88.09,669474.0,78.54,78.602,77.3979,77.9911,669474.0
2019-12-30 10:00:00,88.1,88.24,87.9,88.1,337542.0,77.9999,78.1239,77.8228,77.9999,337542.0
2019-12-30 10:30:00,88.09,88.09,87.31,87.84,677031.0,77.9911,77.9911,77.3005,77.7697,677031.0
2019-12-30 11:00:00,87.87,88.13,87.7,88.08,378516.0,77.7963,78.0265,77.6458,77.9822,378516.0
2019-12-30 11:30:00,88.06,88.17,87.95,88.05,525799.0,77.9645,78.0619,77.8671,77.9557,525799.0
2019-12-30 12:00:00,88.05,88.27,87.99,88.26,418911.0,77.9557,78.1504,77.9025,78.1416,418911.0
2019-12-30 12:30:00,88.25,88.37,88.18,88.27,181485.0,78.1327,78.239,78.0707,78.1504,181485.0
2019-12-30 13:00:00,88.26,88.47,88.25,88.35,139459.0,78.1416,78.3275,78.1327,78.2213,139459.0
2019-12-30 13:30:00,88.36,88.55,88.33,88.44,192261.0,78.2301,78.3983,78.2036,78.3009,192261.0
2019-12-30 14:00:00,88.44,88.45,88.28,88.4,226635.0,78.3009,78.3098,78.1593,78.2655,226635.0
2019-12-30 14:30:00,88.39,88.4,88.2,88.22,169278.0,78.2567,78.2655,78.0885,78.1062,169278.0
2019-12-30 15:00:00,88.21,88.58,88.21,88.56,290204.0,78.0973,78.4249,78.0973,78.4072,290204.0
2019-12-30 15:30:00,88.57,88.61,88.29,88.43,552543.0,78.416,78.4515,78.1681,78.2921,552543.0
2019-12-31 09:30:00,88.04,88.77,87.88,88.54,352977.0,77.9468,78.5931,77.8051,78.3895,352977.0
2019-12-31 10:00:00,88.55,88.6,88.07,88.13,347748.0,78.3983,78.4426,77.9734,78.0265,347748.0
2019-12-31 10:30:00,88.13,88.32,88.04,88.17,247611.0,78.0265,78.1947,77.9468,78.0619,247611.0
2019-12-31 11:00:00,88.16,88.27,88.08,88.2,171807.0,78.053,78.1504,77.9822,78.0885,171807.0
2019-12-31 11:30:00,88.19,88.34,88.09,88.26,180707.0,78.0796,78.2124,77.9911,78.1416,180707.0
2019-12-31 12:00:00,88.26,88.28,88.09,88.2,164779.0,78.1416,78.1593,77.9911,78.0885,164779.0
2019-12-31 12:30:00,88.21,88.32,88.19,88.22,113256.0,78.0973,78.1947,78.0796,78.1062,113256.0
2019-12-31 13:00:00,88.21,88.23,88.09,88.12,125765.0,78.0973,78.115,77.9911,78.0176,125765.0
2019-12-31 13:30:00,88.12,88.23,88.12,88.23,100574.0,78.0176,78.115,78.0176,78.115,100574.0
2019-12-31 14:00:00,88.23,88.28,88.18,88.24,142915.0,78.115,78.1593,78.0707,78.1239,142915.0
2019-12-31 14:30:00,88.23,88.32,88.19,88.29,146414.0,78.115,78.1947,78.0796,78.1681,146414.0
2019-12-31 15:00:00,88.28,88.46,88.25,88.43,279237.0,78.1593,78.3186,78.1327,78.2921,279237.0
2019-12-31 15:30:00,88.44,88.51,88.09,88.24,840236.0,78.3009,78.3629,77.9911,78.1239,840236.0
2020-01-02 09:30:00,89.05,89.81,88.2,89.67,1270797.0,78.841,79.5139,78.0885,79.3899,1270797.0
2020-01-02 10:00:00,89.69,89.75,89.09,89.1,866686.0,79.4076,79.4608,78.8764,78.8853,866686.0
2020-01-02 10:30:00,89.12,89.13,88.85,89.06,288446.0,78.903,78.9118,78.6639,78.8499,288446.0
2020-01-02 11:00:00,89.05,89.06,88.67,88.8,316028.0,78.841,78.8499,78.5046,78.6197,316028.0
2020-01-02 11:30:00,88.8,88.87,88.41,88.69,372824.0,78.6197,78.6816,78.2744,78.5223,372824.0
2020-01-02 12:00:00,88.69,88.73,88.57,88.64,192878.0,78.5223,78.5577,78.416,78.478,192878.0
2020-01-02 12:30:00,88.63,88.68,88.43,88.45,177382.0,78.4692,78.5134,78.2921,78.3098,177382.0
2020-01-02 13:00:00,88.45,88.46,88.19,88.32,275379.0,78.3098,78.3186,78.0796,78.1947,275379.0
2020-01-02 13:30:00,88.32,88.34,88.08,88.29,259108.0,78.1947,78.2124,77.9822,78.1681,259108.0
2020-01-02 14:00:00,88.29,88.58,88.26,88.56,273326.0,78.1681,78.4249,78.1416,78.4072,273326.0
2020-01-02 14:30:00,88.54,88.64,88.51,88.54,221177.0,78.3895,78.478,78.3629,78.3895,221177.0
2020-01-02 15:00:00,88.55,88.67,88.49,88.56,330623.0,78.3983,78.5046,78.3452,78.4072,330623.0
2020-01-02 15:30:00,88.56,88.7,88.37,88.7,815978.0,78.4072,78.5311,78.239,78.5311,815978.0
2020-01-03 09:30:00,87.32,87.64,86.71,86.78,896442.0,77.3093,77.5927,76.7693,76.8312,896442.0
2020-01-03 10:00:00,86.76,87.04,86.44,86.81,575904.0,76.8135,77.0614,76.5302,76.8578,575904.0
2020-01-03 10:30:00,86.81,87.13,86.65,86.83,302594.0,76.8578,77.1411,76.7162,76.8755,302594.0
2020-01-03 11:00:00,86.83,86.87,86.52,86.76,298375.0,76.8755,76.9109,76.6011,76.8135,298375.0
2020-01-03 11:30:00,86.74,87.02,86.62,86.97,308220.0,76.7958,77.0437,76.6896,76.9995,308220.0
2020-01-03 12:00:00,86.98,87.25,86.96,87.23,323591.0,77.0083,77.2474,76.9906,77.2297,323591.0
2020-01-03 12:30:00,87.22,87.32,87.16,87.25,189699.0,77.2208,77.3093,77.1677,77.2474,189699.0
2020-01-03 13:00:00,87.25,87.26,87.13,87.16,233971.0,77.2474,77.2562,77.1411,77.1677,233971.0
2020-01-03 13:30:00,87.16,87.39,87.05,87.21,597624.0,77.1677,77.3713,77.0703,77.212,597624.0
2020-01-03 14:00:00,87.19,87.26,87.07,87.17,347289.0,77.1942,77.2562,77.088,77.1765,347289.0
2020-01-03 14:30:00,87.17,87.35,87.15,87.27,317755.0,77.1765,77.3359,77.1588,77.2651,317755.0
2020-01-03 15:00:00,87.28,87.44,87.2,87.23,504367.0,77.2739,77.4156,77.2031,77.2297,504367.0
2020-01-03 15:30:00,87.22,87.41,86.99,87.0,1038573.0,77.2208,77.389,77.0172,77.026,1038573.0
2020-01-06 09:30:00,85.91,86.22,85.54,86.15,888847.0,76.061,76.3354,75.7334,76.2735,888847.0
2020-01-06 10:00:00,86.16,86.55,86.13,86.29,490225.0,76.2823,76.6276,76.2558,76.3974,490225.0
2020-01-06 10:30:00,86.3,86.51,86.17,86.25,276507.0,76.4063,76.5922,76.2912,76.362,276507.0
2020-01-06 11:00:00,86.26,86.46,86.14,86.32,259314.0,76.3709,76.5479,76.2646,76.424,259314.0
2020-01-06 11:30:00,86.34,86.44,86.16,86.25,263967.0,76.4417,76.5302,76.2823,76.362,263967.0
2020-01-06 12:00:00,86.26,86.28,86.08,86.09,237599.0,76.3709,76.3886,76.2115,76.2204,237599.0
2020-01-06 12:30:00,86.09,86.14,85.95,86.0,223731.0,76.2204,76.2646,76.0964,76.1407,223731.0
2020-01-06 13:00:00,86.0,86.11,85.91,86.01,265228.0,76.1407,76.2381,76.061,76.1495,265228.0
2020-01-06 13:30:00,86.01,86.13,85.95,85.96,181411.0,76.1495,76.2558,76.0964,76.1053,181411.0
2020-01-06 14:00:00,85.95,86.12,85.86,86.05,198561.0,76.0964,76.2469,76.0167,76.1849,198561.0
2020-01-06 14:30:00,86.05,86.09,85.96,86.04,243841.0,76.1849,76.2204,76.1053,76.1761,243841.0
2020-01-06 15:00:00,86.04,86.3,86.04,86.18,258582.0,76.1761,76.4063,76.1761,76.3,258582.0
2020-01-06 15:30:00,86.19,86.55,86.13,86.5,770079.0,76.3089,76.6276,76.2558,76.5833,770079.0
2020-01-07 09:30:00,87.05,88.0,86.91,87.75,760964.0,77.0703,77.9114,76.9463,77.69,760964.0
2020-01-07 10:00:00,87.78,88.69,87.78,88.41,710875.0,77.7166,78.5223,77.7166,78.2744,710875.0
2020-01-07 10:30:00,88.47,88.95,88.14,88.88,440682.0,78.3275,78.7525,78.0353,78.6905,440682.0
2020-01-07 11:00:00,88.89,89.02,88.7,88.95,489337.0,78.6994,78.8144,78.5311,78.7525,489337.0
2020-01-07 11:30:00,88.96,89.1,88.87,89.05,406919.0,78.7613,78.8853,78.6816,78.841,406919.0
2020-01-07 12:00:00,89.05,89.22,88.93,89.2,310516.0,78.841,78.9915,78.7348,78.9738,310516.0
2020-01-07 12:30:00,89.2,89.43,89.15,89.33,375810.0,78.9738,79.1774,78.9295,79.0889,375810.0
2020-01-07 13:00:00,89.33,89.49,89.17,89.17,332646.0,79.0889,79.2306,78.9473,78.9473,332646.0
2020-01-07 13:30:00,89.17,89.29,88.98,89.17,225279.0,78.9473,79.0535,78.779,78.9473,225279.0
2020-01-07 14:00:00,89.19,89.44,88.97,89.13,310042.0,78.965,79.1863,78.7702,78.9118,310042.0
2020-01-07 14:30:00,89.13,89.34,89.08,89.12,262428.0,78.9118,79.0978,78.8676,78.903,262428.0
2020-01-07 15:00:00,89.13,89.21,89.0,89.19,256558.0,78.9118,78.9827,78.7967,78.965,256558.0
2020-01-07 15:30:00,89.17,89.18,88.76,88.96,1001498.0,78.9473,78.9561,78.5843,78.7613,1001498.0
2020-01-08 09:30:00,88.88,89.06,88.27,88.76,575040.0,78.6905,78.8499,78.1504,78.5843,575040.0
2020-01-08 10:00:00,88.77,88.8,88.35,88.45,354100.0,78.5931,78.6197,78.2213,78.3098,354100.0
2020-01-08 10:30:00,88.47,88.71,87.92,88.08,593407.0,78.3275,78.54,77.8406,77.9822,593407.0
2020-01-08 11:00:00,88.08,88.6,88.0,88.51,443916.0,77.9822,78.4426,77.9114,78.3629,443916.0
2020-01-08 11:30:00,88.5,89.18,88.19,89.04,562932.0,78.3541,78.9561,78.0796,78.8322,562932.0
2020-01-08 12:00:00,89.03,89.4,89.0,89.4,321742.0,78.8233,79.1509,78.7967,79.1509,321742.0
2020-01-08 12:30:00,89.4,89.46,89.31,89.41,314913.0,79.1509,79.204,79.0712,79.1597,314913.0
2020-01-08 13:00:00,89.41,89.47,89.09,89.15,201484.0,79.1597,79.2129,78.8764,78.9295,201484.0
2020-01-08 13:30:00,89.15,89.22,88.94,88.94,218664.0,78.9295,78.9915,78.7436,78.7436,218664.0
2020-01-08 14:00:00,88.96,89.15,88.96,89.05,155198.0,78.7613,78.9295,78.7613,78.841,155198.0
2020-01-08 14:30:00,89.06,89.21,89.02,89.2,183913.0,78.8499,78.9827,78.8144,78.9738,183913.0
2020-01-08 15:00:00,89.2,89.32,89.06,89.06,390629.0,78.9738,79.0801,78.8499,78.8499,390629.0
2020-01-08 15:30:00,89.07,89.09,88.49,88.73,1025533.0,78.8587,78.8764,78.3452,78.5577,1025533.0
2020-01-09 09:30:00,89.66,90.67,89.04,90.32,1144849.0,79.3811,80.2753,78.8322,79.9654,1144849.0
2020-01-09 10:00:00,90.29,90.39,89.99,90.27,569410.0,79.9389,80.0274,79.6732,79.9211,569410.0
2020-01-09 10:30:00,90.29,90.72,90.23,90.37,587981.0,79.9389,80.3196,79.8857,80.0097,587981.0
2020-01-09 11:00:00,90.37,90.44,89.83,89.92,386881.0,80.0097,80.0717,79.5316,79.6113,386881.0
2020-01-09 11:30:00,89.93,90.06,89.62,89.71,317523.0,79.6201,79.7352,79.3457,79.4253,317523.0
2020-01-09 12:00:00,89.72,89.78,89.3,89.45,384592.0,79.4342,79.4873,79.0623,79.1952,384592.0
2020-01-09 12:30:00,89.44,89.44,88.83,89.3,366128.0,79.1863,79.1863,78.6462,79.0623,366128.0
2020-01-09 13:00:00,89.3,89.39,89.04,89.14,176667.0,79.0623,79.142,78.8322,78.9207,176667.0
2020-01-09 13:30:00,89.13,89.28,88.99,89.19,238321.0,78.9118,79.0446,78.7879,78.965,238321.0
2020-01-09 14:00:00,89.19,89.41,89.18,89.31,206919.0,78.965,79.1597,78.9561,79.0712,206919.0
2020-01-09 14:30:00,89.32,89.49,89.21,89.44,260886.0,79.0801,79.2306,78.9827,79.1863,260886.0
2020-01-09 15:00:00,89.43,89.49,89.35,89.47,236080.0,79.1774,79.2306,79.1066,79.2129,236080.0
2020-01-09 15:30:00,89.47,89.93,89.44,89.91,802238.0,79.2129,79.6201,79.1863,79.6024,802238.0
2020-01-10 09:30:00,90.51,91.07,90.24,90.97,833934.0,80.1336,80.6294,79.8946,80.5409,833934.0
2020-01-10 10:00:00,90.98,92.38,90.95,91.83,1449861.0,80.5497,81.7892,80.5232,81.3023,1449861.0
2020-01-10 10:30:00,91.86,92.39,91.81,91.97,648329.0,81.3289,81.7981,81.2846,81.4262,648329.0
2020-01-10 11:00:00,91.98,92.2,91.81,91.87,445279.0,81.4351,81.6299,81.2846,81.3377,445279.0
2020-01-10 11:30:00,91.87,91.88,90.91,90.99,622500.0,81.3377,81.3466,80.4878,80.5586,622500.0
2020-01-10 12:00:00,90.97,90.98,90.3,90.56,529414.0,80.5409,80.5497,79.9477,80.1779,529414.0
2020-01-10 12:30:00,90.56,90.78,90.41,90.64,248223.0,80.1779,80.3727,80.0451,80.2487,248223.0
2020-01-10 13:00:00,90.65,90.97,90.57,90.61,234634.0,80.2576,80.5409,80.1868,80.2222,234634.0
2020-01-10 13:30:00,90.61,90.78,90.57,90.61,155206.0,80.2222,80.3727,80.1868,80.2222,155206.0
2020-01-10 14:00:00,90.61,90.68,90.26,90.32,181229.0,80.2222,80.2841,79.9123,79.9654,181229.0
2020-01-10 14:30:00,90.33,90.39,90.21,90.33,170152.0,79.9743,80.0274,79.868,79.9743,170152.0
2020-01-10 15:00:00,90.32,90.34,90.08,90.23,275953.0,79.9654,79.9831,79.7529,79.8857,275953.0
2020-01-10 15:30:00,90.22,90.43,89.87,90.26,859805.0,79.8769,80.0628,79.567,79.9123,859805.0
2020-01-13 09:30:00,91.05,92.73,90.54,92.59,1061298.0,80.6117,82.0991,80.1602,81.9752,1061298.0
2020-01-13 10:00:00,92.57,92.58,91.93,92.0,593280.0,81.9575,81.9663,81.3908,81.4528,593280.0
2020-01-13 10:30:00,92.03,92.08,91.71,91.82,541637.0,81.4794,81.5236,81.1961,81.2934,541637.0
2020-01-13 11:00:00,91.84,91.84,91.18,91.36,458864.0,81.3112,81.3112,80.7268,80.8862,458864.0
2020-01-13 11:30:00,91.38,91.54,91.12,91.19,235512.0,80.9039,81.0455,80.6737,80.7357,235512.0
2020-01-13 12:00:00,91.2,91.32,91.01,91.11,188288.0,80.7445,80.8508,80.5763,80.6648,188288.0
2020-01-13 12:30:00,91.12,91.13,90.73,90.82,367542.0,80.6737,80.6825,80.3284,80.4081,367542.0
2020-01-13 13:00:00,90.83,91.16,90.82,91.03,343707.0,80.4169,80.7091,80.4081,80.594,343707.0
2020-01-13 13:30:00,91.06,91.16,91.02,91.03,208541.0,80.6206,80.7091,80.5852,80.594,208541.0
2020-01-13 14:00:00,91.04,91.3,90.91,91.15,360708.0,80.6029,80.8331,80.4878,80.7003,360708.0
2020-01-13 14:30:00,91.15,91.24,90.94,90.95,374639.0,80.7003,80.7799,80.5143,80.5232,374639.0
2020-01-13 15:00:00,90.95,91.01,90.79,90.83,419584.0,80.5232,80.5763,80.3815,80.4169,419584.0
2020-01-13 15:30:00,90.83,91.21,90.78,90.97,1001638.0,80.4169,80.7534,80.3727,80.5409,1001638.0
2020-01-14 09:30:00,91.13,91.61,90.31,90.46,757583.0,80.6825,81.1075,79.9566,80.0894,757583.0
2020-01-14 10:00:00,90.46,90.69,90.4,90.45,298156.0,80.0894,80.293,80.0362,80.0805,298156.0
2020-01-14 10:30:00,90.44,91.08,90.35,91.07,468899.0,80.0717,80.6383,79.992,80.6294,468899.0
2020-01-14 11:00:00,91.06,91.08,90.79,91.04,226511.0,80.6206,80.6383,80.3815,80.6029,226511.0
2020-01-14 11:30:00,91.02,91.19,90.94,91.13,249982.0,80.5852,80.7357,80.5143,80.6825,249982.0
2020-01-14 12:00:00,91.14,91.34,91.06,91.27,296918.0,80.6914,80.8685,80.6206,80.8065,296918.0
2020-01-14 12:30:00,91.27,91.47,91.2,91.28,312541.0,80.8065,80.9836,80.7445,80.8154,312541.0
2020-01-14 13:00:00,91.29,91.4,91.1,91.14,304476.0,80.8242,80.9216,80.656,80.6914,304476.0
2020-01-14 13:30:00,91.13,91.15,90.46,90.7,310679.0,80.6825,80.7003,80.0894,80.3018,310679.0
2020-01-14 14:00:00,90.7,90.77,90.29,90.74,311408.0,80.3018,80.3638,79.9389,80.3373,311408.0
2020-01-14 14:30:00,90.74,90.96,90.67,90.68,331776.0,80.3373,80.532,80.2753,80.2841,331776.0
2020-01-14 15:00:00,90.68,90.8,90.42,90.42,319657.0,80.2841,80.3904,80.0539,80.0539,319657.0
2020-01-14 15:30:00,90.42,90.72,90.33,90.57,1113692.0,80.0539,80.3196,79.9743,80.1868,1113692.0
2020-01-15 09:30:00,90.81,91.18,90.04,90.58,1136691.0,80.3992,80.7268,79.7175,80.1956,1136691.0
2020-01-15 10:00:00,90.59,90.9,90.1,90.15,477551.0,80.2045,80.4789,79.7706,79.8149,477551.0
2020-01-15 10:30:00,90.13,90.44,89.96,90.27,268641.0,79.7972,80.0717,79.6467,79.9211,268641.0
2020-01-15 11:00:00,90.28,90.28,90.0,90.04,296013.0,79.93,79.93,79.6821,79.7175,296013.0
2020-01-15 11:30:00,90.05,90.33,89.97,90.02,306974.0,79.7264,79.9743,79.6555,79.6998,306974.0
2020-01-15 12:00:00,90.03,90.24,89.97,90.06,269424.0,79.7087,79.8946,79.6555,79.7352,269424.0
2020-01-15 12:30:00,90.06,90.1,89.73,89.76,245714.0,79.7352,79.7706,79.4431,79.4696,245714.0
2020-01-15 13:00:00,89.75,89.86,89.57,89.73,334319.0,79.4608,79.5581,79.3014,79.4431,334319.0
2020-01-15 13:30:00,89.75,89.8,89.29,89.32,301077.0,79.4608,79.505,79.0535,79.0801,301077.0
2020-01-15 14:00:00,89.32,89.75,89.25,89.75,354276.0,79.0801,79.4608,79.0181,79.4608,354276.0
2020-01-15 14:30:00,89.74,89.86,89.69,89.74,182247.0,79.4519,79.5581,79.4076,79.4519,182247.0
2020-01-15 15:00:00,89.75,89.78,89.44,89.59,389628.0,79.4608,79.4873,79.1863,79.3191,389628.0
2020-01-15 15:30:00,89.6,89.85,89.42,89.67,783033.0,79.328,79.5493,79.1686,79.3899,783033.0
2020-01-16 09:30:00,90.22,90.94,89.82,90.92,940689.0,79.8769,80.5143,79.5227,80.4966,940689.0
2020-01-16 10:00:00,90.92,91.09,90.75,90.94,436541.0,80.4966,80.6471,80.3461,80.5143,436541.0
2020-01-16 10:30:00,90.91,91.12,90.75,90.97,352727.0,80.4878,80.6737,80.3461,80.5409,352727.0
2020-01-16 11:00:00,90.98,91.39,90.97,91.37,526900.0,80.5497,80.9127,80.5409,80.895,526900.0
2020-01-16 11:30:00,91.36,91.88,91.14,91.76,571996.0,80.8862,81.3466,80.6914,81.2403,571996.0
2020-01-16 12:00:00,91.78,92.23,91.66,91.71,775415.0,81.258,81.6564,81.1518,81.1961,775415.0
2020-01-16 12:30:00,91.7,91.78,91.44,91.54,343584.0,81.1872,81.258,80.957,81.0455,343584.0
2020-01-16 13:00:00,91.54,91.62,91.41,91.56,258491.0,81.0455,81.1164,80.9304,81.0633,258491.0
2020-01-16 13:30:00,91.56,91.65,91.38,91.41,323047.0,81.0633,81.1429,80.9039,80.9304,323047.0
2020-01-16 14:00:00,91.41,91.61,91.37,91.41,277721.0,80.9304,81.1075,80.895,80.9304,277721.0
2020-01-16 14:30:00,91.41,91.61,91.32,91.48,406122.0,80.9304,81.1075,80.8508,80.9924,406122.0
2020-01-16 15:00:00,91.46,91.69,91.38,91.59,324063.0,80.9747,81.1783,80.9039,81.0898,324063.0
2020-01-16 15:30:00,91.6,91.87,91.48,91.79,1376108.0,81.0987,81.3377,80.9924,81.2669,1376108.0
2020-01-17 09:30:00,92.78,94.1,92.78,93.8,3629240.0,82.1434,83.3121,82.1434,83.0465,3629240.0
2020-01-17 10:00:00,93.79,95.74,93.7,95.68,2397251.0,83.0376,84.764,82.9579,84.7109,2397251.0
2020-01-17 10:30:00,95.67,95.67,94.74,94.98,1280932.0,84.7021,84.7021,83.8787,84.0912,1280932.0
2020-01-17 11:00:00,94.97,95.35,94.59,95.02,852793.0,84.0823,84.4188,83.7459,84.1266,852793.0
2020-01-17 11:30:00,95.03,95.84,95.03,95.78,1331699.0,84.1354,84.8526,84.1354,84.7995,1331699.0
2020-01-17 12:00:00,95.78,96.0,95.56,96.0,1047634.0,84.7995,84.9942,84.6047,84.9942,1047634.0
2020-01-17 12:30:00,96.0,96.0,95.62,95.73,524609.0,84.9942,84.9942,84.6578,84.7552,524609.0
2020-01-17 13:00:00,95.73,96.17,95.7,95.94,936678.0,84.7552,85.1447,84.7286,84.9411,936678.0
2020-01-17 13:30:00,95.94,96.15,95.7,96.02,712634.0,84.9411,85.127,84.7286,85.0119,712634.0
2020-01-17 14:00:00,96.02,96.08,95.88,96.0,432524.0,85.0119,85.0651,84.888,84.9942,432524.0
2020-01-17 14:30:00,96.0,96.08,95.77,96.02,572509.0,84.9942,85.0651,84.7906,85.0119,572509.0
2020-01-17 15:00:00,96.02,96.02,95.63,95.98,687140.0,85.0119,85.0119,84.6667,84.9765,687140.0
2020-01-17 15:30:00,95.98,96.17,95.45,95.89,2792326.0,84.9765,85.1447,84.5073,84.8968,2792326.0
2020-01-21 09:30:00,95.33,95.72,94.42,94.63,1558602.0,84.401,84.7463,83.5954,83.7813,1558602.0
2020-01-21 10:00:00,94.61,94.8,93.72,94.12,963621.0,83.7636,83.9318,82.9756,83.3298,963621.0
2020-01-21 10:30:00,94.11,94.22,93.42,93.77,659897.0,83.3209,83.4183,82.71,83.0199,659897.0
2020-01-21 11:00:00,93.78,94.35,93.64,94.27,545686.0,83.0287,83.5334,82.9048,83.4626,545686.0
2020-01-21 11:30:00,94.28,94.85,94.25,94.59,567223.0,83.4714,83.9761,83.4449,83.7459,567223.0
2020-01-21 12:00:00,94.57,94.61,94.31,94.31,284851.0,83.7282,83.7636,83.498,83.498,284851.0
2020-01-21 12:30:00,94.31,94.38,94.06,94.06,288021.0,83.498,83.56,83.2766,83.2766,288021.0
2020-01-21 13:00:00,94.06,94.23,93.71,93.85,386689.0,83.2766,83.4272,82.9668,83.0907,386689.0
2020-01-21 13:30:00,93.92,93.93,93.65,93.8,330522.0,83.1527,83.1615,82.9136,83.0465,330522.0
2020-01-21 14:00:00,93.79,94.0,93.72,93.8,254437.0,83.0376,83.2235,82.9756,83.0465,254437.0
2020-01-21 14:30:00,93.81,94.1,93.69,94.09,277217.0,83.0553,83.3121,82.9491,83.3032,277217.0
2020-01-21 15:00:00,94.09,94.43,94.07,94.4,388524.0,83.3032,83.6042,83.2855,83.5777,388524.0
2020-01-21 15:30:00,94.4,94.62,94.32,94.57,1080432.0,83.5777,83.7724,83.5068,83.7282,1080432.0
2020-01-22 09:30:00,95.26,95.39,94.33,94.44,898925.0,84.3391,84.4542,83.5157,83.6131,898925.0
2020-01-22 10:00:00,94.47,94.51,93.84,94.34,525047.0,83.6396,83.6751,83.0819,83.5245,525047.0
2020-01-22 10:30:00,94.34,94.54,94.06,94.1,440497.0,83.5245,83.7016,83.2766,83.3121,440497.0
2020-01-22 11:00:00,94.11,94.25,93.89,93.97,359427.0,83.3209,83.4449,83.1261,83.197,359427.0
2020-01-22 11:30:00,93.96,94.15,93.61,93.65,336824.0,83.1881,83.3563,82.8782,82.9136,336824.0
2020-01-22 12:00:00,93.69,93.79,93.42,93.52,496449.0,82.9491,83.0376,82.71,82.7986,496449.0
2020-01-22 12:30:00,93.52,93.65,93.33,93.53,398091.0,82.7986,82.9136,82.6303,82.8074,398091.0
2020-01-22 13:00:00,93.53,93.66,93.3,93.33,303316.0,82.8074,82.9225,82.6038,82.6303,303316.0
2020-01-22 13:30:00,93.32,93.42,92.71,92.75,526252.0,82.6215,82.71,82.0814,82.1168,526252.0
2020-01-22 14:00:00,92.76,93.13,92.75,93.0,242883.0,82.1257,82.4533,82.1168,82.3382,242883.0
2020-01-22 14:30:00,93.0,93.22,92.97,93.04,226179.0,82.3382,82.5329,82.3116,82.3736,226179.0
2020-01-22 15:00:00,93.04,93.11,92.77,92.85,429734.0,82.3736,82.4356,82.1345,82.2054,429734.0
2020-01-22 15:30:00,92.86,93.17,92.8,92.96,750301.0,82.2142,82.4887,82.1611,82.3028,750301.0
2020-01-23 09:30:00,92.85,92.95,91.55,92.34,908810.0,82.2054,82.2939,81.0544,81.7538,908810.0
2020-01-23 10:00:00,92.36,92.56,91.89,92.37,578250.0,81.7715,81.9486,81.3554,81.7804,578250.0
2020-01-23 10:30:00,92.38,92.57,91.71,91.83,474744.0,81.7892,81.9575,81.1961,81.3023,474744.0
2020-01-23 11:00:00,91.83,91.92,91.52,91.54,359889.0,81.3023,81.382,81.0278,81.0455,359889.0
2020-01-23 11:30:00,91.55,92.08,91.54,92.03,293176.0,81.0544,81.5236,81.0455,81.4794,293176.0
2020-01-23 12:00:00,92.02,92.27,91.82,92.16,244369.0,81.4705,81.6919,81.2934,81.5945,244369.0
2020-01-23 12:30:00,92.16,92.17,91.57,91.62,275200.0,81.5945,81.6033,81.0721,81.1164,275200.0
2020-01-23 13:00:00,91.62,91.83,91.52,91.61,465181.0,81.1164,81.3023,81.0278,81.1075,465181.0
2020-01-23 13:30:00,91.61,91.84,91.46,91.62,343817.0,81.1075,81.3112,80.9747,81.1164,343817.0
2020-01-23 14:00:00,91.62,91.97,91.59,91.91,525134.0,81.1164,81.4262,81.0898,81.3731,525134.0
2020-01-23 14:30:00,91.92,92.02,91.77,91.89,669374.0,81.382,81.4705,81.2492,81.3554,669374.0
2020-01-23 15:00:00,91.88,92.17,91.77,92.13,667706.0,81.3466,81.6033,81.2492,81.5679,667706.0
2020-01-23 15:30:00,92.13,92.3,91.78,91.96,1557973.0,81.5679,81.7184,81.258,81.4174,1557973.0
2020-01-24 09:30:00,92.68,93.25,91.69,91.89,817303.0,82.0549,82.5595,81.1783,81.3554,817303.0
2020-01-24 10:00:00,91.9,91.9,90.64,90.83,791975.0,81.3643,81.3643,80.2487,80.4169,791975.0
2020-01-24 10:30:00,90.82,91.28,90.76,91.02,432087.0,80.4081,80.8154,80.355,80.5852,432087.0
2020-01-24 11:00:00,91.02,91.03,90.31,90.39,516521.0,80.5852,80.594,79.9566,80.0274,516521.0
2020-01-24 11:30:00,90.39,90.85,90.2,90.38,472092.0,80.0274,80.4346,79.8592,80.0185,472092.0
2020-01-24 12:00:00,90.36,90.42,89.0,89.97,708021.0,80.0008,80.0539,78.7967,79.6555,708021.0
2020-01-24 12:30:00,89.98,90.47,89.91,90.47,323193.0,79.6644,80.0982,79.6024,80.0982,323193.0
2020-01-24 13:00:00,90.44,90.46,89.57,89.58,248413.0,80.0717,80.0894,79.3014,79.3102,248413.0
2020-01-24 13:30:00,89.57,89.75,89.35,89.46,345114.0,79.3014,79.4608,79.1066,79.204,345114.0
2020-01-24 14:00:00,89.46,89.53,88.83,89.06,590679.0,79.204,79.266,78.6462,78.8499,590679.0
2020-01-24 14:30:00,89.07,89.56,89.06,89.54,325917.0,78.8587,79.2925,78.8499,79.2748,325917.0
2020-01-24 15:00:00,89.55,89.76,89.35,89.48,452254.0,79.2837,79.4696,79.1066,79.2217,452254.0
2020-01-24 15:30:00,89.48,89.8,89.18,89.64,1174297.0,79.2217,79.505,78.9561,79.3634,1174297.0
2020-01-27 09:30:00,87.41,88.22,86.45,87.6,1177144.0,77.389,78.1062,76.5391,77.5572,1177144.0
2020-01-27 10:00:00,87.63,88.12,87.2,87.99,685891.0,77.5838,78.0176,77.2031,77.9025,685891.0
2020-01-27 10:30:00,87.98,88.06,87.19,87.4,592982.0,77.8937,77.9645,77.1942,77.3802,592982.0
2020-01-27 11:00:00,87.38,87.71,86.87,87.13,370514.0,77.3625,77.6546,76.9109,77.1411,370514.0
2020-01-27 11:30:00,87.13,87.39,87.07,87.3,292213.0,77.1411,77.3713,77.088,77.2916,292213.0
2020-01-27 12:00:00,87.3,87.7,87.13,87.6,431048.0,77.2916,77.6458,77.1411,77.5572,431048.0
2020-01-27 12:30:00,87.59,87.82,87.52,87.53,258981.0,77.5484,77.752,77.4864,77.4953,258981.0
2020-01-27 13:00:00,87.52,87.63,87.32,87.53,203338.0,77.4864,77.5838,77.3093,77.4953,203338.0
2020-01-27 13:30:00,87.52,87.73,87.46,87.7,201553.0,77.4864,77.6723,77.4333,77.6458,201553.0
2020-01-27 14:00:00,87.7,87.89,87.52,87.86,223788.0,77.6458,77.814,77.4864,77.7874,223788.0
2020-01-27 14:30:00,87.88,87.9,87.27,87.47,284759.0,77.8051,77.8228,77.2651,77.4421,284759.0
2020-01-27 15:00:00,87.48,87.55,87.25,87.36,331754.0,77.451,77.513,77.2474,77.3448,331754.0
2020-01-27 15:30:00,87.36,87.41,87.05,87.05,1255634.0,77.3448,77.389,77.0703,77.0703,1255634.0
2020-01-28 09:30:00,88.11,88.46,87.38,87.59,627692.0,78.0088,78.3186,77.3625,77.5484,627692.0
2020-01-28 10:00:00,87.58,87.79,87.43,87.47,565824.0,77.5395,77.7255,77.4067,77.4421,565824.0
2020-01-28 10:30:00,87.46,88.05,87.44,88.03,588014.0,77.4333,77.9557,77.4156,77.9379,588014.0
2020-01-28 11:00:00,88.05,88.32,87.89,88.23,413308.0,77.9557,78.1947,77.814,78.115,413308.0
2020-01-28 11:30:00,88.22,88.54,88.17,88.49,382693.0,78.1062,78.3895,78.0619,78.3452,382693.0
2020-01-28 12:00:00,88.49,88.51,88.31,88.39,196092.0,78.3452,78.3629,78.1858,78.2567,196092.0
2020-01-28 12:30:00,88.39,88.52,88.34,88.46,179938.0,78.2567,78.3718,78.2124,78.3186,179938.0
2020-01-28 13:00:00,88.45,88.5,88.35,88.43,199423.0,78.3098,78.3541,78.2213,78.2921,199423.0
2020-01-28 13:30:00,88.44,88.93,88.37,88.86,408645.0,78.3009,78.7348,78.239,78.6728,408645.0
2020-01-28 14:00:00,88.87,88.92,88.72,88.82,310854.0,78.6816,78.7259,78.5488,78.6374,310854.0
2020-01-28 14:30:00,88.83,89.26,88.82,89.18,309284.0,78.6462,79.0269,78.6374,78.9561,309284.0
2020-01-28 15:00:00,89.17,89.51,89.11,89.49,528316.0,78.9473,79.2483,78.8941,79.2306,528316.0
2020-01-28 15:30:00,89.5,89.54,89.04,89.15,705614.0,79.2394,79.2748,78.8322,78.9295,705614.0
2020-01-29 09:30:00,88.66,89.02,87.73,87.86,926123.0,78.4957,78.8144,77.6723,77.7874,926123.0
2020-01-29 10:00:00,87.84,88.25,87.35,88.12,514826.0,77.7697,78.1327,77.3359,78.0176,514826.0
2020-01-29 10:30:00,88.12,88.41,88.02,88.23,335416.0,78.0176,78.2744,77.9291,78.115,335416.0
2020-01-29 11:00:00,88.24,88.34,87.98,88.12,216768.0,78.1239,78.2124,77.8937,78.0176,216768.0
2020-01-29 11:30:00,88.09,88.1,87.55,87.88,368706.0,77.9911,77.9999,77.513,77.8051,368706.0
2020-01-29 12:00:00,87.88,88.22,87.79,88.14,211404.0,77.8051,78.1062,77.7255,78.0353,211404.0
2020-01-29 12:30:00,88.15,88.17,87.96,88.05,181619.0,78.0442,78.0619,77.876,77.9557,181619.0
2020-01-29 13:00:00,88.05,88.45,87.89,88.42,181495.0,77.9557,78.3098,77.814,78.2832,181495.0
2020-01-29 13:30:00,88.42,88.54,88.15,88.2,235852.0,78.2832,78.3895,78.0442,78.0885,235852.0
2020-01-29 14:00:00,88.2,88.5,88.09,88.33,431848.0,78.0885,78.3541,77.9911,78.2036,431848.0
2020-01-29 14:30:00,88.33,88.51,88.31,88.36,259342.0,78.2036,78.3629,78.1858,78.2301,259342.0
2020-01-29 15:00:00,88.36,88.42,88.1,88.33,503606.0,78.2301,78.2832,77.9999,78.2036,503606.0
2020-01-29 15:30:00,88.33,88.66,88.19,88.22,1210983.0,78.2036,78.4957,78.0796,78.1062,1210983.0
2020-01-30 09:30:00,87.31,87.78,86.77,87.28,617537.0,77.3005,77.7166,76.8224,77.2739,617537.0
2020-01-30 10:00:00,87.28,87.62,87.16,87.3,451718.0,77.2739,77.5749,77.1677,77.2916,451718.0
2020-01-30 10:30:00,87.31,87.35,86.34,86.36,717389.0,77.3005,77.3359,76.4417,76.4594,717389.0
2020-01-30 11:00:00,86.34,87.01,86.25,86.95,466068.0,76.4417,77.0349,76.362,76.9818,466068.0
2020-01-30 11:30:00,86.96,86.98,86.58,86.61,237121.0,76.9906,77.0083,76.6542,76.6807,237121.0
2020-01-30 12:00:00,86.61,86.77,86.39,86.39,368930.0,76.6807,76.8224,76.486,76.486,368930.0
2020-01-30 12:30:00,86.37,86.48,86.19,86.44,426350.0,76.4683,76.5656,76.3089,76.5302,426350.0
2020-01-30 13:00:00,86.44,86.48,86.21,86.42,196725.0,76.5302,76.5656,76.3266,76.5125,196725.0
2020-01-30 13:30:00,86.41,86.64,86.3,86.57,221535.0,76.5037,76.7073,76.4063,76.6453,221535.0
2020-01-30 14:00:00,86.58,86.73,86.38,86.55,220841.0,76.6542,76.787,76.4771,76.6276,220841.0
2020-01-30 14:30:00,86.56,86.9,86.21,86.65,600098.0,76.6365,76.9375,76.3266,76.7162,600098.0
2020-01-30 15:00:00,86.66,87.27,86.43,87.19,522116.0,76.725,77.2651,76.5214,77.1942,522116.0
2020-01-30 15:30:00,87.21,87.86,87.04,87.78,1046141.0,77.212,77.7874,77.0614,77.7166,1046141.0
2020-01-31 09:30:00,87.05,87.17,85.78,86.64,927811.0,77.0703,77.1765,75.9459,76.7073,927811.0
2020-01-31 10:00:00,86.63,86.64,85.58,85.62,655649.0,76.6984,76.7073,75.7688,75.8042,655649.0
2020-01-31 10:30:00,85.6,85.89,85.47,85.68,519124.0,75.7865,76.0433,75.6714,75.8574,519124.0
2020-01-31 11:00:00,85.67,85.98,85.31,85.31,597373.0,75.8485,76.123,75.5298,75.5298,597373.0
2020-01-31 11:30:00,85.34,86.33,85.32,86.29,529469.0,75.5563,76.4328,75.5386,76.3974,529469.0
2020-01-31 12:00:00,86.28,86.28,85.68,85.89,321633.0,76.3886,76.3886,75.8574,76.0433,321633.0
2020-01-31 12:30:00,85.86,85.88,85.48,85.56,334565.0,76.0167,76.0344,75.6803,75.7511,334565.0
2020-01-31 13:00:00,85.57,85.76,85.44,85.61,252309.0,75.76,75.9282,75.6449,75.7954,252309.0
2020-01-31 13:30:00,85.59,85.68,85.34,85.63,283955.0,75.7777,75.8574,75.5563,75.8131,283955.0
2020-01-31 14:00:00,85.64,85.9,85.51,85.62,254198.0,75.8219,76.0521,75.7068,75.8042,254198.0
2020-01-31 14:30:00,85.62,85.89,85.57,85.65,227406.0,75.8042,76.0433,75.76,75.8308,227406.0
2020-01-31 15:00:00,85.64,85.73,85.35,85.36,538891.0,75.8219,75.9016,75.5652,75.574,538891.0
2020-01-31 15:30:00,85.35,85.6,85.04,85.26,1031756.0,75.5652,75.7865,75.2907,75.4855,1031756.0
2020-02-03 09:30:00,85.59,85.88,85.16,85.82,1069302.0,75.7777,76.0344,75.397,75.9813,1069302.0
2020-02-03 10:00:00,85.86,86.29,85.72,86.28,441602.0,76.0167,76.3974,75.8928,76.3886,441602.0
2020-02-03 10:30:00,86.28,86.54,86.16,86.36,347321.0,76.3886,76.6188,76.2823,76.4594,347321.0
2020-02-03 11:00:00,86.37,86.58,86.21,86.27,355151.0,76.4683,76.6542,76.3266,76.3797,355151.0
2020-02-03 11:30:00,86.28,86.28,85.76,86.01,277730.0,76.3886,76.3886,75.9282,76.1495,277730.0
2020-02-03 12:00:00,86.0,86.09,85.69,86.02,245575.0,76.1407,76.2204,75.8662,76.1584,245575.0
2020-02-03 12:30:00,86.02,86.35,85.99,86.29,203038.0,76.1584,76.4505,76.1318,76.3974,203038.0
2020-02-03 13:00:00,86.3,86.38,86.05,86.19,196260.0,76.4063,76.4771,76.1849,76.3089,196260.0
2020-02-03 13:30:00,86.2,86.3,86.09,86.21,170045.0,76.3177,76.4063,76.2204,76.3266,170045.0
2020-02-03 14:00:00,86.21,86.22,85.92,86.0,194189.0,76.3266,76.3354,76.0698,76.1407,194189.0
2020-02-03 14:30:00,86.0,86.48,85.85,86.34,339674.0,76.1407,76.5656,76.0079,76.4417,339674.0
2020-02-03 15:00:00,86.33,86.47,86.28,86.42,335520.0,76.4328,76.5568,76.3886,76.5125,335520.0
2020-02-03 15:30:00,86.42,86.53,86.19,86.48,959280.0,76.5125,76.6099,76.3089,76.5656,959280.0
2020-02-04 09:30:00,88.37,88.68,87.37,88.06,1250179.0,78.239,78.5134,77.3536,77.9645,1250179.0
2020-02-04 10:00:00,88.1,88.23,87.63,88.0,513227.0,77.9999,78.115,77.5838,77.9114,513227.0
2020-02-04 10:30:00,88.0,88.3,87.86,88.14,381022.0,77.9114,78.177,77.7874,78.0353,381022.0
2020-02-04 11:00:00,88.16,88.26,87.76,87.97,467282.0,78.053,78.1416,77.6989,77.8848,467282.0
2020-02-04 11:30:00,87.99,88.39,87.97,88.31,452914.0,77.9025,78.2567,77.8848,78.1858,452914.0
2020-02-04 12:00:00,88.3,88.5,88.23,88.44,306116.0,78.177,78.3541,78.115,78.3009,306116.0
2020-02-04 12:30:00,88.43,88.53,88.17,88.22,311108.0,78.2921,78.3806,78.0619,78.1062,311108.0
2020-02-04 13:00:00,88.23,88.26,87.97,87.99,263293.0,78.115,78.1416,77.8848,77.9025,263293.0
2020-02-04 13:30:00,87.99,88.33,87.97,88.3,267955.0,77.9025,78.2036,77.8848,78.177,267955.0
2020-02-04 14:00:00,88.3,88.53,88.26,88.28,258658.0,78.177,78.3806,78.1416,78.1593,258658.0
2020-02-04 14:30:00,88.27,88.54,88.23,88.48,313017.0,78.1504,78.3895,78.115,78.3364,313017.0
2020-02-04 15:00:00,88.48,88.78,88.44,88.72,454384.0,78.3364,78.602,78.3009,78.5488,454384.0
2020-02-04 15:30:00,88.71,88.95,88.58,88.93,1120511.0,78.54,78.7525,78.4249,78.7348,1120511.0
2020-02-05 09:30:00,90.99,91.05,90.17,90.39,1364011.0,80.5586,80.6117,79.8326,80.0274,1364011.0
2020-02-05 10:00:00,90.37,90.68,89.43,89.53,756686.0,80.0097,80.2841,79.1774,79.266,756686.0
2020-02-05 10:30:00,89.52,89.69,89.32,89.53,499983.0,79.2571,79.4076,79.0801,79.266,499983.0
2020-02-05 11:00:00,89.54,89.67,89.34,89.67,425706.0,79.2748,79.3899,79.0978,79.3899,425706.0
2020-02-05 11:30:00,89.67,89.86,89.27,89.62,418827.0,79.3899,79.5581,79.0358,79.3457,418827.0
2020-02-05 12:00:00,89.61,90.28,89.56,90.22,392764.0,79.3368,79.93,79.2925,79.8769,392764.0
2020-02-05 12:30:00,90.22,90.41,90.04,90.27,420709.0,79.8769,80.0451,79.7175,79.9211,420709.0
2020-02-05 13:00:00,90.26,90.35,90.07,90.26,479722.0,79.9123,79.992,79.7441,79.9123,479722.0
2020-02-05 13:30:00,90.27,90.32,90.12,90.2,358311.0,79.9211,79.9654,79.7883,79.8592,358311.0
2020-02-05 14:00:00,90.19,90.44,90.07,90.43,395360.0,79.8503,80.0717,79.7441,80.0628,395360.0
2020-02-05 14:30:00,90.43,90.95,90.36,90.66,1052964.0,80.0628,80.5232,80.0008,80.2664,1052964.0
2020-02-05 15:00:00,90.66,91.14,90.62,90.78,795273.0,80.2664,80.6914,80.231,80.3727,795273.0
2020-02-05 15:30:00,90.79,91.02,90.52,90.96,1960562.0,80.3815,80.5852,80.1425,80.532,1960562.0
2020-02-06 09:30:00,88.06,88.2,86.19,87.27,3540810.0,77.9645,78.0885,76.3089,77.2651,3540810.0
2020-02-06 10:00:00,87.28,87.87,87.02,87.24,1583246.0,77.2739,77.7963,77.0437,77.2385,1583246.0
2020-02-06 10:30:00,87.24,88.69,87.17,88.65,1145302.0,77.2385,78.5223,77.1765,78.4869,1145302.0
2020-02-06 11:00:00,88.65,89.62,88.2,89.53,1357926.0,78.4869,79.3457,78.0885,79.266,1357926.0
2020-02-06 11:30:00,89.54,89.7,88.89,89.23,871431.0,79.2748,79.4165,78.6994,79.0004,871431.0
2020-02-06 12:00:00,89.2,90.31,89.18,90.31,1341614.0,78.9738,79.9566,78.9561,79.9566,1341614.0
2020-02-06 12:30:00,90.31,90.39,89.33,89.58,678481.0,79.9566,80.0274,79.0889,79.3102,678481.0
2020-02-06 13:00:00,89.6,90.16,89.59,89.78,894531.0,79.328,79.8238,79.3191,79.4873,894531.0
2020-02-06 13:30:00,89.78,90.0,89.59,89.78,740182.0,79.4873,79.6821,79.3191,79.4873,740182.0
2020-02-06 14:00:00,89.78,90.25,89.73,90.05,845639.0,79.4873,79.9034,79.4431,79.7264,845639.0
2020-02-06 14:30:00,90.05,90.67,89.79,90.12,821368.0,79.7264,80.2753,79.4962,79.7883,821368.0
2020-02-06 15:00:00,90.1,90.45,90.04,90.34,689085.0,79.7706,80.0805,79.7175,79.9831,689085.0
2020-02-06 15:30:00,90.34,90.78,90.22,90.66,1639321.0,79.9831,80.3727,79.8769,80.2664,1639321.0
2020-02-07 09:30:00,89.83,90.03,88.11,88.58,1683504.0,79.5316,79.7087,78.0088,78.4249,1683504.0
2020-02-07 10:00:00,88.54,88.8,88.33,88.57,618654.0,78.3895,78.6197,78.2036,78.416,618654.0
2020-02-07 10:30:00,88.57,89.0,88.27,88.3,714023.0,78.416,78.7967,78.1504,78.177,714023.0
2020-02-07 11:00:00,88.29,88.86,88.05,88.84,519419.0,78.1681,78.6728,77.9557,78.6551,519419.0
2020-02-07 11:30:00,88.82,89.16,88.74,88.86,450679.0,78.6374,78.9384,78.5665,78.6728,450679.0
2020-02-07 12:00:00,88.86,89.09,88.81,88.98,331657.0,78.6728,78.8764,78.6285,78.779,331657.0
2020-02-07 12:30:00,88.98,89.02,88.57,88.67,316227.0,78.779,78.8144,78.416,78.5046,316227.0
2020-02-07 13:00:00,88.67,88.87,88.52,88.84,310928.0,78.5046,78.6816,78.3718,78.6551,310928.0
2020-02-07 13:30:00,88.84,88.91,88.33,88.4,409980.0,78.6551,78.7171,78.2036,78.2655,409980.0
2020-02-07 14:00:00,88.4,88.41,87.88,87.97,639002.0,78.2655,78.2744,77.8051,77.8848,639002.0
2020-02-07 14:30:00,87.97,88.09,87.82,88.03,510644.0,77.8848,77.9911,77.752,77.9379,510644.0
2020-02-07 15:00:00,88.03,88.14,87.86,87.88,400096.0,77.9379,78.0353,77.7874,77.8051,400096.0
2020-02-07 15:30:00,87.88,88.0,87.38,87.42,1345031.0,77.8051,77.9114,77.3625,77.3979,1345031.0
2020-02-10 09:30:00,86.78,87.42,86.5,87.34,750053.0,76.8312,77.3979,76.5833,77.327,750053.0
2020-02-10 10:00:00,87.35,87.98,87.21,87.4,681168.0,77.3359,77.8937,77.212,77.3802,681168.0
2020-02-10 10:30:00,87.39,87.4,86.83,86.83,400562.0,77.3713,77.3802,76.8755,76.8755,400562.0
2020-02-10 11:00:00,86.85,87.48,86.83,87.45,376383.0,76.8932,77.451,76.8755,77.4244,376383.0
2020-02-10 11:30:00,87.45,87.97,87.36,87.94,337630.0,77.4244,77.8848,77.3448,77.8583,337630.0
2020-02-10 12:00:00,87.95,88.01,87.52,87.64,372506.0,77.8671,77.9202,77.4864,77.5927,372506.0
2020-02-10 12:30:00,87.64,87.74,87.39,87.41,238114.0,77.5927,77.6812,77.3713,77.389,238114.0
2020-02-10 13:00:00,87.42,87.58,87.41,87.52,194959.0,77.3979,77.5395,77.389,77.4864,194959.0
2020-02-10 13:30:00,87.52,87.58,87.31,87.34,193273.0,77.4864,77.5395,77.3005,77.327,193273.0
2020-02-10 14:00:00,87.34,87.36,87.22,87.28,243167.0,77.327,77.3448,77.2208,77.2739,243167.0
2020-02-10 14:30:00,87.29,87.56,87.25,87.54,361816.0,77.2828,77.5218,77.2474,77.5041,361816.0
2020-02-10 15:00:00,87.54,88.04,87.53,88.01,306077.0,77.5041,77.9468,77.4953,77.9202,306077.0
2020-02-10 15:30:00,88.02,88.64,87.97,88.57,933337.0,77.9291,78.478,77.8848,78.416,933337.0
2020-02-11 09:30:00,89.37,90.5,88.9,90.44,1237401.0,79.1243,80.1248,78.7082,80.0717,1237401.0
2020-02-11 10:00:00,90.47,90.97,90.38,90.76,755857.0,80.0982,80.5409,80.0185,80.355,755857.0
2020-02-11 10:30:00,90.75,91.0,90.44,90.57,475391.0,80.3461,80.5675,80.0717,80.1868,475391.0
2020-02-11 11:00:00,90.56,90.73,90.34,90.66,426731.0,80.1779,80.3284,79.9831,80.2664,426731.0
2020-02-11 11:30:00,90.66,90.66,90.23,90.5,259536.0,80.2664,80.2664,79.8857,80.1248,259536.0
2020-02-11 12:00:00,90.5,91.3,90.48,90.91,528171.0,80.1248,80.8331,80.1071,80.4878,528171.0
2020-02-11 12:30:00,90.93,91.26,90.78,91.23,312705.0,80.5055,80.7976,80.3727,80.7711,312705.0
2020-02-11 13:00:00,91.23,91.47,91.16,91.17,366041.0,80.7711,80.9836,80.7091,80.718,366041.0
2020-02-11 13:30:00,91.16,91.24,90.49,90.53,494195.0,80.7091,80.7799,80.1159,80.1513,494195.0
2020-02-11 14:00:00,90.53,90.53,89.97,90.28,485922.0,80.1513,80.1513,79.6555,79.93,485922.0
2020-02-11 14:30:00,90.3,90.4,89.99,90.02,429805.0,79.9477,80.0362,79.6732,79.6998,429805.0
2020-02-11 15:00:00,90.04,90.14,89.46,89.81,448738.0,79.7175,79.806,79.204,79.5139,448738.0
2020-02-11 15:30:00,89.8,90.08,89.73,90.0,1008371.0,79.505,79.7529,79.4431,79.6821,1008371.0
2020-02-12 09:30:00,91.65,92.44,91.55,92.02,1485135.0,81.1429,81.8424,81.0544,81.4705,1485135.0
2020-02-12 10:00:00,92.0,92.33,91.29,91.96,619010.0,81.4528,81.745,80.8242,81.4174,619010.0
2020-02-12 10:30:00,91.95,92.03,91.62,91.62,394074.0,81.4085,81.4794,81.1164,81.1164,394074.0
2020-02-12 11:00:00,91.62,92.03,91.4,91.91,369027.0,81.1164,81.4794,80.9216,81.3731,369027.0
2020-02-12 11:30:00,91.91,91.99,91.44,91.53,411222.0,81.3731,81.444,80.957,81.0367,411222.0
2020-02-12 12:00:00,91.54,91.72,91.41,91.52,430580.0,81.0455,81.2049,80.9304,81.0278,430580.0
2020-02-12 12:30:00,91.52,91.83,91.42,91.79,268687.0,81.0278,81.3023,80.9393,81.2669,268687.0
2020-02-12 13:00:00,91.76,92.08,91.68,92.04,330335.0,81.2403,81.5236,81.1695,81.4882,330335.0
2020-02-12 13:30:00,92.03,92.24,92.0,92.04,338976.0,81.4794,81.6653,81.4528,81.4882,338976.0
2020-02-12 14:00:00,92.02,92.07,91.82,92.0,262787.0,81.4705,81.5148,81.2934,81.4528,262787.0
2020-02-12 14:30:00,92.01,92.21,91.96,92.03,314545.0,81.4617,81.6387,81.4174,81.4794,314545.0
2020-02-12 15:00:00,92.04,92.11,91.65,91.76,333718.0,81.4882,81.5502,81.1429,81.2403,333718.0
2020-02-12 15:30:00,91.76,92.13,91.68,91.72,1203956.0,81.2403,81.5679,81.1695,81.2049,1203956.0
2020-02-13 09:30:00,91.04,91.38,90.26,90.28,904580.0,80.6029,80.9039,79.9123,79.93,904580.0
2020-02-13 10:00:00,90.29,90.87,89.97,90.66,653397.0,79.9389,80.4524,79.6555,80.2664,653397.0
2020-02-13 10:30:00,90.63,90.99,90.43,90.89,295094.0,80.2399,80.5586,80.0628,80.4701,295094.0
2020-02-13 11:00:00,90.89,91.12,90.83,90.93,376845.0,80.4701,80.6737,80.4169,80.5055,376845.0
2020-02-13 11:30:00,90.92,91.21,90.78,90.93,299050.0,80.4966,80.7534,80.3727,80.5055,299050.0
2020-02-13 12:00:00,90.94,91.02,90.69,90.91,229222.0,80.5143,80.5852,80.293,80.4878,229222.0
2020-02-13 12:30:00,90.92,90.97,90.39,90.41,145163.0,80.4966,80.5409,80.0274,80.0451,145163.0
2020-02-13 13:00:00,90.41,90.59,90.13,90.4,469277.0,80.0451,80.2045,79.7972,80.0362,469277.0
2020-02-13 13:30:00,90.38,90.52,90.17,90.39,653956.0,80.0185,80.1425,79.8326,80.0274,653956.0
2020-02-13 14:00:00,90.4,90.4,90.05,90.11,305137.0,80.0362,80.0362,79.7264,79.7795,305137.0
2020-02-13 14:30:00,90.11,90.41,90.1,90.3,404999.0,79.7795,80.0451,79.7706,79.9477,404999.0
2020-02-13 15:00:00,90.31,90.35,89.77,90.0,484306.0,79.9566,79.992,79.4785,79.6821,484306.0
2020-02-13 15:30:00,90.0,90.15,89.79,90.03,756829.0,79.6821,79.8149,79.4962,79.7087,756829.0
2020-02-14 09:30:00,90.45,90.8,89.42,89.99,608129.0,80.0805,80.3904,79.1686,79.6732,608129.0
2020-02-14 10:00:00,89.98,90.19,89.73,90.06,235275.0,79.6644,79.8503,79.4431,79.7352,235275.0
2020-02-14 10:30:00,90.04,90.17,89.95,90.17,235719.0,79.7175,79.8326,79.6378,79.8326,235719.0
2020-02-14 11:00:00,90.16,90.19,89.82,89.92,162701.0,79.8238,79.8503,79.5227,79.6113,162701.0
2020-02-14 11:30:00,89.92,89.98,89.69,89.78,146900.0,79.6113,79.6644,79.4076,79.4873,146900.0
2020-02-14 12:00:00,89.8,89.8,89.46,89.63,204103.0,79.505,79.505,79.204,79.3545,204103.0
2020-02-14 12:30:00,89.62,89.68,89.44,89.51,201204.0,79.3457,79.3988,79.1863,79.2483,201204.0
2020-02-14 13:00:00,89.5,89.82,89.5,89.75,222715.0,79.2394,79.5227,79.2394,79.4608,222715.0
2020-02-14 13:30:00,89.73,89.79,89.5,89.5,178624.0,79.4431,79.4962,79.2394,79.2394,178624.0
2020-02-14 14:00:00,89.5,89.65,89.33,89.49,252649.0,79.2394,79.3722,79.0889,79.2306,252649.0
2020-02-14 14:30:00,89.49,89.7,89.45,89.63,170047.0,79.2306,79.4165,79.1952,79.3545,170047.0
2020-02-14 15:00:00,89.65,89.66,88.79,89.34,543539.0,79.3722,79.3811,78.6108,79.0978,543539.0
2020-02-14 15:30:00,89.33,89.63,89.24,89.6,1030803.0,79.0889,79.3545,79.0092,79.328,1030803.0
2020-02-18 09:30:00,87.84,89.0,87.52,88.05,1282201.0,77.7697,78.7967,77.4864,77.9557,1282201.0
2020-02-18 10:00:00,88.04,88.45,87.88,88.01,383937.0,77.9468,78.3098,77.8051,77.9202,383937.0
2020-02-18 10:30:00,88.0,88.52,88.0,88.47,305332.0,77.9114,78.3718,77.9114,78.3275,305332.0
2020-02-18 11:00:00,88.46,88.6,88.03,88.1,405500.0,78.3186,78.4426,77.9379,77.9999,405500.0
2020-02-18 11:30:00,88.12,88.22,87.89,87.96,363065.0,78.0176,78.1062,77.814,77.876,363065.0
2020-02-18 12:00:00,87.94,88.13,87.89,88.05,193977.0,77.8583,78.0265,77.814,77.9557,193977.0
2020-02-18 12:30:00,88.05,88.11,87.9,88.08,222359.0,77.9557,78.0088,77.8228,77.9822,222359.0
2020-02-18 13:00:00,88.08,88.28,87.99,88.24,241504.0,77.9822,78.1593,77.9025,78.1239,241504.0
2020-02-18 13:30:00,88.26,88.36,88.05,88.2,177559.0,78.1416,78.2301,77.9557,78.0885,177559.0
2020-02-18 14:00:00,88.19,88.25,87.93,88.25,365344.0,78.0796,78.1327,77.8494,78.1327,365344.0
2020-02-18 14:30:00,88.25,88.26,88.0,88.05,254003.0,78.1327,78.1416,77.9114,77.9557,254003.0
2020-02-18 15:00:00,88.04,88.21,87.96,88.02,401892.0,77.9468,78.0973,77.876,77.9291,401892.0
2020-02-18 15:30:00,88.01,88.06,87.83,88.02,702572.0,77.9202,77.9645,77.7609,77.9291,702572.0
2020-02-19 09:30:00,88.92,89.77,88.65,89.65,1077904.0,78.7259,79.4785,78.4869,79.3722,1077904.0
2020-02-19 10:00:00,89.62,90.01,89.46,89.84,499079.0,79.3457,79.691,79.204,79.5404,499079.0
2020-02-19 10:30:00,89.86,89.94,89.36,89.76,447660.0,79.5581,79.629,79.1155,79.4696,447660.0
2020-02-19 11:00:00,89.78,90.0,89.55,89.77,255788.0,79.4873,79.6821,79.2837,79.4785,255788.0
2020-02-19 11:30:00,89.78,90.18,89.75,90.17,311770.0,79.4873,79.8415,79.4608,79.8326,311770.0
2020-02-19 12:00:00,90.15,90.37,90.11,90.24,326934.0,79.8149,80.0097,79.7795,79.8946,326934.0
2020-02-19 12:30:00,90.22,90.58,90.22,90.26,357249.0,79.8769,80.1956,79.8769,79.9123,357249.0
2020-02-19 13:00:00,90.26,90.26,89.89,89.96,274211.0,79.9123,79.9123,79.5847,79.6467,274211.0
2020-02-19 13:30:00,89.96,90.15,89.77,89.84,252557.0,79.6467,79.8149,79.4785,79.5404,252557.0
2020-02-19 14:00:00,89.82,90.0,89.76,89.86,229173.0,79.5227,79.6821,79.4696,79.5581,229173.0
2020-02-19 14:30:00,89.86,90.08,89.83,90.01,197262.0,79.5581,79.7529,79.5316,79.691,197262.0
2020-02-19 15:00:00,90.01,90.17,89.9,90.08,282450.0,79.691,79.8326,79.5936,79.7529,282450.0
2020-02-19 15:30:00,90.08,90.62,90.01,90.6,1286260.0,79.7529,80.231,79.691,80.2133,1286260.0
2020-02-20 09:30:00,90.8,91.88,90.76,90.97,1642232.0,80.3904,81.3466,80.355,80.5409,1642232.0
2020-02-20 10:00:00,90.97,91.2,90.6,90.76,666937.0,80.5409,80.7445,80.2133,80.355,666937.0
2020-02-20 10:30:00,90.73,91.0,90.57,90.6,335680.0,80.3284,80.5675,80.1868,80.2133,335680.0
2020-02-20 11:00:00,90.61,90.63,89.7,89.7,808848.0,80.2222,80.2399,79.4165,79.4165,808848.0
2020-02-20 11:30:00,89.69,89.79,88.7,89.14,703295.0,79.4076,79.4962,78.5311,78.9207,703295.0
2020-02-20 12:00:00,89.13,89.22,88.68,88.84,376759.0,78.9118,78.9915,78.5134,78.6551,376759.0
2020-02-20 12:30:00,88.89,89.43,88.85,89.4,413164.0,78.6994,79.1774,78.6639,79.1509,413164.0
2020-02-20 13:00:00,89.4,89.76,89.22,89.63,396910.0,79.1509,79.4696,78.9915,79.3545,396910.0
2020-02-20 13:30:00,89.63,89.65,88.99,89.08,277170.0,79.3545,79.3722,78.7879,78.8676,277170.0
2020-02-20 14:00:00,89.1,89.45,89.09,89.28,244680.0,78.8853,79.1952,78.8764,79.0446,244680.0
2020-02-20 14:30:00,89.28,89.71,89.28,89.38,284642.0,79.0446,79.4253,79.0446,79.1332,284642.0
2020-02-20 15:00:00,89.39,89.41,88.78,89.05,562699.0,79.142,79.1597,78.602,78.841,562699.0
2020-02-20 15:30:00,89.05,89.61,88.96,89.47,895392.0,78.841,79.3368,78.7613,79.2129,895392.0
2020-02-21 09:30:00,88.56,89.03,86.5,87.11,1411805.0,78.4072,78.8233,76.5833,77.1234,1411805.0
2020-02-21 10:00:00,87.1,87.73,86.85,87.7,503692.0,77.1146,77.6723,76.8932,77.6458,503692.0
2020-02-21 10:30:00,87.71,87.93,87.19,87.84,572578.0,77.6546,77.8494,77.1942,77.7697,572578.0
2020-02-21 11:00:00,87.84,88.27,87.74,88.02,535877.0,77.7697,78.1504,77.6812,77.9291,535877.0
2020-02-21 11:30:00,88.03,88.21,87.83,88.18,274005.0,77.9379,78.0973,77.7609,78.0707,274005.0
2020-02-21 12:00:00,88.19,88.37,87.89,87.91,271070.0,78.0796,78.239,77.814,77.8317,271070.0
2020-02-21 12:30:00,87.9,87.91,87.14,87.19,340853.0,77.8228,77.8317,77.15,77.1942,340853.0
2020-02-21 13:00:00,87.18,87.36,86.99,87.0,438914.0,77.1854,77.3448,77.0172,77.026,438914.0
2020-02-21 13:30:00,87.01,87.05,86.58,86.74,380753.0,77.0349,77.0703,76.6542,76.7958,380753.0
2020-02-21 14:00:00,86.7,86.95,86.33,86.73,503185.0,76.7604,76.9818,76.4328,76.787,503185.0
2020-02-21 14:30:00,86.72,87.0,86.71,86.88,450102.0,76.7781,77.026,76.7693,76.9198,450102.0
2020-02-21 15:00:00,86.89,86.93,86.66,86.85,521314.0,76.9286,76.9641,76.725,76.8932,521314.0
2020-02-21 15:30:00,86.85,87.33,86.77,87.03,1346713.0,76.8932,77.3182,76.8224,77.0526,1346713.0
2020-02-24 09:30:00,83.85,84.63,83.26,84.58,1773633.0,74.2372,74.9277,73.7148,74.8835,1773633.0
2020-02-24 10:00:00,84.59,84.83,83.8,83.81,846115.0,74.8923,75.1048,74.1929,74.2017,846115.0
2020-02-24 10:30:00,83.78,84.09,83.42,83.96,621373.0,74.1752,74.4496,73.8565,74.3345,621373.0
2020-02-24 11:00:00,83.96,84.04,83.38,83.56,453763.0,74.3345,74.4054,73.821,73.9804,453763.0
2020-02-24 11:30:00,83.59,83.68,83.22,83.31,444617.0,74.007,74.0866,73.6794,73.7591,444617.0
2020-02-24 12:00:00,83.32,83.34,82.94,83.23,459975.0,73.7679,73.7856,73.4315,73.6882,459975.0
2020-02-24 12:30:00,83.23,83.48,83.06,83.15,266300.0,73.6882,73.9096,73.5377,73.6174,266300.0
2020-02-24 13:00:00,83.13,83.17,82.71,83.09,403144.0,73.5997,73.6351,73.2278,73.5643,403144.0
2020-02-24 13:30:00,83.07,83.18,82.9,83.12,516657.0,73.5466,73.644,73.3961,73.5908,516657.0
2020-02-24 14:00:00,83.11,83.55,82.77,83.54,381829.0,73.582,73.9715,73.281,73.9627,381829.0
2020-02-24 14:30:00,83.54,84.11,83.5,84.08,606454.0,73.9627,74.4673,73.9273,74.4408,606454.0
2020-02-24 15:00:00,84.09,84.32,83.91,84.09,626150.0,74.4496,74.6533,74.2903,74.4496,626150.0
2020-02-24 15:30:00,84.09,84.21,83.25,83.28,1344720.0,74.4496,74.5559,73.7059,73.7325,1344720.0
2020-02-25 09:30:00,83.95,84.4,82.84,82.99,1371122.0,74.3257,74.7241,73.3429,73.4757,1371122.0
2020-02-25 10:00:00,83.02,83.32,82.05,82.19,711576.0,73.5023,73.7679,72.6435,72.7675,711576.0
2020-02-25 10:30:00,82.22,82.56,81.87,82.5,737522.0,72.794,73.095,72.4841,73.0419,737522.0
2020-02-25 11:00:00,82.48,82.62,81.55,81.91,830675.0,73.0242,73.1482,72.2008,72.5196,830675.0
2020-02-25 11:30:00,81.88,82.17,81.64,81.91,664599.0,72.493,72.7498,72.2805,72.5196,664599.0
2020-02-25 12:00:00,81.94,82.06,81.63,81.76,574088.0,72.5461,72.6524,72.2717,72.3868,574088.0
2020-02-25 12:30:00,81.76,81.83,81.2,81.37,660750.0,72.3868,72.4487,71.891,72.0415,660750.0
2020-02-25 13:00:00,81.37,81.54,80.93,80.97,666860.0,72.0415,72.192,71.6519,71.6873,666860.0
2020-02-25 13:30:00,81.0,81.02,80.5,80.51,442288.0,71.7139,71.7316,71.2712,71.2801,442288.0
2020-02-25 14:00:00,80.53,80.67,79.78,79.8,1055688.0,71.2978,71.4217,70.6338,70.6515,1055688.0
2020-02-25 14:30:00,79.79,80.78,79.64,80.58,1080188.0,70.6426,71.5191,70.5098,71.342,1080188.0
2020-02-25 15:00:00,80.58,81.15,80.21,80.28,881245.0,71.342,71.8467,71.0145,71.0764,881245.0
2020-02-25 15:30:00,80.27,80.73,79.87,80.21,1530372.0,71.0676,71.4748,70.7134,71.0145,1530372.0
2020-02-26 09:30:00,81.05,81.86,80.46,81.05,1289695.0,71.7582,72.4753,71.2358,71.7582,1289695.0
2020-02-26 10:00:00,81.01,81.8,80.79,81.58,843595.0,71.7227,72.4222,71.528,72.2274,843595.0
2020-02-26 10:30:00,81.55,82.03,81.48,81.52,715502.0,72.2008,72.6258,72.1389,72.1743,715502.0
2020-02-26 11:00:00,81.52,81.8,81.16,81.46,376327.0,72.1743,72.4222,71.8555,72.1212,376327.0
2020-02-26 11:30:00,81.45,81.47,80.35,80.45,622435.0,72.1123,72.13,71.1384,71.2269,622435.0
2020-02-26 12:00:00,80.45,80.65,79.73,80.37,601423.0,71.2269,71.404,70.5895,71.1561,601423.0
2020-02-26 12:30:00,80.37,80.7,80.06,80.28,380332.0,71.1561,71.4483,70.8817,71.0764,380332.0
2020-02-26 13:00:00,80.29,80.4,79.96,80.22,443724.0,71.0853,71.1827,70.7931,71.0233,443724.0
2020-02-26 13:30:00,80.2,80.21,79.09,79.56,721950.0,71.0056,71.0145,70.0229,70.439,721950.0
2020-02-26 14:00:00,79.52,80.1,79.45,79.67,497915.0,70.4036,70.9171,70.3416,70.5364,497915.0
2020-02-26 14:30:00,79.7,79.96,79.45,79.5,606327.0,70.5629,70.7931,70.3416,70.3859,606327.0
2020-02-26 15:00:00,79.51,79.94,79.4,79.47,865846.0,70.3947,70.7754,70.2973,70.3593,865846.0
2020-02-26 15:30:00,79.47,79.78,79.29,79.66,1467878.0,70.3593,70.6338,70.1999,70.5275,1467878.0
2020-02-27 09:30:00,77.31,77.9,76.47,76.88,1980751.0,68.4469,68.9693,67.7032,68.0662,1980751.0
2020-02-27 10:00:00,76.86,77.1,75.78,75.96,1386288.0,68.0485,68.261,67.0923,67.2517,1386288.0
2020-02-27 10:30:00,75.94,77.0,75.33,76.98,1247775.0,67.234,68.1725,66.6939,68.1548,1247775.0
2020-02-27 11:00:00,76.97,77.76,76.7,77.14,1037105.0,68.1459,68.8453,67.9069,68.2964,1037105.0
2020-02-27 11:30:00,77.14,77.57,76.75,77.44,630942.0,68.2964,68.6771,67.9511,68.562,630942.0
2020-02-27 12:00:00,77.43,77.63,76.98,77.47,797249.0,68.5532,68.7302,68.1548,68.5886,797249.0
2020-02-27 12:30:00,77.41,78.02,77.34,77.59,829480.0,68.5355,69.0755,68.4735,68.6948,829480.0
2020-02-27 13:00:00,77.59,78.19,77.41,77.45,599779.0,68.6948,69.226,68.5355,68.5709,599779.0
2020-02-27 13:30:00,77.41,77.77,76.9,77.33,517065.0,68.5355,68.8542,68.0839,68.4646,517065.0
2020-02-27 14:00:00,77.31,77.8,76.93,77.67,621808.0,68.4469,68.8807,68.1105,68.7656,621808.0
2020-02-27 14:30:00,77.65,77.66,76.89,76.96,808955.0,68.7479,68.7568,68.0751,68.137,808955.0
2020-02-27 15:00:00,76.96,77.31,76.63,76.81,815217.0,68.137,68.4469,67.8449,68.0042,815217.0
2020-02-27 15:30:00,76.81,77.03,75.93,75.95,2570227.0,68.0042,68.199,67.2251,67.2428,2570227.0
2020-02-28 09:30:00,73.76,75.2,73.34,74.29,1741502.0,65.3039,66.5788,64.9321,65.7731,1741502.0
2020-02-28 10:00:00,74.27,75.43,73.52,74.57,1172343.0,65.7554,66.7825,65.0914,66.021,1172343.0
2020-02-28 10:30:00,74.54,76.88,74.43,76.19,1161756.0,65.9945,68.0662,65.8971,67.4553,1161756.0
2020-02-28 11:00:00,76.2,77.41,75.64,77.37,1266312.0,67.4642,68.5355,66.9684,68.5,1266312.0
2020-02-28 11:30:00,77.37,79.81,77.19,78.2,1476437.0,68.5,70.6603,68.3407,69.2349,1476437.0
2020-02-28 12:00:00,78.18,78.33,77.01,77.72,842556.0,69.2172,69.35,68.1813,68.8099,842556.0
2020-02-28 12:30:00,77.74,78.32,77.43,78.15,599346.0,68.8276,69.3411,68.5532,69.1906,599346.0
2020-02-28 13:00:00,78.17,78.45,77.45,77.48,583956.0,69.2083,69.4562,68.5709,68.5974,583956.0
2020-02-28 13:30:00,77.46,77.55,76.25,76.64,567165.0,68.5797,68.6594,67.5084,67.8537,567165.0
2020-02-28 14:00:00,76.65,77.37,76.2,76.95,559665.0,67.8626,68.5,67.4642,68.1282,559665.0
2020-02-28 14:30:00,76.95,78.27,76.86,77.33,925566.0,68.1282,69.2969,68.0485,68.4646,925566.0
2020-02-28 15:00:00,77.37,77.72,76.72,76.75,645778.0,68.5,68.8099,67.9246,67.9511,645778.0
2020-02-28 15:30:00,76.75,78.97,76.55,78.81,2167929.0,67.9511,69.9166,67.7741,69.775,2167929.0
2020-03-02 09:30:00,79.32,79.5,77.91,78.26,1572990.0,70.2265,70.3859,68.9781,69.288,1572990.0
2020-03-02 10:00:00,78.28,78.58,77.23,77.64,964073.0,69.3057,69.5713,68.3761,68.7391,964073.0
2020-03-02 10:30:00,77.64,78.96,77.13,78.55,714252.0,68.7391,69.9078,68.2876,69.5448,714252.0
2020-03-02 11:00:00,78.52,79.48,78.07,79.13,788800.0,69.5182,70.3681,69.1198,70.0583,788800.0
2020-03-02 11:30:00,79.16,79.67,79.01,79.55,687723.0,70.0848,70.5364,69.952,70.4301,687723.0
2020-03-02 12:00:00,79.55,79.73,78.88,78.94,592697.0,70.4301,70.5895,69.8369,69.8901,592697.0
2020-03-02 12:30:00,78.91,79.64,78.9,79.5,545828.0,69.8635,70.5098,69.8546,70.3859,545828.0
2020-03-02 13:00:00,79.5,79.61,78.77,78.93,619964.0,70.3859,70.4832,69.7395,69.8812,619964.0
2020-03-02 13:30:00,78.98,79.25,78.79,79.12,408094.0,69.9255,70.1645,69.7572,70.0494,408094.0
2020-03-02 14:00:00,79.11,79.4,78.73,78.76,412815.0,70.0406,70.2973,69.7041,69.7307,412815.0
2020-03-02 14:30:00,78.74,78.94,78.23,78.6,469310.0,69.713,69.8901,69.2614,69.589,469310.0
2020-03-02 15:00:00,78.61,79.43,78.59,79.35,599591.0,69.5979,70.3239,69.5802,70.253,599591.0
2020-03-02 15:30:00,79.39,80.71,79.22,80.64,2088138.0,70.2885,71.4571,70.138,71.3952,2088138.0
2020-03-03 09:30:00,80.82,81.25,79.95,80.42,1263459.0,71.5545,71.9352,70.7843,71.2004,1263459.0
2020-03-03 10:00:00,80.37,82.65,80.33,81.89,1480896.0,71.1561,73.1747,71.1207,72.5019,1480896.0
2020-03-03 10:30:00,81.82,82.5,81.66,82.06,851093.0,72.4399,73.0419,72.2982,72.6524,851093.0
2020-03-03 11:00:00,82.0,82.08,80.23,80.32,816991.0,72.5992,72.6701,71.0322,71.1118,816991.0
2020-03-03 11:30:00,80.26,81.58,80.22,81.52,731988.0,71.0587,72.2274,71.0233,72.1743,731988.0
2020-03-03 12:00:00,81.5,81.86,80.94,81.01,379385.0,72.1566,72.4753,71.6608,71.7227,379385.0
2020-03-03 12:30:00,80.99,81.17,80.45,80.52,922061.0,71.705,71.8644,71.2269,71.2889,922061.0
2020-03-03 13:00:00,80.5,80.53,79.38,79.61,655790.0,71.2712,71.2978,70.2796,70.4832,655790.0
2020-03-03 13:30:00,79.61,79.74,78.38,78.43,823291.0,70.4832,70.5983,69.3943,69.4385,823291.0
2020-03-03 14:00:00,78.45,78.75,77.83,78.65,894954.0,69.4562,69.7218,68.9073,69.6333,894954.0
2020-03-03 14:30:00,78.67,79.2,78.1,79.0,597544.0,69.651,70.1202,69.1464,69.9432,597544.0
2020-03-03 15:00:00,79.04,79.79,78.81,79.72,685471.0,69.9786,70.6426,69.775,70.5806,685471.0
2020-03-03 15:30:00,79.7,79.7,78.5,78.51,1938816.0,70.5629,70.5629,69.5005,69.5093,1938816.0
2020-03-04 09:30:00,79.12,79.78,78.05,78.34,1091520.0,70.5804,71.1691,69.6258,69.8845,1091520.0
2020-03-04 10:00:00,78.34,80.04,78.23,79.88,536232.0,69.8845,71.4011,69.7864,71.2583,536232.0
2020-03-04 10:30:00,79.86,79.86,79.1,79.25,514997.0,71.2405,71.2405,70.5625,70.6963,514997.0
2020-03-04 11:00:00,79.24,79.76,79.2,79.75,394304.0,70.6874,71.1513,70.6517,71.1424,394304.0
2020-03-04 11:30:00,79.79,79.85,79.1,79.39,375446.0,71.178,71.2316,70.5625,70.8212,375446.0
2020-03-04 12:00:00,79.4,79.81,79.38,79.62,420301.0,70.8301,71.1959,70.8123,71.0264,420301.0
2020-03-04 12:30:00,79.63,79.91,79.43,79.86,466191.0,71.0353,71.2851,70.8569,71.2405,466191.0
2020-03-04 13:00:00,79.89,80.43,79.87,80.32,313160.0,71.2672,71.749,71.2494,71.6508,313160.0
2020-03-04 13:30:00,80.33,80.39,79.97,80.06,268744.0,71.6598,71.7133,71.3386,71.4189,268744.0
2020-03-04 14:00:00,80.06,80.29,79.82,80.2,311929.0,71.4189,71.6241,71.2048,71.5438,311929.0
2020-03-04 14:30:00,80.2,80.42,79.85,80.32,418351.0,71.5438,71.74,71.2316,71.6508,418351.0
2020-03-04 15:00:00,80.31,81.02,80.25,81.01,357477.0,71.6419,72.2753,71.5884,72.2664,357477.0
2020-03-04 15:30:00,80.99,81.91,80.86,81.84,1476726.0,72.2485,73.0692,72.1326,73.0068,1476726.0
2020-03-05 09:30:00,79.46,80.77,79.29,79.6,673282.0,70.8837,72.0523,70.732,71.0085,673282.0
2020-03-05 10:00:00,79.7,80.55,79.43,80.26,467871.0,71.0978,71.856,70.8569,71.5973,467871.0
2020-03-05 10:30:00,80.22,80.81,80.16,80.49,291203.0,71.5616,72.0879,71.5081,71.8025,291203.0
2020-03-05 11:00:00,80.52,81.37,80.46,81.14,380700.0,71.8292,72.5875,71.7757,72.3823,380700.0
2020-03-05 11:30:00,81.15,81.23,80.45,80.59,299812.0,72.3912,72.4626,71.7668,71.8917,299812.0
2020-03-05 12:00:00,80.6,80.64,79.99,80.18,363684.0,71.9006,71.9363,71.3565,71.5259,363684.0
2020-03-05 12:30:00,80.17,80.32,79.3,79.46,428196.0,71.517,71.6508,70.7409,70.8837,428196.0
2020-03-05 13:00:00,79.45,79.74,79.16,79.74,342862.0,70.8747,71.1334,70.616,71.1334,342862.0
2020-03-05 13:30:00,79.69,80.18,79.56,79.81,317840.0,71.0888,71.5259,70.9729,71.1959,317840.0
2020-03-05 14:00:00,79.8,79.92,79.1,79.16,334620.0,71.187,71.294,70.5625,70.616,334620.0
2020-03-05 14:30:00,79.21,79.74,79.16,79.41,356783.0,70.6606,71.1334,70.616,70.8391,356783.0
2020-03-05 15:00:00,79.42,79.55,78.81,78.87,617881.0,70.848,70.9639,70.3038,70.3573,617881.0
2020-03-05 15:30:00,78.86,79.49,78.7,79.17,1406238.0,70.3484,70.9104,70.2057,70.625,1406238.0
2020-03-06 09:30:00,76.21,77.8,76.01,77.24,1442152.0,67.9844,69.4028,67.806,68.9033,1442152.0
2020-03-06 10:00:00,77.22,77.93,76.61,77.85,822931.0,68.8854,69.5188,68.3413,69.4474,822931.0
2020-03-06 10:30:00,77.83,78.08,77.44,77.8,393048.0,69.4296,69.6526,69.0817,69.4028,393048.0
2020-03-06 11:00:00,77.85,77.91,77.02,77.17,364909.0,69.4474,69.501,68.707,68.8408,364909.0
2020-03-06 11:30:00,77.15,77.33,76.68,76.83,356766.0,68.823,68.9836,68.4037,68.5375,356766.0
2020-03-06 12:00:00,76.87,76.93,76.43,76.59,279308.0,68.5732,68.6267,68.1807,68.3234,279308.0
2020-03-06 12:30:00,76.59,77.4,76.52,77.0,262793.0,68.3234,69.046,68.261,68.6892,262793.0
2020-03-06 13:00:00,77.0,77.49,76.95,77.14,225669.0,68.6892,69.1263,68.6446,68.8141,225669.0
2020-03-06 13:30:00,77.13,77.43,76.77,76.8,280450.0,68.8051,69.0728,68.484,68.5108,280450.0
2020-03-06 14:00:00,76.84,76.87,76.25,76.46,338309.0,68.5464,68.5732,68.0201,68.2075,338309.0
2020-03-06 14:30:00,76.48,76.57,76.01,76.13,308673.0,68.2253,68.3056,67.806,67.9131,308673.0
2020-03-06 15:00:00,76.12,76.54,75.83,76.18,537321.0,67.9042,68.2788,67.6455,67.9577,537321.0
2020-03-06 15:30:00,76.12,77.72,76.04,77.54,1261659.0,67.9042,69.3315,67.8328,69.1709,1261659.0
2020-03-09 09:30:00,72.0,75.3,71.83,74.84,990481.0,64.2288,67.1727,64.0772,66.7623,990481.0
2020-03-09 10:00:00,74.77,75.25,73.61,73.73,981005.0,66.6999,67.1281,65.6651,65.7721,981005.0
2020-03-09 10:30:00,73.71,74.3,73.43,73.62,609120.0,65.7543,66.2806,65.5045,65.674,609120.0
2020-03-09 11:00:00,73.64,74.79,73.47,74.73,685736.0,65.6918,66.7177,65.5402,66.6642,685736.0
2020-03-09 11:30:00,74.72,75.83,74.5,75.7,464536.0,66.6553,67.6455,66.459,67.5295,464536.0
2020-03-09 12:00:00,75.65,76.1,75.0,75.01,454221.0,67.4849,67.8863,66.905,66.914,454221.0
2020-03-09 12:30:00,75.02,75.13,74.08,74.27,432049.0,66.9229,67.021,66.0843,66.2538,432049.0
2020-03-09 13:00:00,74.26,74.67,74.0,74.07,442758.0,66.2449,66.6107,66.013,66.0754,442758.0
2020-03-09 13:30:00,74.06,74.08,73.05,73.26,548192.0,66.0665,66.0843,65.1655,65.3528,548192.0
2020-03-09 14:00:00,73.22,73.97,72.92,73.25,583743.0,65.3172,65.9862,65.0495,65.3439,583743.0
2020-03-09 14:30:00,73.26,74.19,72.94,73.95,728352.0,65.3528,66.1825,65.0674,65.9684,728352.0
2020-03-09 15:00:00,73.99,74.5,73.69,74.21,904531.0,66.004,66.459,65.7364,66.2003,904531.0
2020-03-09 15:30:00,74.2,74.62,72.45,72.62,2109469.0,66.1914,66.5661,64.6303,64.7819,2109469.0
2020-03-10 09:30:00,74.8,76.3,74.39,76.3,1424894.0,66.7266,68.0647,66.3609,68.0647,1424894.0
2020-03-10 10:00:00,76.31,76.33,75.63,75.87,707866.0,68.0736,68.0915,67.467,67.6811,707866.0
2020-03-10 10:30:00,75.85,76.01,74.91,75.17,627087.0,67.6633,67.806,66.8248,67.0567,627087.0
2020-03-10 11:00:00,75.1,75.86,74.52,74.63,674381.0,66.9942,67.6722,66.4768,66.575,674381.0
2020-03-10 11:30:00,74.63,75.37,74.16,75.05,602008.0,66.575,67.2351,66.1557,66.9496,602008.0
2020-03-10 12:00:00,75.04,76.05,75.04,75.25,652758.0,66.9407,67.8417,66.9407,67.1281,652758.0
2020-03-10 12:30:00,75.21,75.8,74.85,75.52,450184.0,67.0924,67.6187,66.7712,67.3689,450184.0
2020-03-10 13:00:00,75.5,75.91,75.0,75.52,431961.0,67.3511,67.7168,66.905,67.3689,431961.0
2020-03-10 13:30:00,75.52,75.96,74.85,75.14,459584.0,67.3689,67.7614,66.7712,67.0299,459584.0
2020-03-10 14:00:00,75.17,75.67,74.89,75.53,529650.0,67.0567,67.5027,66.8069,67.3778,529650.0
2020-03-10 14:30:00,75.56,77.02,75.47,76.65,474175.0,67.4046,68.707,67.3243,68.3769,474175.0
2020-03-10 15:00:00,76.69,77.98,76.68,77.39,624089.0,68.4126,69.5634,68.4037,69.0371,624089.0
2020-03-10 15:30:00,77.4,79.04,77.21,78.99,1831376.0,69.046,70.509,68.8765,70.4644,1831376.0
2020-03-11 09:30:00,76.34,77.42,76.06,77.14,851678.0,68.1004,69.0638,67.8506,68.8141,851678.0
2020-03-11 10:00:00,77.17,77.79,76.89,76.98,497339.0,68.8408,69.3939,68.591,68.6713,497339.0
2020-03-11 10:30:00,76.99,77.17,76.08,76.37,515135.0,68.6803,68.8408,67.8685,68.1272,515135.0
2020-03-11 11:00:00,76.37,76.54,75.16,75.25,614712.0,68.1272,68.2788,67.0478,67.1281,614712.0
2020-03-11 11:30:00,75.26,75.79,75.14,75.53,405386.0,67.137,67.6098,67.0299,67.3778,405386.0
2020-03-11 12:00:00,75.53,76.55,75.27,76.08,430284.0,67.3778,68.2877,67.1459,67.8685,430284.0
2020-03-11 12:30:00,76.06,76.12,75.19,75.53,365195.0,67.8506,67.9042,67.0745,67.3778,365195.0
2020-03-11 13:00:00,75.53,75.54,74.77,75.14,803091.0,67.3778,67.3868,66.6999,67.0299,803091.0
2020-03-11 13:30:00,75.14,75.35,74.52,74.94,548309.0,67.0299,67.2173,66.4768,66.8515,548309.0
2020-03-11 14:00:00,74.94,75.1,74.27,74.35,590560.0,66.8515,66.9942,66.2538,66.3252,590560.0
2020-03-11 14:30:00,74.34,75.1,74.18,74.22,667369.0,66.3163,66.9942,66.1735,66.2092,667369.0
2020-03-11 15:00:00,74.22,74.34,73.72,74.14,1116847.0,66.2092,66.3163,65.7632,66.1379,1116847.0
2020-03-11 15:30:00,74.14,75.5,74.06,74.55,1977466.0,66.1379,67.3511,66.0665,66.5036,1977466.0
2020-03-12 09:30:00,69.53,71.16,68.68,71.14,1212904.0,62.0254,63.4795,61.2672,63.4617,1212904.0
2020-03-12 10:00:00,71.11,71.5,69.23,69.4,1405079.0,63.4349,63.7828,61.7578,61.9095,1405079.0
2020-03-12 10:30:00,69.43,70.95,69.06,70.7,823239.0,61.9362,63.2922,61.6062,63.0691,823239.0
2020-03-12 11:00:00,70.68,70.68,68.34,68.41,821266.0,63.0513,63.0513,60.9639,61.0263,821266.0
2020-03-12 11:30:00,68.41,68.91,67.78,68.11,828652.0,61.0263,61.4723,60.4643,60.7587,828652.0
2020-03-12 12:00:00,68.11,68.64,67.49,68.33,885440.0,60.7587,61.2315,60.2056,60.9549,885440.0
2020-03-12 12:30:00,68.32,70.67,67.71,70.19,867154.0,60.946,63.0424,60.4019,62.6142,867154.0
2020-03-12 13:00:00,70.16,72.53,69.45,69.93,1036592.0,62.5874,64.7016,61.9541,62.3823,1036592.0
2020-03-12 13:30:00,69.95,70.24,68.47,69.68,746611.0,62.4001,62.6588,61.0798,62.1592,746611.0
2020-03-12 14:00:00,69.74,69.93,68.52,68.52,810337.0,62.2128,62.3823,61.1244,61.1244,810337.0
2020-03-12 14:30:00,68.53,69.2,67.92,68.13,862857.0,61.1334,61.731,60.5892,60.7765,862857.0
2020-03-12 15:00:00,68.11,69.24,67.87,67.91,941274.0,60.7587,61.7667,60.5446,60.5803,941274.0
2020-03-12 15:30:00,67.89,68.7,67.0,67.01,2362409.0,60.5624,61.285,59.7685,59.7774,2362409.0
2020-03-13 09:30:00,71.17,72.43,69.31,69.85,1461511.0,63.4884,64.6124,61.8292,62.3109,1461511.0
2020-03-13 10:00:00,69.82,70.95,69.28,70.16,796653.0,62.2841,63.2922,61.8024,62.5874,796653.0
2020-03-13 10:30:00,70.2,70.29,69.58,69.63,809358.0,62.6231,62.7034,62.07,62.1146,809358.0
2020-03-13 11:00:00,69.63,70.01,68.54,68.54,623559.0,62.1146,62.4536,61.1423,61.1423,623559.0
2020-03-13 11:30:00,68.52,68.86,67.26,68.41,619386.0,61.1244,61.4277,60.0004,61.0263,619386.0
2020-03-13 12:00:00,68.52,68.67,67.3,68.14,619388.0,61.1244,61.2583,60.0361,60.7855,619388.0
2020-03-13 12:30:00,68.14,69.24,68.08,68.43,753875.0,60.7855,61.7667,60.7319,61.0442,753875.0
2020-03-13 13:00:00,68.42,69.91,68.4,69.81,527057.0,61.0352,62.3644,61.0174,62.2752,527057.0
2020-03-13 13:30:00,69.8,70.54,68.92,70.1,517948.0,62.2663,62.9264,61.4813,62.5339,517948.0
2020-03-13 14:00:00,70.11,70.11,68.67,68.67,590153.0,62.5428,62.5428,61.2583,61.2583,590153.0
2020-03-13 14:30:00,68.67,69.95,68.36,69.73,677263.0,61.2583,62.4001,60.9817,62.2038,677263.0
2020-03-13 15:00:00,69.74,70.76,69.62,70.56,791844.0,62.2128,63.1227,62.1057,62.9443,791844.0
2020-03-13 15:30:00,70.59,76.67,69.01,75.84,2266539.0,62.971,68.3948,61.5616,67.6544,2266539.0
2020-03-16 09:30:00,67.28,69.41,66.5,67.76,936605.0,60.0183,61.9184,59.3225,60.4465,936605.0
2020-03-16 10:00:00,67.75,68.45,65.7,65.79,1066708.0,60.4375,61.062,58.6088,58.6891,1066708.0
2020-03-16 10:30:00,65.79,67.99,65.76,67.53,849753.0,58.6891,60.6516,58.6623,60.2413,849753.0
2020-03-16 11:00:00,67.52,69.61,67.3,69.4,607913.0,60.2324,62.0968,60.0361,61.9095,607913.0
2020-03-16 11:30:00,69.46,70.91,69.38,70.67,728000.0,61.963,63.2565,61.8916,63.0424,728000.0
2020-03-16 12:00:00,70.67,71.17,69.53,69.71,541291.0,63.0424,63.4884,62.0254,62.186,541291.0
2020-03-16 12:30:00,69.71,70.09,69.29,69.54,520686.0,62.186,62.525,61.8113,62.0344,520686.0
2020-03-16 13:00:00,69.54,70.25,69.25,69.63,480533.0,62.0344,62.6677,61.7757,62.1146,480533.0
2020-03-16 13:30:00,69.65,70.09,69.04,69.07,568955.0,62.1325,62.525,61.5883,61.6151,568955.0
2020-03-16 14:00:00,69.05,69.08,67.61,68.18,538816.0,61.5972,61.624,60.3127,60.8211,538816.0
2020-03-16 14:30:00,68.22,69.45,67.41,68.32,638886.0,60.8568,61.9541,60.1342,60.946,638886.0
2020-03-16 15:00:00,68.35,68.9,67.0,67.17,757383.0,60.9728,61.4634,59.7685,59.9202,757383.0
2020-03-16 15:30:00,67.15,67.17,64.46,64.51,2827212.0,59.9023,59.9202,57.5026,57.5473,2827212.0
2020-03-17 09:30:00,65.92,66.78,62.4,62.4,1501852.0,58.8051,59.5722,55.665,55.665,1501852.0
2020-03-17 10:00:00,62.4,63.34,62.2,63.13,953588.0,55.665,56.5035,55.4866,56.3162,953588.0
2020-03-17 10:30:00,63.11,63.95,62.54,63.68,863249.0,56.2984,57.0477,55.7899,56.8068,863249.0
2020-03-17 11:00:00,63.72,65.69,63.45,65.41,859142.0,56.8425,58.5999,56.6017,58.3501,859142.0
2020-03-17 11:30:00,65.4,68.0,65.35,67.78,795780.0,58.3412,60.6606,58.2966,60.4643,795780.0
2020-03-17 12:00:00,67.77,69.81,67.09,67.29,852766.0,60.4554,62.2752,59.8488,60.0272,852766.0
2020-03-17 12:30:00,67.31,67.49,65.42,66.14,677757.0,60.045,60.2056,58.359,59.0013,677757.0
2020-03-17 13:00:00,66.17,66.83,65.27,65.3,559838.0,59.0281,59.6168,58.2252,58.252,559838.0
2020-03-17 13:30:00,65.29,66.35,65.11,66.2,662939.0,58.2431,59.1887,58.0825,59.0548,662939.0
2020-03-17 14:00:00,66.19,67.93,66.0,67.78,525521.0,59.0459,60.5981,58.8764,60.4643,525521.0
2020-03-17 14:30:00,67.8,68.59,67.25,67.95,618935.0,60.4822,61.1869,59.9915,60.616,618935.0
2020-03-17 15:00:00,67.94,68.54,66.95,68.53,725972.0,60.607,61.1423,59.7239,61.1334,725972.0
2020-03-17 15:30:00,68.55,69.81,67.21,68.86,2225318.0,61.1512,62.2752,59.9558,61.4277,2225318.0
2020-03-18 09:30:00,63.56,65.56,63.01,63.38,1313554.0,56.6998,58.4839,56.2092,56.5392,1313554.0
2020-03-18 10:00:00,63.36,64.89,62.6,63.24,1178955.0,56.5214,57.8862,55.8434,56.4143,1178955.0
2020-03-18 10:30:00,63.27,63.28,61.51,61.53,996115.0,56.4411,56.45,54.8711,54.8889,996115.0
2020-03-18 11:00:00,61.52,61.69,60.0,60.25,1074520.0,54.88,55.0316,53.524,53.747,1074520.0
2020-03-18 11:30:00,60.22,61.17,59.84,60.77,747275.0,53.7203,54.5677,53.3813,54.2109,747275.0
2020-03-18 12:00:00,60.75,62.7,60.56,62.33,1229694.0,54.1931,55.9326,54.0236,55.6025,1229694.0
2020-03-18 12:30:00,62.33,62.61,60.56,60.57,474076.0,55.6025,55.8523,54.0236,54.0325,474076.0
2020-03-18 13:00:00,60.1,61.0,59.63,59.69,454923.0,53.6132,54.4161,53.194,53.2475,454923.0
2020-03-18 13:30:00,59.67,60.25,58.45,58.99,635272.0,53.2296,53.747,52.1413,52.623,635272.0
2020-03-18 14:00:00,59.01,59.22,58.0,58.34,661156.0,52.6409,52.8282,51.7399,52.0432,661156.0
2020-03-18 14:30:00,58.33,59.69,58.03,59.57,786409.0,52.0343,53.2475,51.7667,53.1404,786409.0
2020-03-18 15:00:00,59.57,61.3,59.28,59.66,1429503.0,53.1404,54.6837,52.8817,53.2207,1429503.0
2020-03-18 15:30:00,59.62,62.81,59.21,62.37,2051600.0,53.185,56.0307,52.8193,55.6382,2051600.0
2020-03-19 09:30:00,61.13,65.04,59.04,64.98,2007707.0,54.5321,58.02,52.6676,57.9665,2007707.0
2020-03-19 10:00:00,64.97,67.52,63.64,67.3,1806426.0,57.9576,60.2324,56.7712,60.0361,1806426.0
2020-03-19 10:30:00,67.31,67.41,64.25,64.25,817587.0,60.045,60.1342,57.3153,57.3153,817587.0
2020-03-19 11:00:00,64.25,66.6,63.72,66.37,899182.0,57.3153,59.4117,56.8425,59.2065,899182.0
2020-03-19 11:30:00,66.32,66.77,65.56,65.82,533164.0,59.1619,59.5633,58.4839,58.7159,533164.0
2020-03-19 12:00:00,65.78,66.2,64.12,64.9,664903.0,58.6802,59.0548,57.1993,57.8952,664903.0
2020-03-19 12:30:00,64.93,64.99,63.41,64.11,855807.0,57.9219,57.9754,56.566,57.1904,855807.0
2020-03-19 13:00:00,64.12,65.0,63.87,64.02,636620.0,57.1993,57.9844,56.9763,57.1101,636620.0
2020-03-19 13:30:00,64.01,65.15,63.67,64.61,548163.0,57.1012,58.1182,56.7979,57.6365,548163.0
2020-03-19 14:00:00,64.61,65.26,64.38,64.83,632987.0,57.6365,58.2163,57.4313,57.8327,632987.0
2020-03-19 14:30:00,64.82,66.29,64.79,65.68,655815.0,57.8238,59.1351,57.797,58.591,655815.0
2020-03-19 15:00:00,65.65,65.98,64.57,65.69,828308.0,58.5642,58.8586,57.6008,58.5999,828308.0
2020-03-19 15:30:00,65.7,67.55,64.66,65.0,2030884.0,58.6088,60.2591,57.6811,57.9844,2030884.0
2020-03-20 09:30:00,65.04,67.98,64.65,66.14,2264819.0,58.02,60.6427,57.6721,59.0013,2264819.0
2020-03-20 10:00:00,66.11,66.57,65.56,66.2,667675.0,58.9746,59.3849,58.4839,59.0548,667675.0
2020-03-20 10:30:00,66.21,66.92,66.06,66.76,653187.0,59.0638,59.6971,58.93,59.5544,653187.0
2020-03-20 11:00:00,66.72,66.83,64.85,65.33,658253.0,59.5187,59.6168,57.8506,58.2787,658253.0
2020-03-20 11:30:00,65.27,65.42,64.27,64.79,651256.0,58.2252,58.359,57.3332,57.797,651256.0
2020-03-20 12:00:00,64.86,65.1,63.1,63.41,701427.0,57.8595,58.0736,56.2894,56.566,701427.0
2020-03-20 12:30:00,63.34,65.3,63.28,64.66,549520.0,56.5035,58.252,56.45,57.6811,549520.0
2020-03-20 13:00:00,64.67,65.29,64.24,64.65,540678.0,57.69,58.2431,57.3064,57.6721,540678.0
2020-03-20 13:30:00,64.66,65.08,63.6,64.42,448112.0,57.6811,58.0557,56.7355,57.467,448112.0
2020-03-20 14:00:00,64.4,65.07,62.91,63.04,570461.0,57.4491,58.0468,56.1199,56.2359,570461.0
2020-03-20 14:30:00,63.14,63.84,62.57,62.7,702467.0,56.3251,56.9496,55.8166,55.9326,702467.0
2020-03-20 15:00:00,62.73,63.69,62.1,62.96,755064.0,55.9594,56.8158,55.3974,56.1645,755064.0
2020-03-20 15:30:00,62.99,63.23,60.79,60.89,2288329.0,56.1913,56.4054,54.2288,54.318,2288329.0
2020-03-23 09:30:00,61.66,62.41,59.11,62.35,1650092.0,55.0049,55.6739,52.7301,55.6204,1650092.0
2020-03-23 10:00:00,62.3,62.94,61.18,62.13,757693.0,55.5758,56.1467,54.5767,55.4241,757693.0
2020-03-23 10:30:00,62.09,62.77,61.46,61.79,574797.0,55.3884,55.9951,54.8264,55.1208,574797.0
2020-03-23 11:00:00,61.72,62.35,60.45,60.57,702545.0,55.0584,55.6204,53.9255,54.0325,702545.0
2020-03-23 11:30:00,60.6,61.15,59.94,60.86,552193.0,54.0593,54.5499,53.4705,54.2912,552193.0
2020-03-23 12:00:00,60.83,61.99,59.94,61.51,781425.0,54.2644,55.2992,53.4705,54.8711,781425.0
2020-03-23 12:30:00,61.46,64.08,61.12,63.97,867961.0,54.8264,57.1637,54.5231,57.0655,867961.0
2020-03-23 13:00:00,63.99,64.86,63.41,63.57,944869.0,57.0834,57.8595,56.566,56.7087,944869.0
2020-03-23 13:30:00,63.55,64.72,62.36,62.62,1088031.0,56.6909,57.7346,55.6293,55.8612,1088031.0
2020-03-23 14:00:00,62.59,62.93,61.79,62.75,511339.0,55.8345,56.1378,55.1208,55.9772,511339.0
2020-03-23 14:30:00,62.79,63.24,61.88,62.03,485700.0,56.0129,56.4143,55.2011,55.3349,485700.0
2020-03-23 15:00:00,62.06,62.37,61.1,61.31,615106.0,55.3617,55.6382,54.5053,54.6926,615106.0
2020-03-23 15:30:00,61.31,62.9,60.82,62.54,1665036.0,54.6926,56.111,54.2555,55.7899,1665036.0
2020-03-24 09:30:00,66.21,66.69,65.12,65.83,1254166.0,59.0638,59.492,58.0914,58.7248,1254166.0
2020-03-24 10:00:00,65.81,67.26,65.47,66.86,821395.0,58.7069,60.0004,58.4036,59.6436,821395.0
2020-03-24 10:30:00,66.84,67.62,66.39,66.71,694809.0,59.6258,60.3216,59.2243,59.5098,694809.0
2020-03-24 11:00:00,66.71,67.06,65.59,66.5,620521.0,59.5098,59.822,58.5107,59.3225,620521.0
2020-03-24 11:30:00,66.49,67.01,65.52,65.66,718381.0,59.3135,59.7774,58.4482,58.5731,718381.0
2020-03-24 12:00:00,65.67,66.22,65.41,66.22,842864.0,58.5821,59.0727,58.3501,59.0727,842864.0
2020-03-24 12:30:00,66.2,66.4,63.55,64.03,1202228.0,59.0548,59.2333,56.6909,57.1191,1202228.0
2020-03-24 13:00:00,64.07,64.63,62.89,64.38,1069526.0,57.1547,57.6543,56.1021,57.4313,1069526.0
2020-03-24 13:30:00,64.32,64.73,62.74,62.98,859066.0,57.3778,57.7435,55.9683,56.1824,859066.0
2020-03-24 14:00:00,62.98,63.66,62.19,63.22,784674.0,56.1824,56.789,55.4777,56.3965,784674.0
2020-03-24 14:30:00,63.22,64.52,62.81,64.5,726194.0,56.3965,57.5562,56.0307,57.5383,726194.0
2020-03-24 15:00:00,64.47,65.14,64.05,64.91,1184399.0,57.5116,58.1093,57.1369,57.9041,1184399.0
2020-03-24 15:30:00,64.91,65.52,64.22,65.46,2337192.0,57.9041,58.4482,57.2886,58.3947,2337192.0
2020-03-25 09:30:00,65.84,66.09,63.32,63.73,1437972.0,58.7337,58.9567,56.4857,56.8514,1437972.0
2020-03-25 10:00:00,63.69,64.06,62.46,63.05,797772.0,56.8158,57.1458,55.7185,56.2448,797772.0
2020-03-25 10:30:00,63.07,63.48,62.76,62.96,1039595.0,56.2627,56.6284,55.9861,56.1645,1039595.0
2020-03-25 11:00:00,63.0,64.49,62.92,64.15,803176.0,56.2002,57.5294,56.1289,57.2261,803176.0
2020-03-25 11:30:00,64.15,64.37,63.52,64.09,401065.0,57.2261,57.4224,56.6641,57.1726,401065.0
2020-03-25 12:00:00,64.11,65.45,64.06,65.35,489952.0,57.1904,58.3858,57.1458,58.2966,489952.0
2020-03-25 12:30:00,65.33,66.47,64.94,66.13,673010.0,58.2787,59.2957,57.9308,58.9924,673010.0
2020-03-25 13:00:00,66.16,66.62,65.84,66.28,753681.0,59.0192,59.4295,58.7337,59.1262,753681.0
2020-03-25 13:30:00,66.31,66.96,65.91,66.1,674005.0,59.153,59.7328,58.7961,58.9656,674005.0
2020-03-25 14:00:00,66.11,66.55,65.63,66.12,560646.0,58.9746,59.3671,58.5464,58.9835,560646.0
2020-03-25 14:30:00,66.11,66.5,65.53,66.19,539634.0,58.9746,59.3225,58.4572,59.0459,539634.0
2020-03-25 15:00:00,66.17,66.44,65.72,65.96,1464380.0,59.0281,59.2689,58.6267,58.8407,1464380.0
2020-03-25 15:30:00,65.96,66.33,62.91,63.0,1955427.0,58.8407,59.1708,56.1199,56.2002,1955427.0
2020-03-26 09:30:00,64.06,65.77,63.25,65.43,1273650.0,57.1458,58.6713,56.4232,58.368,1273650.0
2020-03-26 10:00:00,65.45,67.21,65.07,66.75,1102259.0,58.3858,59.9558,58.0468,59.5455,1102259.0
2020-03-26 10:30:00,66.7,67.08,65.6,65.93,672672.0,59.5009,59.8399,58.5196,58.814,672672.0
2020-03-26 11:00:00,65.93,67.76,65.87,67.7,566536.0,58.814,60.4465,58.7605,60.3929,566536.0
2020-03-26 11:30:00,67.71,68.2,67.42,67.72,683987.0,60.4019,60.839,60.1432,60.4108,683987.0
2020-03-26 12:00:00,67.72,67.99,66.82,67.91,608724.0,60.4108,60.6516,59.6079,60.5803,608724.0
2020-03-26 12:30:00,67.92,69.12,67.92,69.12,589372.0,60.5892,61.6597,60.5892,61.6597,589372.0
2020-03-26 13:00:00,69.11,69.47,67.75,67.79,722562.0,61.6508,61.9719,60.4375,60.4732,722562.0
2020-03-26 13:30:00,67.77,68.4,67.41,68.13,536026.0,60.4554,61.0174,60.1342,60.7765,536026.0
2020-03-26 14:00:00,68.15,68.59,68.04,68.34,498060.0,60.7944,61.1869,60.6962,60.9639,498060.0
2020-03-26 14:30:00,68.38,68.87,68.25,68.7,449502.0,60.9996,61.4367,60.8836,61.285,449502.0
2020-03-26 15:00:00,68.68,69.34,68.49,69.34,542965.0,61.2672,61.8559,61.0977,61.8559,542965.0
2020-03-26 15:30:00,69.33,69.66,68.28,68.98,2696088.0,61.847,62.1414,60.9103,61.5348,2696088.0
2020-03-27 09:30:00,66.5,67.8,65.95,67.48,1011155.0,59.3225,60.4822,58.8318,60.1967,1011155.0
2020-03-27 10:00:00,67.46,67.76,66.23,66.35,712681.0,60.1789,60.4465,59.0816,59.1887,712681.0
2020-03-27 10:30:00,66.37,67.47,65.93,67.36,439974.0,59.2065,60.1878,58.814,60.0896,439974.0
2020-03-27 11:00:00,67.37,68.48,67.15,67.49,390422.0,60.0986,61.0888,59.9023,60.2056,390422.0
2020-03-27 11:30:00,67.57,67.72,66.81,66.87,275946.0,60.277,60.4108,59.599,59.6525,275946.0
2020-03-27 12:00:00,66.89,67.22,66.55,66.95,277204.0,59.6704,59.9648,59.3671,59.7239,277204.0
2020-03-27 12:30:00,66.99,67.47,66.86,67.43,233116.0,59.7596,60.1878,59.6436,60.1521,233116.0
2020-03-27 13:00:00,67.46,67.95,67.16,67.39,248199.0,60.1789,60.616,59.9112,60.1164,248199.0
2020-03-27 13:30:00,67.38,68.49,67.36,67.86,419628.0,60.1075,61.0977,60.0896,60.5357,419628.0
2020-03-27 14:00:00,67.89,67.96,67.41,67.77,291314.0,60.5624,60.6249,60.1342,60.4554,291314.0
2020-03-27 14:30:00,67.79,68.18,67.52,68.16,251215.0,60.4732,60.8211,60.2324,60.8033,251215.0
2020-03-27 15:00:00,68.18,69.12,68.03,68.84,482587.0,60.8211,61.6597,60.6873,61.4099,482587.0
2020-03-27 15:30:00,68.81,68.87,66.13,66.58,1441432.0,61.3831,61.4367,58.9924,59.3938,1441432.0
2020-03-30 09:30:00,67.22,67.78,66.06,66.8,898231.0,59.9648,60.4643,58.93,59.5901,898231.0
2020-03-30 10:00:00,66.86,68.65,66.83,68.29,558316.0,59.6436,61.2404,59.6168,60.9193,558316.0
2020-03-30 10:30:00,68.31,69.5,68.3,68.76,594342.0,60.9371,61.9987,60.9282,61.3385,594342.0
2020-03-30 11:00:00,68.75,69.22,68.67,69.09,345274.0,61.3296,61.7489,61.2583,61.6329,345274.0
2020-03-30 11:30:00,69.06,69.17,68.25,68.28,350523.0,61.6062,61.7043,60.8836,60.9103,350523.0
2020-03-30 12:00:00,68.28,68.63,67.82,68.53,308780.0,60.9103,61.2226,60.5,61.1334,308780.0
2020-03-30 12:30:00,68.5,68.69,68.22,68.57,585044.0,61.1066,61.2761,60.8568,61.169,585044.0
2020-03-30 13:00:00,68.55,68.62,68.0,68.55,360385.0,61.1512,61.2136,60.6606,61.1512,360385.0
2020-03-30 13:30:00,68.57,68.94,68.32,68.72,261116.0,61.169,61.4991,60.946,61.3029,261116.0
2020-03-30 14:00:00,68.72,69.11,68.4,68.8,347049.0,61.3029,61.6508,61.0174,61.3742,347049.0
2020-03-30 14:30:00,68.77,69.43,68.68,68.98,371802.0,61.3475,61.9362,61.2672,61.5348,371802.0
2020-03-30 15:00:00,68.99,69.26,68.26,68.65,604237.0,61.5437,61.7846,60.8925,61.2404,604237.0
2020-03-30 15:30:00,68.69,69.17,68.4,69.04,1444211.0,61.2761,61.7043,61.0174,61.5883,1444211.0
2020-03-31 09:30:00,69.3,70.36,68.51,69.81,1400154.0,61.8203,62.7658,61.1155,62.2752,1400154.0
2020-03-31 10:00:00,69.78,69.94,69.13,69.72,692707.0,62.2484,62.3912,61.6686,62.1949,692707.0
2020-03-31 10:30:00,69.73,69.86,69.41,69.49,588418.0,62.2038,62.3198,61.9184,61.9897,588418.0
2020-03-31 11:00:00,69.5,69.62,69.3,69.53,518944.0,61.9987,62.1057,61.8203,62.0254,518944.0
2020-03-31 11:30:00,69.52,69.94,69.45,69.67,506688.0,62.0165,62.3912,61.9541,62.1503,506688.0
2020-03-31 12:00:00,69.65,69.81,68.15,68.75,606949.0,62.1325,62.2752,60.7944,61.3296,606949.0
2020-03-31 12:30:00,68.79,68.79,67.5,68.02,581820.0,61.3653,61.3653,60.2145,60.6784,581820.0
2020-03-31 13:00:00,68.0,68.55,67.4,67.54,458449.0,60.6606,61.1512,60.1253,60.2502,458449.0
2020-03-31 13:30:00,67.56,67.92,67.27,67.74,445253.0,60.2681,60.5892,60.0094,60.4286,445253.0
2020-03-31 14:00:00,67.75,67.98,67.43,67.73,445589.0,60.4375,60.6427,60.1521,60.4197,445589.0
2020-03-31 14:30:00,67.73,68.13,67.53,67.83,389426.0,60.4197,60.7765,60.2413,60.5089,389426.0
2020-03-31 15:00:00,67.84,68.04,66.66,66.7,663797.0,60.5178,60.6962,59.4652,59.5009,663797.0
2020-03-31 15:30:00,66.68,67.99,66.68,67.65,1773243.0,59.483,60.6516,59.483,60.3483,1773243.0
2020-04-01 09:30:00,65.08,66.17,65.0,65.58,1485065.0,58.0557,59.0281,57.9844,58.5018,1485065.0
2020-04-01 10:00:00,65.6,66.83,65.29,66.8,976046.0,58.5196,59.6168,58.2431,59.5901,976046.0
2020-04-01 10:30:00,66.8,68.02,66.62,68.01,969762.0,59.5901,60.6784,59.4295,60.6695,969762.0
2020-04-01 11:00:00,68.01,68.7,67.4,67.51,837291.0,60.6695,61.285,60.1253,60.2235,837291.0
2020-04-01 11:30:00,67.51,67.89,67.04,67.09,699803.0,60.2235,60.5624,59.8042,59.8488,699803.0
2020-04-01 12:00:00,67.08,67.14,66.5,66.56,601613.0,59.8399,59.8934,59.3225,59.376,601613.0
2020-04-01 12:30:00,66.58,66.86,66.06,66.44,528181.0,59.3938,59.6436,58.93,59.2689,528181.0
2020-04-01 13:00:00,66.43,66.78,66.34,66.71,382713.0,59.26,59.5722,59.1797,59.5098,382713.0
2020-04-01 13:30:00,66.69,66.81,66.45,66.71,439462.0,59.492,59.599,59.2779,59.5098,439462.0
2020-04-01 14:00:00,66.68,66.84,66.35,66.63,460699.0,59.483,59.6258,59.1887,59.4384,460699.0
2020-04-01 14:30:00,66.61,66.83,66.1,66.12,512423.0,59.4206,59.6168,58.9656,58.9835,512423.0
2020-04-01 15:00:00,66.12,66.35,65.94,66.08,707417.0,58.9835,59.1887,58.8229,58.9478,707417.0
2020-04-01 15:30:00,66.09,66.37,65.17,65.88,1794976.0,58.9567,59.2065,58.136,58.7694,1794976.0
2020-04-02 09:30:00,65.76,67.57,65.31,66.55,3246533.0,58.6623,60.277,58.2609,59.3671,3246533.0
2020-04-02 10:00:00,66.55,67.19,66.01,66.72,892352.0,59.3671,59.938,58.8854,59.5187,892352.0
2020-04-02 10:30:00,66.71,67.38,66.18,66.72,849099.0,59.5098,60.1075,59.037,59.5187,849099.0
2020-04-02 11:00:00,66.73,66.84,66.31,66.58,608671.0,59.5276,59.6258,59.153,59.3938,608671.0
2020-04-02 11:30:00,66.58,67.72,66.55,67.27,628547.0,59.3938,60.4108,59.3671,60.0094,628547.0
2020-04-02 12:00:00,67.27,68.01,67.18,67.25,748979.0,60.0094,60.6695,59.9291,59.9915,748979.0
2020-04-02 12:30:00,67.26,67.69,67.21,67.45,451219.0,60.0004,60.384,59.9558,60.1699,451219.0
2020-04-02 13:00:00,67.48,67.61,66.25,66.29,509227.0,60.1967,60.3127,59.0994,59.1351,509227.0
2020-04-02 13:30:00,66.27,66.7,66.0,66.09,448740.0,59.1173,59.5009,58.8764,58.9567,448740.0
2020-04-02 14:00:00,66.09,66.18,65.43,66.1,462380.0,58.9567,59.037,58.368,58.9656,462380.0
2020-04-02 14:30:00,66.09,67.79,65.75,67.4,1068523.0,58.9567,60.4732,58.6534,60.1253,1068523.0
2020-04-02 15:00:00,67.41,67.96,66.9,67.2,655338.0,60.1342,60.6249,59.6793,59.9469,655338.0
2020-04-02 15:30:00,67.24,68.26,67.01,68.02,1309706.0,59.9826,60.8925,59.7774,60.6784,1309706.0
2020-04-03 09:30:00,68.07,68.69,67.52,68.0,593509.0,60.723,61.2761,60.2324,60.6606,593509.0
2020-04-03 10:00:00,68.06,68.26,67.07,67.31,254194.0,60.7141,60.8925,59.8309,60.045,254194.0
2020-04-03 10:30:00,67.32,67.4,66.41,66.63,303661.0,60.054,60.1253,59.2422,59.4384,303661.0
2020-04-03 11:00:00,66.63,66.98,66.49,66.83,207096.0,59.4384,59.7507,59.3135,59.6168,207096.0
2020-04-03 11:30:00,66.85,66.96,66.09,66.13,290668.0,59.6347,59.7328,58.9567,58.9924,290668.0
2020-04-03 12:00:00,66.14,66.31,65.72,65.83,381082.0,59.0013,59.153,58.6267,58.7248,381082.0
2020-04-03 12:30:00,65.83,66.48,65.6,65.98,515339.0,58.7248,59.3046,58.5196,58.8586,515339.0
2020-04-03 13:00:00,66.01,66.32,65.6,65.6,265797.0,58.8854,59.1619,58.5196,58.5196,265797.0
2020-04-03 13:30:00,65.61,65.65,65.17,65.26,276898.0,58.5285,58.5642,58.136,58.2163,276898.0
2020-04-03 14:00:00,65.28,65.71,65.04,65.71,410741.0,58.2341,58.6177,58.02,58.6177,410741.0
2020-04-03 14:30:00,65.68,65.7,64.9,65.64,460853.0,58.591,58.6088,57.8952,58.5553,460853.0
2020-04-03 15:00:00,65.66,65.86,65.1,65.3,573096.0,58.5731,58.7515,58.0736,58.252,573096.0
2020-04-03 15:30:00,65.3,65.68,64.55,65.2,1423485.0,58.252,58.591,57.5829,58.1628,1423485.0
2020-04-06 09:30:00,68.43,69.12,67.65,69.09,1154637.0,61.0442,61.6597,60.3483,61.6329,1154637.0
2020-04-06 10:00:00,69.1,69.21,68.65,68.85,550436.0,61.6418,61.74,61.2404,61.4188,550436.0
2020-04-06 10:30:00,68.84,69.0,68.24,68.99,488005.0,61.4099,61.5526,60.8747,61.5437,488005.0
2020-04-06 11:00:00,68.96,69.34,68.74,69.33,380329.0,61.517,61.8559,61.3207,61.847,380329.0
2020-04-06 11:30:00,69.34,69.94,69.08,69.79,430933.0,61.8559,62.3912,61.624,62.2574,430933.0
2020-04-06 12:00:00,69.8,70.05,69.36,69.95,493380.0,62.2663,62.4893,61.8738,62.4001,493380.0
2020-04-06 12:30:00,69.95,70.02,69.56,69.98,367549.0,62.4001,62.4625,62.0522,62.4269,367549.0
2020-04-06 13:00:00,69.99,70.05,69.71,69.74,282035.0,62.4358,62.4893,62.186,62.2128,282035.0
2020-04-06 13:30:00,69.75,70.12,69.53,69.89,369579.0,62.2217,62.5517,62.0254,62.3466,369579.0
2020-04-06 14:00:00,69.88,69.88,69.42,69.69,277716.0,62.3377,62.3377,61.9273,62.1682,277716.0
2020-04-06 14:30:00,69.72,69.85,69.61,69.8,412440.0,62.1949,62.3109,62.0968,62.2663,412440.0
2020-04-06 15:00:00,69.8,70.0,69.69,69.88,635333.0,62.2663,62.4447,62.1682,62.3377,635333.0
2020-04-06 15:30:00,69.9,71.37,69.85,70.96,2100623.0,62.3555,63.6668,62.3109,63.3011,2100623.0
2020-04-07 09:30:00,73.66,73.73,71.61,73.01,1147842.0,65.7097,65.7721,63.8809,65.1298,1147842.0
2020-04-07 10:00:00,73.05,73.25,70.86,71.87,759928.0,65.1655,65.3439,63.2119,64.1129,759928.0
2020-04-07 10:30:00,71.86,72.85,71.66,72.19,668455.0,64.1039,64.9871,63.9255,64.3983,668455.0
2020-04-07 11:00:00,72.19,73.17,71.88,73.17,394630.0,64.3983,65.2726,64.1218,65.2726,394630.0
2020-04-07 11:30:00,73.13,73.46,72.97,73.08,382294.0,65.2369,65.5313,65.0941,65.1923,382294.0
2020-04-07 12:00:00,73.09,74.1,73.09,73.71,578689.0,65.2012,66.1022,65.2012,65.7543,578689.0
2020-04-07 12:30:00,73.72,74.53,73.5,74.36,590292.0,65.7632,66.4858,65.5669,66.3341,590292.0
2020-04-07 13:00:00,74.41,74.9,74.23,74.49,928052.0,66.3787,66.8158,66.2181,66.4501,928052.0
2020-04-07 13:30:00,74.49,74.59,73.96,74.27,418870.0,66.4501,66.5393,65.9773,66.2538,418870.0
2020-04-07 14:00:00,74.27,74.29,73.17,73.59,380322.0,66.2538,66.2717,65.2726,65.6472,380322.0
2020-04-07 14:30:00,73.56,73.71,72.51,72.63,361148.0,65.6205,65.7543,64.6838,64.7908,361148.0
2020-04-07 15:00:00,72.63,73.62,72.57,72.71,430016.0,64.7908,65.674,64.7373,64.8622,430016.0
2020-04-07 15:30:00,72.73,74.1,72.49,72.73,1438867.0,64.88,66.1022,64.6659,64.88,1438867.0
2020-04-08 09:30:00,73.7,74.26,72.42,72.56,764802.0,65.7453,66.2449,64.6035,64.7284,764802.0
2020-04-08 10:00:00,72.56,73.48,72.56,73.12,470303.0,64.7284,65.5491,64.7284,65.228,470303.0
2020-04-08 10:30:00,73.13,73.66,72.81,73.53,425872.0,65.2369,65.7097,64.9514,65.5937,425872.0
2020-04-08 11:00:00,73.53,73.83,73.05,73.8,414389.0,65.5937,65.8613,65.1655,65.8346,414389.0
2020-04-08 11:30:00,73.79,73.98,73.1,73.13,297493.0,65.8256,65.9951,65.2101,65.2369,297493.0
2020-04-08 12:00:00,73.15,73.65,73.08,73.37,429478.0,65.2547,65.7007,65.1923,65.451,429478.0
2020-04-08 12:30:00,73.37,73.88,73.31,73.7,633074.0,65.451,65.9059,65.3974,65.7453,633074.0
2020-04-08 13:00:00,73.71,73.87,73.32,73.55,587989.0,65.7543,65.897,65.4064,65.6115,587989.0
2020-04-08 13:30:00,73.55,73.61,72.93,73.2,404798.0,65.6115,65.6651,65.0585,65.2993,404798.0
2020-04-08 14:00:00,73.22,73.74,73.2,73.69,388897.0,65.3172,65.781,65.2993,65.7364,388897.0
2020-04-08 14:30:00,73.68,74.2,73.68,74.03,400038.0,65.7275,66.1914,65.7275,66.0397,400038.0
2020-04-08 15:00:00,74.03,74.38,73.76,73.8,807951.0,66.0397,66.352,65.7989,65.8346,807951.0
2020-04-08 15:30:00,73.81,74.19,73.0,73.32,1814232.0,65.8435,66.1825,65.1209,65.4064,1814232.0
2020-04-09 09:30:00,74.64,74.84,73.6,74.31,1159459.0,66.5839,66.7623,65.6561,66.2895,1159459.0
2020-04-09 10:00:00,74.32,74.38,72.21,73.05,1100591.0,66.2984,66.352,64.4162,65.1655,1100591.0
2020-04-09 10:30:00,73.09,73.56,72.3,72.55,699186.0,65.2012,65.6205,64.4965,64.7195,699186.0
2020-04-09 11:00:00,72.56,72.66,71.72,72.57,683682.0,64.7284,64.8176,63.9791,64.7373,683682.0
2020-04-09 11:30:00,72.56,73.02,72.21,72.83,494726.0,64.7284,65.1387,64.4162,64.9693,494726.0
2020-04-09 12:00:00,72.84,73.08,72.65,72.73,408335.0,64.9782,65.1923,64.8087,64.88,408335.0
2020-04-09 12:30:00,72.74,73.34,72.38,73.07,475761.0,64.889,65.4242,64.5678,65.1833,475761.0
2020-04-09 13:00:00,73.06,73.44,72.83,72.99,545744.0,65.1744,65.5134,64.9693,65.112,545744.0
2020-04-09 13:30:00,73.0,73.15,72.52,72.84,506431.0,65.1209,65.2547,64.6927,64.9782,506431.0
2020-04-09 14:00:00,72.84,72.92,72.13,72.23,688904.0,64.9782,65.0495,64.3448,64.434,688904.0
2020-04-09 14:30:00,72.21,72.46,70.92,71.33,842874.0,64.4162,64.6392,63.2654,63.6312,842874.0
2020-04-09 15:00:00,71.34,71.37,70.0,70.41,1021952.0,63.6401,63.6668,62.4447,62.8104,1021952.0
2020-04-09 15:30:00,70.41,72.06,70.18,71.63,2541225.0,62.8104,64.2824,62.6053,63.8988,2541225.0
2020-04-13 09:30:00,71.71,73.28,71.44,72.61,782356.0,63.9701,65.3707,63.7293,64.773,782356.0
2020-04-13 10:00:00,72.7,73.44,72.42,72.67,489122.0,64.8533,65.5134,64.6035,64.8265,489122.0
2020-04-13 10:30:00,72.68,73.09,72.51,73.07,465935.0,64.8354,65.2012,64.6838,65.1833,465935.0
2020-04-13 11:00:00,73.05,73.08,72.4,72.7,350730.0,65.1655,65.1923,64.5857,64.8533,350730.0
2020-04-13 11:30:00,72.71,72.89,72.36,72.5,252375.0,64.8622,65.0228,64.55,64.6749,252375.0
2020-04-13 12:00:00,72.49,73.11,72.44,72.77,331490.0,64.6659,65.219,64.6213,64.9157,331490.0
2020-04-13 12:30:00,72.75,73.02,72.46,72.73,272965.0,64.8979,65.1387,64.6392,64.88,272965.0
2020-04-13 13:00:00,72.71,72.91,72.34,72.47,212238.0,64.8622,65.0406,64.5321,64.6481,212238.0
2020-04-13 13:30:00,72.45,72.83,72.39,72.64,169730.0,64.6303,64.9693,64.5767,64.7998,169730.0
2020-04-13 14:00:00,72.63,72.86,72.33,72.67,244949.0,64.7908,64.996,64.5232,64.8265,244949.0
2020-04-13 14:30:00,72.68,72.8,72.49,72.71,257380.0,64.8354,64.9425,64.6659,64.8622,257380.0
2020-04-13 15:00:00,72.73,73.18,72.51,73.07,333206.0,64.88,65.2815,64.6838,65.1833,333206.0
2020-04-13 15:30:00,73.07,73.51,71.91,73.3,1197124.0,65.1833,65.5759,64.1485,65.3885,1197124.0
2020-04-14 09:30:00,75.0,76.9,74.97,76.76,1763381.0,66.905,68.6,66.8783,68.4751,1763381.0
2020-04-14 10:00:00,76.78,76.87,75.86,76.85,794145.0,68.4929,68.5732,67.6722,68.5554,794145.0
2020-04-14 10:30:00,76.88,77.12,76.34,76.39,578858.0,68.5821,68.7962,68.1004,68.145,578858.0
2020-04-14 11:00:00,76.38,77.04,76.03,76.87,581059.0,68.1361,68.7249,67.8239,68.5732,581059.0
2020-04-14 11:30:00,76.86,77.27,76.83,77.03,472090.0,68.5643,68.93,68.5375,68.7159,472090.0
2020-04-14 12:00:00,77.04,77.55,77.04,77.2,543668.0,68.7249,69.1798,68.7249,68.8676,543668.0
2020-04-14 12:30:00,77.21,77.3,76.75,76.83,456401.0,68.8765,68.9568,68.4662,68.5375,456401.0
2020-04-14 13:00:00,76.82,76.88,76.32,76.75,292832.0,68.5286,68.5821,68.0826,68.4662,292832.0
2020-04-14 13:30:00,76.75,77.33,76.75,77.16,377380.0,68.4662,68.9836,68.4662,68.8319,377380.0
2020-04-14 14:00:00,77.18,77.67,76.86,77.41,457507.0,68.8497,69.2869,68.5643,69.0549,457507.0
2020-04-14 14:30:00,77.41,77.45,76.92,77.13,325977.0,69.0549,69.0906,68.6178,68.8051,325977.0
2020-04-14 15:00:00,77.13,77.3,76.92,77.24,372810.0,68.8051,68.9568,68.6178,68.9033,372810.0
2020-04-14 15:30:00,77.23,77.59,77.15,77.57,1086995.0,68.8943,69.2155,68.823,69.1976,1086995.0
2020-04-15 09:30:00,75.88,76.1,74.13,74.93,1298255.0,67.6901,67.8863,66.1289,66.8426,1298255.0
2020-04-15 10:00:00,74.91,74.91,74.42,74.55,488367.0,66.8248,66.8248,66.3876,66.5036,488367.0
2020-04-15 10:30:00,74.56,75.09,74.44,74.83,340707.0,66.5125,66.9853,66.4055,66.7534,340707.0
2020-04-15 11:00:00,74.87,74.99,74.49,74.86,310230.0,66.7891,66.8961,66.4501,66.7801,310230.0
2020-04-15 11:30:00,74.84,75.16,74.36,74.38,468799.0,66.7623,67.0478,66.3341,66.352,468799.0
2020-04-15 12:00:00,74.38,74.52,74.03,74.33,470897.0,66.352,66.4768,66.0397,66.3074,470897.0
2020-04-15 12:30:00,74.33,74.77,74.3,74.4,324461.0,66.3074,66.6999,66.2806,66.3698,324461.0
2020-04-15 13:00:00,74.38,75.09,74.37,74.75,335311.0,66.352,66.9853,66.343,66.682,335311.0
2020-04-15 13:30:00,74.72,74.83,74.5,74.56,176504.0,66.6553,66.7534,66.459,66.5125,176504.0
2020-04-15 14:00:00,74.57,75.28,74.57,75.15,300300.0,66.5214,67.1548,66.5214,67.0388,300300.0
2020-04-15 14:30:00,75.17,75.55,75.06,75.45,293395.0,67.0567,67.3957,66.9586,67.3065,293395.0
2020-04-15 15:00:00,75.45,75.65,75.24,75.36,481687.0,67.3065,67.4849,67.1191,67.2262,481687.0
2020-04-15 15:30:00,75.37,76.34,75.1,76.0,1806558.0,67.2351,68.1004,66.9942,67.7971,1806558.0
2020-04-16 09:30:00,76.91,77.63,76.06,76.1,875289.0,68.6089,69.2512,67.8506,67.8863,875289.0
2020-04-16 10:00:00,76.08,76.18,75.38,76.14,423780.0,67.8685,67.9577,67.244,67.922,423780.0
2020-04-16 10:30:00,76.15,76.61,75.85,76.43,322893.0,67.9309,68.3413,67.6633,68.1807,322893.0
2020-04-16 11:00:00,76.42,77.11,76.42,76.95,478095.0,68.1718,68.7873,68.1718,68.6446,478095.0
2020-04-16 11:30:00,76.9,77.69,76.73,77.64,679034.0,68.6,69.3047,68.4483,69.2601,679034.0
2020-04-16 12:00:00,77.61,77.68,76.1,76.35,321661.0,69.2333,69.2958,67.8863,68.1093,321661.0
2020-04-16 12:30:00,76.34,76.51,75.81,76.42,257155.0,68.1004,68.2521,67.6276,68.1718,257155.0
2020-04-16 13:00:00,76.4,76.52,76.24,76.39,198202.0,68.1539,68.261,68.0112,68.145,198202.0
2020-04-16 13:30:00,76.39,76.57,76.14,76.24,158310.0,68.145,68.3056,67.922,68.0112,158310.0
2020-04-16 14:00:00,76.22,76.62,76.05,76.46,285959.0,67.9934,68.3502,67.8417,68.2075,285959.0
2020-04-16 14:30:00,76.46,76.77,76.27,76.57,241165.0,68.2075,68.484,68.038,68.3056,241165.0
2020-04-16 15:00:00,76.61,76.68,76.29,76.58,462086.0,68.3413,68.4037,68.0558,68.3145,462086.0
2020-04-16 15:30:00,76.58,77.32,76.53,76.85,1405815.0,68.3145,68.9746,68.2699,68.5554,1405815.0
2020-04-17 09:30:00,77.01,78.25,76.62,77.08,1372348.0,68.6981,69.8043,68.3502,68.7605,1372348.0
2020-04-17 10:00:00,77.08,77.3,76.17,76.59,592785.0,68.7605,68.9568,67.9488,68.3234,592785.0
2020-04-17 10:30:00,76.55,76.73,76.1,76.42,539566.0,68.2877,68.4483,67.8863,68.1718,539566.0
2020-04-17 11:00:00,76.41,76.94,75.94,76.17,364261.0,68.1629,68.6356,67.7436,67.9488,364261.0
2020-04-17 11:30:00,76.19,76.53,76.04,76.1,345068.0,67.9666,68.2699,67.8328,67.8863,345068.0
2020-04-17 12:00:00,76.11,76.17,75.7,75.81,449739.0,67.8952,67.9488,67.5295,67.6276,449739.0
2020-04-17 12:30:00,75.82,76.45,75.82,76.07,194191.0,67.6365,68.1985,67.6365,67.8595,194191.0
2020-04-17 13:00:00,76.06,76.24,75.87,75.87,313833.0,67.8506,68.0112,67.6811,67.6811,313833.0
2020-04-17 13:30:00,75.87,76.3,75.84,76.13,260639.0,67.6811,68.0647,67.6544,67.9131,260639.0
2020-04-17 14:00:00,76.12,76.12,75.72,75.76,256653.0,67.9042,67.9042,67.5473,67.583,256653.0
2020-04-17 14:30:00,75.75,75.81,75.48,75.8,514609.0,67.5741,67.6276,67.3332,67.6187,514609.0
2020-04-17 15:00:00,75.8,76.09,75.72,76.01,353864.0,67.6187,67.8774,67.5473,67.806,353864.0
2020-04-17 15:30:00,76.01,76.69,75.87,76.15,1211380.0,67.806,68.4126,67.6811,67.9309,1211380.0
2020-04-20 09:30:00,75.0,75.62,74.66,75.27,808362.0,66.905,67.4581,66.6017,67.1459,808362.0
2020-04-20 10:00:00,75.22,75.9,75.0,75.78,294838.0,67.1013,67.7079,66.905,67.6008,294838.0
2020-04-20 10:30:00,75.78,76.23,75.78,75.93,278101.0,67.6008,68.0023,67.6008,67.7347,278101.0
2020-04-20 11:00:00,75.94,76.18,75.62,75.76,250277.0,67.7436,67.9577,67.4581,67.583,250277.0
2020-04-20 11:30:00,75.75,75.92,75.52,75.67,214653.0,67.5741,67.7257,67.3689,67.5027,214653.0
2020-04-20 12:00:00,75.69,75.85,75.45,75.66,266660.0,67.5206,67.6633,67.3065,67.4938,266660.0
2020-04-20 12:30:00,75.69,76.02,75.56,75.64,289993.0,67.5206,67.8149,67.4046,67.476,289993.0
2020-04-20 13:00:00,75.65,75.7,75.37,75.42,316856.0,67.4849,67.5295,67.2351,67.2797,316856.0
2020-04-20 13:30:00,75.42,75.46,75.08,75.29,235131.0,67.2797,67.3154,66.9764,67.1637,235131.0
2020-04-20 14:00:00,75.28,75.38,74.69,74.73,513262.0,67.1548,67.244,66.6285,66.6642,513262.0
2020-04-20 14:30:00,74.74,74.98,74.32,74.34,400888.0,66.6731,66.8872,66.2984,66.3163,400888.0
2020-04-20 15:00:00,74.33,74.6,74.1,74.51,318800.0,66.3074,66.5482,66.1022,66.4679,318800.0
2020-04-20 15:30:00,74.52,74.76,74.17,74.28,869675.0,66.4768,66.6909,66.1646,66.2627,869675.0
2020-04-21 09:30:00,73.21,73.97,72.96,73.36,886782.0,65.3082,65.9862,65.0852,65.442,886782.0
2020-04-21 10:00:00,73.37,73.43,72.91,73.07,367481.0,65.451,65.5045,65.0406,65.1833,367481.0
2020-04-21 10:30:00,73.07,73.1,72.19,72.22,534316.0,65.1833,65.2101,64.3983,64.4251,534316.0
2020-04-21 11:00:00,72.2,72.6,72.04,72.5,513922.0,64.4072,64.7641,64.2645,64.6749,513922.0
2020-04-21 11:30:00,72.48,72.77,71.94,72.76,479515.0,64.657,64.9157,64.1753,64.9068,479515.0
2020-04-21 12:00:00,72.76,72.82,72.37,72.47,205242.0,64.9068,64.9603,64.5589,64.6481,205242.0
2020-04-21 12:30:00,72.48,72.51,72.09,72.35,290188.0,64.657,64.6838,64.3091,64.5411,290188.0
2020-04-21 13:00:00,72.33,72.8,72.26,72.7,273049.0,64.5232,64.9425,64.4608,64.8533,273049.0
2020-04-21 13:30:00,72.71,73.03,72.47,72.6,272509.0,64.8622,65.1477,64.6481,64.7641,272509.0
2020-04-21 14:00:00,72.63,73.43,72.47,73.06,320585.0,64.7908,65.5045,64.6481,65.1744,320585.0
2020-04-21 14:30:00,73.07,73.13,72.31,72.39,274710.0,65.1833,65.2369,64.5054,64.5767,274710.0
2020-04-21 15:00:00,72.4,72.55,71.96,72.41,413196.0,64.5857,64.7195,64.1932,64.5946,413196.0
2020-04-21 15:30:00,72.4,72.69,71.75,71.75,1045911.0,64.5857,64.8444,64.0058,64.0058,1045911.0
2020-04-22 09:30:00,73.78,74.0,72.75,73.59,645018.0,65.8167,66.013,64.8979,65.6472,645018.0
2020-04-22 10:00:00,73.61,73.78,73.11,73.21,342974.0,65.6651,65.8167,65.219,65.3082,342974.0
2020-04-22 10:30:00,73.27,73.7,73.07,73.36,294220.0,65.3618,65.7453,65.1833,65.442,294220.0
2020-04-22 11:00:00,73.37,73.58,73.25,73.34,221205.0,65.451,65.6383,65.3439,65.4242,221205.0
2020-04-22 11:30:00,73.33,73.69,73.31,73.63,159209.0,65.4153,65.7364,65.3974,65.6829,159209.0
2020-04-22 12:00:00,73.65,73.88,73.62,73.83,240279.0,65.7007,65.9059,65.674,65.8613,240279.0
2020-04-22 12:30:00,73.83,74.18,73.8,73.9,275388.0,65.8613,66.1735,65.8346,65.9238,275388.0
2020-04-22 13:00:00,73.91,74.29,73.8,74.25,203770.0,65.9327,66.2717,65.8346,66.236,203770.0
2020-04-22 13:30:00,74.26,74.6,74.19,74.49,257107.0,66.2449,66.5482,66.1825,66.4501,257107.0
2020-04-22 14:00:00,74.46,74.65,74.41,74.58,243189.0,66.4233,66.5928,66.3787,66.5304,243189.0
2020-04-22 14:30:00,74.58,74.87,74.57,74.8,183327.0,66.5304,66.7891,66.5214,66.7266,183327.0
2020-04-22 15:00:00,74.78,75.11,74.71,74.89,355080.0,66.7088,67.0032,66.6463,66.8069,355080.0
2020-04-22 15:30:00,74.89,75.34,74.65,74.68,833244.0,66.8069,67.2083,66.5928,66.6196,833244.0
2020-04-23 09:30:00,75.03,75.17,74.56,75.0,336666.0,66.9318,67.0567,66.5125,66.905,336666.0
2020-04-23 10:00:00,75.0,75.52,74.94,75.38,316628.0,66.905,67.3689,66.8515,67.244,316628.0
2020-04-23 10:30:00,75.38,76.08,75.38,75.96,411979.0,67.244,67.8685,67.244,67.7614,411979.0
2020-04-23 11:00:00,75.99,76.03,75.35,75.96,293695.0,67.7882,67.8239,67.2173,67.7614,293695.0
2020-04-23 11:30:00,75.95,75.98,75.42,75.64,265105.0,67.7525,67.7793,67.2797,67.476,265105.0
2020-04-23 12:00:00,75.64,76.15,75.56,76.15,226767.0,67.476,67.9309,67.4046,67.9309,226767.0
2020-04-23 12:30:00,76.15,76.17,74.46,75.5,383007.0,67.9309,67.9488,66.4233,67.3511,383007.0
2020-04-23 13:00:00,75.53,75.92,74.97,75.12,186187.0,67.3778,67.7257,66.8783,67.0121,186187.0
2020-04-23 13:30:00,75.14,75.36,74.56,74.77,186315.0,67.0299,67.2262,66.5125,66.6999,186315.0
2020-04-23 14:00:00,74.75,75.18,74.36,74.92,288429.0,66.682,67.0656,66.3341,66.8337,288429.0
2020-04-23 14:30:00,74.94,75.35,74.87,75.23,175219.0,66.8515,67.2173,66.7891,67.1102,175219.0
2020-04-23 15:00:00,75.22,75.26,74.56,74.73,241505.0,67.1013,67.137,66.5125,66.6642,241505.0
2020-04-23 15:30:00,74.72,74.95,73.76,73.79,1022823.0,66.6553,66.8604,65.7989,65.8256,1022823.0
2020-04-24 09:30:00,73.92,74.36,73.66,73.78,507250.0,65.9416,66.3341,65.7097,65.8167,507250.0
2020-04-24 10:00:00,73.78,74.67,73.76,74.23,407415.0,65.8167,66.6107,65.7989,66.2181,407415.0
2020-04-24 10:30:00,74.26,74.73,74.17,74.57,329819.0,66.2449,66.6642,66.1646,66.5214,329819.0
2020-04-24 11:00:00,74.58,74.8,74.29,74.66,222748.0,66.5304,66.7266,66.2717,66.6017,222748.0
2020-04-24 11:30:00,74.65,74.89,74.51,74.81,161555.0,66.5928,66.8069,66.4679,66.7355,161555.0
2020-04-24 12:00:00,74.82,75.03,74.62,74.92,216364.0,66.7445,66.9318,66.5661,66.8337,216364.0
2020-04-24 12:30:00,74.91,75.14,74.83,74.88,174813.0,66.8248,67.0299,66.7534,66.798,174813.0
2020-04-24 13:00:00,74.85,74.97,74.63,74.7,147124.0,66.7712,66.8783,66.575,66.6374,147124.0
2020-04-24 13:30:00,74.7,75.5,74.7,75.5,251159.0,66.6374,67.3511,66.6374,67.3511,251159.0
2020-04-24 14:00:00,75.49,75.71,75.34,75.58,264864.0,67.3421,67.5384,67.2083,67.4224,264864.0
2020-04-24 14:30:00,75.59,75.79,75.4,75.48,200951.0,67.4314,67.6098,67.2619,67.3332,200951.0
2020-04-24 15:00:00,75.48,75.75,75.28,75.73,338292.0,67.3332,67.5741,67.1548,67.5562,338292.0
2020-04-24 15:30:00,75.75,76.11,75.72,76.06,842646.0,67.5741,67.8952,67.5473,67.8506,842646.0
2020-04-27 09:30:00,76.59,77.83,76.5,77.41,909389.0,68.3234,69.4296,68.2431,69.0549,909389.0
2020-04-27 10:00:00,77.41,77.47,76.76,76.88,426428.0,69.0549,69.1084,68.4751,68.5821,426428.0
2020-04-27 10:30:00,76.89,76.95,76.21,76.26,340627.0,68.591,68.6446,67.9844,68.029,340627.0
2020-04-27 11:00:00,76.26,76.86,76.26,76.79,284199.0,68.029,68.5643,68.029,68.5018,284199.0
2020-04-27 11:30:00,76.79,76.86,76.41,76.5,249936.0,68.5018,68.5643,68.1629,68.2431,249936.0
2020-04-27 12:00:00,76.5,76.55,76.1,76.24,274830.0,68.2431,68.2877,67.8863,68.0112,274830.0
2020-04-27 12:30:00,76.25,76.56,76.11,76.22,265038.0,68.0201,68.2967,67.8952,67.9934,265038.0
2020-04-27 13:00:00,76.23,76.24,75.53,75.79,434112.0,68.0023,68.0112,67.3778,67.6098,434112.0
2020-04-27 13:30:00,75.77,75.78,75.49,75.65,235921.0,67.5919,67.6008,67.3421,67.4849,235921.0
2020-04-27 14:00:00,75.66,76.11,75.63,75.72,376409.0,67.4938,67.8952,67.467,67.5473,376409.0
2020-04-27 14:30:00,75.73,75.98,75.68,75.86,217156.0,67.5562,67.7793,67.5116,67.6722,217156.0
2020-04-27 15:00:00,75.87,76.08,75.84,75.9,271519.0,67.6811,67.8685,67.6544,67.7079,271519.0
2020-04-27 15:30:00,75.9,76.12,75.81,76.02,934022.0,67.7079,67.9042,67.6276,67.8149,934022.0
2020-04-28 09:30:00,77.45,77.78,76.66,77.2,627626.0,69.0906,69.385,68.3859,68.8676,627626.0
2020-04-28 10:00:00,77.21,77.51,76.8,77.16,382082.0,68.8765,69.1441,68.5108,68.8319,382082.0
2020-04-28 10:30:00,77.16,77.42,76.12,76.27,340646.0,68.8319,69.0638,67.9042,68.038,340646.0
2020-04-28 11:00:00,76.29,76.75,76.16,76.62,243513.0,68.0558,68.4662,67.9398,68.3502,243513.0
2020-04-28 11:30:00,76.62,76.89,76.59,76.69,226436.0,68.3502,68.591,68.3234,68.4126,226436.0
2020-04-28 12:00:00,76.7,76.93,76.22,76.43,209051.0,68.4216,68.6267,67.9934,68.1807,209051.0
2020-04-28 12:30:00,76.42,76.65,76.31,76.63,158157.0,68.1718,68.3769,68.0736,68.3591,158157.0
2020-04-28 13:00:00,76.65,76.66,76.42,76.59,114598.0,68.3769,68.3859,68.1718,68.3234,114598.0
2020-04-28 13:30:00,76.59,76.86,76.47,76.67,189993.0,68.3234,68.5643,68.2164,68.3948,189993.0
2020-04-28 14:00:00,76.67,77.04,76.67,76.93,208323.0,68.3948,68.7249,68.3948,68.6267,208323.0
2020-04-28 14:30:00,76.91,77.0,76.43,76.56,207154.0,68.6089,68.6892,68.1807,68.2967,207154.0
2020-04-28 15:00:00,76.55,76.73,76.21,76.38,382506.0,68.2877,68.4483,67.9844,68.1361,382506.0
2020-04-28 15:30:00,76.37,76.46,75.16,75.27,843494.0,68.1272,68.2075,67.0478,67.1459,843494.0
2020-04-29 09:30:00,77.05,78.16,76.83,78.0,643644.0,68.7338,69.724,68.5375,69.5812,643644.0
2020-04-29 10:00:00,78.02,78.14,77.43,78.08,404781.0,69.5991,69.7061,69.0728,69.6526,404781.0
2020-04-29 10:30:00,78.08,78.15,77.55,77.77,466365.0,69.6526,69.715,69.1798,69.3761,466365.0
2020-04-29 11:00:00,77.75,78.0,77.67,77.94,542201.0,69.3582,69.5812,69.2869,69.5277,542201.0
2020-04-29 11:30:00,77.95,78.09,77.74,77.94,348731.0,69.5366,69.6615,69.3493,69.5277,348731.0
2020-04-29 12:00:00,77.94,78.03,77.81,77.98,319779.0,69.5277,69.608,69.4117,69.5634,319779.0
2020-04-29 12:30:00,77.98,78.25,77.91,78.12,619700.0,69.5634,69.8043,69.501,69.6883,619700.0
2020-04-29 13:00:00,78.13,78.39,77.99,78.03,325221.0,69.6972,69.9291,69.5723,69.608,325221.0
2020-04-29 13:30:00,78.03,78.28,77.96,78.18,332706.0,69.608,69.831,69.5456,69.7418,332706.0
2020-04-29 14:00:00,78.19,78.4,77.96,78.23,381424.0,69.7507,69.9381,69.5456,69.7864,381424.0
2020-04-29 14:30:00,78.24,78.45,78.0,78.43,365827.0,69.7953,69.9827,69.5812,69.9648,365827.0
2020-04-29 15:00:00,78.44,78.92,78.3,78.92,579917.0,69.9737,70.4019,69.8489,70.4019,579917.0
2020-04-29 15:30:00,78.92,79.24,78.54,79.04,1557604.0,70.4019,70.6874,70.063,70.509,1557604.0
2020-04-30 09:30:00,80.27,80.87,77.57,78.38,1869651.0,71.6062,72.1415,69.1976,69.9202,1869651.0
2020-04-30 10:00:00,78.35,78.7,77.28,78.1,1339196.0,69.8935,70.2057,68.9389,69.6704,1339196.0
2020-04-30 10:30:00,78.14,79.11,77.89,78.92,656409.0,69.7061,70.5714,69.4831,70.4019,656409.0
2020-04-30 11:00:00,78.97,80.7,78.96,80.19,1897857.0,70.4465,71.9898,70.4376,71.5349,1897857.0
2020-04-30 11:30:00,80.18,80.62,79.59,79.63,880674.0,71.5259,71.9185,70.9996,71.0353,880674.0
2020-04-30 12:00:00,79.59,79.63,78.33,78.38,700614.0,70.9996,71.0353,69.8756,69.9202,700614.0
2020-04-30 12:30:00,78.38,79.35,78.13,79.15,490994.0,69.9202,70.7855,69.6972,70.6071,490994.0
2020-04-30 13:00:00,79.14,79.4,78.85,78.85,304241.0,70.5982,70.8301,70.3395,70.3395,304241.0
2020-04-30 13:30:00,78.82,78.96,78.1,78.32,521194.0,70.3127,70.4376,69.6704,69.8667,521194.0
2020-04-30 14:00:00,78.33,78.86,78.15,78.59,346790.0,69.8756,70.3484,69.715,70.1076,346790.0
2020-04-30 14:30:00,78.59,78.75,78.0,78.2,283430.0,70.1076,70.2503,69.5812,69.7597,283430.0
2020-04-30 15:00:00,78.18,79.15,78.04,78.98,824972.0,69.7418,70.6071,69.6169,70.4555,824972.0
2020-04-30 15:30:00,78.96,79.01,78.45,78.67,1783058.0,70.4376,70.4822,69.9827,70.1789,1783058.0
2020-05-01 09:30:00,76.86,77.59,76.33,76.66,665658.0,68.5643,69.2155,68.0915,68.3859,665658.0
2020-05-01 10:00:00,76.68,77.22,76.28,76.45,593695.0,68.4037,68.8854,68.0469,68.1985,593695.0
2020-05-01 10:30:00,76.42,76.65,76.23,76.36,291567.0,68.1718,68.3769,68.0023,68.1182,291567.0
2020-05-01 11:00:00,76.34,76.34,75.59,75.59,439892.0,68.1004,68.1004,67.4314,67.4314,439892.0
2020-05-01 11:30:00,75.58,75.66,74.83,75.08,1026263.0,67.4224,67.4938,66.7534,66.9764,1026263.0
2020-05-01 12:00:00,75.07,75.36,74.85,75.23,477725.0,66.9675,67.2262,66.7712,67.1102,477725.0
2020-05-01 12:30:00,75.24,75.34,74.84,75.13,338530.0,67.1191,67.2083,66.7623,67.021,338530.0
2020-05-01 13:00:00,75.13,75.6,75.0,75.25,323085.0,67.021,67.4403,66.905,67.1281,323085.0
2020-05-01 13:30:00,75.25,75.3,74.8,75.05,438671.0,67.1281,67.1727,66.7266,66.9496,438671.0
2020-05-01 14:00:00,75.03,75.19,74.68,75.03,453429.0,66.9318,67.0745,66.6196,66.9318,453429.0
2020-05-01 14:30:00,75.04,75.33,74.86,75.27,229790.0,66.9407,67.1994,66.7801,67.1459,229790.0
2020-05-01 15:00:00,75.28,75.5,75.14,75.37,420188.0,67.1548,67.3511,67.0299,67.2351,420188.0
2020-05-01 15:30:00,75.36,75.95,75.35,75.7,1373869.0,67.2262,67.7525,67.2173,67.5295,1373869.0
2020-05-04 09:30:00,75.18,75.31,74.09,74.81,822524.0,67.0656,67.1816,66.0933,66.7355,822524.0
2020-05-04 10:00:00,74.81,75.3,74.57,74.83,432954.0,66.7355,67.1727,66.5214,66.7534,432954.0
2020-05-04 10:30:00,74.78,75.37,74.73,75.25,313373.0,66.7088,67.2351,66.6642,67.1281,313373.0
2020-05-04 11:00:00,75.25,75.6,75.15,75.42,253210.0,67.1281,67.4403,67.0388,67.2797,253210.0
2020-05-04 11:30:00,75.44,75.8,75.37,75.64,223181.0,67.2975,67.6187,67.2351,67.476,223181.0
2020-05-04 12:00:00,75.67,75.71,75.16,75.18,311151.0,67.5027,67.5384,67.0478,67.0656,311151.0
2020-05-04 12:30:00,75.18,75.25,74.32,74.38,490961.0,67.0656,67.1281,66.2984,66.352,490961.0
2020-05-04 13:00:00,74.39,74.81,74.29,74.49,309134.0,66.3609,66.7355,66.2717,66.4501,309134.0
2020-05-04 13:30:00,74.5,74.67,74.41,74.67,216698.0,66.459,66.6107,66.3787,66.6107,216698.0
2020-05-04 14:00:00,74.69,75.01,74.63,74.81,216093.0,66.6285,66.914,66.575,66.7355,216093.0
2020-05-04 14:30:00,74.8,75.09,74.58,74.94,227197.0,66.7266,66.9853,66.5304,66.8515,227197.0
2020-05-04 15:00:00,74.95,75.2,74.86,75.11,258359.0,66.8604,67.0835,66.7801,67.0032,258359.0
2020-05-04 15:30:00,75.11,75.94,75.06,75.69,690805.0,67.0032,67.7436,66.9586,67.5206,690805.0
2020-05-05 09:30:00,76.68,78.57,76.56,78.52,1202456.0,68.4037,70.0897,68.2967,70.0451,1202456.0
2020-05-05 10:00:00,78.51,78.81,78.12,78.16,670638.0,70.0362,70.3038,69.6883,69.724,670638.0
2020-05-05 10:30:00,78.16,78.44,78.12,78.34,255084.0,69.724,69.9737,69.6883,69.8845,255084.0
2020-05-05 11:00:00,78.34,78.55,78.11,78.19,352557.0,69.8845,70.0719,69.6794,69.7507,352557.0
2020-05-05 11:30:00,78.19,78.42,78.11,78.32,238741.0,69.7507,69.9559,69.6794,69.8667,238741.0
2020-05-05 12:00:00,78.32,78.41,78.12,78.13,214868.0,69.8667,69.947,69.6883,69.6972,214868.0
2020-05-05 12:30:00,78.13,78.21,77.85,77.92,189357.0,69.6972,69.7686,69.4474,69.5099,189357.0
2020-05-05 13:00:00,77.93,78.11,77.91,78.1,202970.0,69.5188,69.6794,69.501,69.6704,202970.0
2020-05-05 13:30:00,78.14,78.27,78.1,78.21,193882.0,69.7061,69.8221,69.6704,69.7686,193882.0
2020-05-05 14:00:00,78.22,78.25,78.04,78.15,187262.0,69.7775,69.8043,69.6169,69.715,187262.0
2020-05-05 14:30:00,78.15,78.29,77.85,78.27,286164.0,69.715,69.8399,69.4474,69.8221,286164.0
2020-05-05 15:00:00,78.26,78.31,77.69,77.77,370225.0,69.8132,69.8578,69.3047,69.3761,370225.0
2020-05-05 15:30:00,77.77,77.81,76.98,77.63,973472.0,69.3761,69.4117,68.6713,69.2512,973472.0
2020-05-06 09:30:00,78.81,79.83,78.54,79.2,1125946.0,70.3038,71.2137,70.063,70.6517,1125946.0
2020-05-06 10:00:00,79.2,79.43,78.67,79.23,596674.0,70.6517,70.8569,70.1789,70.6785,596674.0
2020-05-06 10:30:00,79.26,79.96,79.1,79.8,552337.0,70.7052,71.3297,70.5625,71.187,552337.0
2020-05-06 11:00:00,79.81,80.14,79.58,79.76,610435.0,71.1959,71.4903,70.9907,71.1513,610435.0
2020-05-06 11:30:00,79.78,80.05,79.51,79.7,397486.0,71.1691,71.41,70.9283,71.0978,397486.0
2020-05-06 12:00:00,79.69,79.84,79.54,79.65,293962.0,71.0888,71.2226,70.955,71.0531,293962.0
2020-05-06 12:30:00,79.65,79.92,79.6,79.63,265705.0,71.0531,71.294,71.0085,71.0353,265705.0
2020-05-06 13:00:00,79.66,79.81,79.46,79.66,322281.0,71.0621,71.1959,70.8837,71.0621,322281.0
2020-05-06 13:30:00,79.67,79.98,79.66,79.86,309425.0,71.071,71.3475,71.0621,71.2405,309425.0
2020-05-06 14:00:00,79.85,79.86,79.56,79.61,259847.0,71.2316,71.2405,70.9729,71.0175,259847.0
2020-05-06 14:30:00,79.61,79.75,79.53,79.58,394149.0,71.0175,71.1424,70.9461,70.9907,394149.0
2020-05-06 15:00:00,79.58,79.67,79.46,79.48,314630.0,70.9907,71.071,70.8837,70.9015,314630.0
2020-05-06 15:30:00,79.48,79.48,78.52,78.9,826680.0,70.9015,70.9015,70.0451,70.3841,826680.0
2020-05-07 09:30:00,79.7,80.17,79.2,79.37,580926.0,71.0978,71.517,70.6517,70.8034,580926.0
2020-05-07 10:00:00,79.39,79.41,78.5,78.87,304531.0,70.8212,70.8391,70.0273,70.3573,304531.0
2020-05-07 10:30:00,78.85,78.98,78.26,78.45,263432.0,70.3395,70.4555,69.8132,69.9827,263432.0
2020-05-07 11:00:00,78.47,78.86,78.38,78.79,214596.0,70.0005,70.3484,69.9202,70.286,214596.0
2020-05-07 11:30:00,78.82,79.65,78.77,79.58,354362.0,70.3127,71.0531,70.2681,70.9907,354362.0
2020-05-07 12:00:00,79.58,79.74,79.44,79.59,322306.0,70.9907,71.1334,70.8658,70.9996,322306.0
2020-05-07 12:30:00,79.56,79.62,79.33,79.43,189936.0,70.9729,71.0264,70.7677,70.8569,189936.0
2020-05-07 13:00:00,79.43,79.52,79.25,79.33,184921.0,70.8569,70.9372,70.6963,70.7677,184921.0
2020-05-07 13:30:00,79.35,79.42,79.05,79.17,188642.0,70.7855,70.848,70.5179,70.625,188642.0
2020-05-07 14:00:00,79.17,79.2,78.86,78.99,259320.0,70.625,70.6517,70.3484,70.4644,259320.0
2020-05-07 14:30:00,78.99,79.14,78.84,79.13,212609.0,70.4644,70.5982,70.3306,70.5893,212609.0
2020-05-07 15:00:00,79.13,79.29,78.87,79.15,361413.0,70.5893,70.732,70.3573,70.6071,361413.0
2020-05-07 15:30:00,79.14,79.18,78.7,78.83,589337.0,70.5982,70.6339,70.2057,70.3217,589337.0
2020-05-08 09:30:00,79.7,80.48,79.36,79.87,656026.0,71.0978,71.7936,70.7944,71.2494,656026.0
2020-05-08 10:00:00,79.87,81.0,79.87,80.98,618434.0,71.2494,72.2574,71.2494,72.2396,618434.0
2020-05-08 10:30:00,80.99,81.09,80.58,80.66,343422.0,72.2485,72.3377,71.8828,71.9541,343422.0
2020-05-08 11:00:00,80.65,80.79,80.32,80.41,329413.0,71.9452,72.0701,71.6508,71.7311,329413.0
2020-05-08 11:30:00,80.4,80.5,80.08,80.27,395479.0,71.7222,71.8114,71.4367,71.6062,395479.0
2020-05-08 12:00:00,80.27,80.36,80.1,80.26,242084.0,71.6062,71.6865,71.4546,71.5973,242084.0
2020-05-08 12:30:00,80.26,80.49,80.21,80.32,290208.0,71.5973,71.8025,71.5527,71.6508,290208.0
2020-05-08 13:00:00,80.33,80.41,79.99,80.07,444906.0,71.6598,71.7311,71.3565,71.4278,444906.0
2020-05-08 13:30:00,80.07,80.2,79.93,80.03,384252.0,71.4278,71.5438,71.3029,71.3921,384252.0
2020-05-08 14:00:00,80.03,80.35,79.86,80.34,239244.0,71.3921,71.6776,71.2405,71.6687,239244.0
2020-05-08 14:30:00,80.35,80.35,80.09,80.14,325535.0,71.6776,71.6776,71.4457,71.4903,325535.0
2020-05-08 15:00:00,80.15,80.32,80.02,80.3,390969.0,71.4992,71.6508,71.3832,71.633,390969.0
2020-05-08 15:30:00,80.3,80.66,80.22,80.6,1370277.0,71.633,71.9541,71.5616,71.9006,1370277.0
2020-05-11 09:30:00,80.34,80.55,79.54,79.74,670246.0,71.6687,71.856,70.955,71.1334,670246.0
2020-05-11 10:00:00,79.73,80.3,79.71,80.21,341172.0,71.1245,71.633,71.1067,71.5527,341172.0
2020-05-11 10:30:00,80.2,80.57,80.09,80.2,279477.0,71.5438,71.8739,71.4457,71.5438,279477.0
2020-05-11 11:00:00,80.23,80.58,80.17,80.56,269246.0,71.5705,71.8828,71.517,71.8649,269246.0
2020-05-11 11:30:00,80.56,80.81,80.42,80.81,293472.0,71.8649,72.0879,71.74,72.0879,293472.0
2020-05-11 12:00:00,80.79,80.94,80.59,80.83,305686.0,72.0701,72.2039,71.8917,72.1058,305686.0
2020-05-11 12:30:00,80.83,80.84,80.47,80.72,321622.0,72.1058,72.1147,71.7846,72.0077,321622.0
2020-05-11 13:00:00,80.71,81.01,80.64,80.92,332364.0,71.9987,72.2664,71.9363,72.1861,332364.0
2020-05-11 13:30:00,80.92,81.27,80.83,80.87,186074.0,72.1861,72.4983,72.1058,72.1415,186074.0
2020-05-11 14:00:00,80.89,80.98,80.65,80.84,175757.0,72.1593,72.2396,71.9452,72.1147,175757.0
2020-05-11 14:30:00,80.82,81.18,80.81,80.91,196060.0,72.0969,72.418,72.0879,72.1772,196060.0
2020-05-11 15:00:00,80.91,81.01,80.63,80.76,303955.0,72.1772,72.2664,71.9274,72.0433,303955.0
2020-05-11 15:30:00,80.76,80.83,80.48,80.48,664639.0,72.0433,72.1058,71.7936,71.7936,664639.0
2020-05-12 09:30:00,81.29,81.79,80.58,81.13,689074.0,72.5161,72.9622,71.8828,72.3734,689074.0
2020-05-12 10:00:00,81.13,81.65,80.82,81.47,492853.0,72.3734,72.8373,72.0969,72.6767,492853.0
2020-05-12 10:30:00,81.45,81.68,80.95,80.97,289001.0,72.6589,72.864,72.2128,72.2307,289001.0
2020-05-12 11:00:00,80.98,81.22,80.82,80.87,302355.0,72.2396,72.4537,72.0969,72.1415,302355.0
2020-05-12 11:30:00,80.88,80.99,80.72,80.93,201056.0,72.1504,72.2485,72.0077,72.195,201056.0
2020-05-12 12:00:00,80.91,81.18,80.85,81.13,185702.0,72.1772,72.418,72.1236,72.3734,185702.0
2020-05-12 12:30:00,81.14,81.41,81.08,81.32,132325.0,72.3823,72.6232,72.3288,72.5429,132325.0
2020-05-12 13:00:00,81.31,81.37,80.52,80.63,236278.0,72.534,72.5875,71.8292,71.9274,236278.0
2020-05-12 13:30:00,80.61,80.94,80.57,80.84,159998.0,71.9095,72.2039,71.8739,72.1147,159998.0
2020-05-12 14:00:00,80.83,80.92,80.58,80.63,164801.0,72.1058,72.1861,71.8828,71.9274,164801.0
2020-05-12 14:30:00,80.64,80.74,80.19,80.45,240887.0,71.9363,72.0255,71.5349,71.7668,240887.0
2020-05-12 15:00:00,80.44,80.5,79.88,79.88,268598.0,71.7579,71.8114,71.2583,71.2583,268598.0
2020-05-12 15:30:00,79.9,80.01,78.4,78.4,1321464.0,71.2762,71.3743,69.9381,69.9381,1321464.0
2020-05-13 09:30:00,78.86,79.21,77.83,78.5,741970.0,70.3484,70.6606,69.4296,70.0273,741970.0
2020-05-13 10:00:00,78.51,79.43,78.43,79.36,575506.0,70.0362,70.8569,69.9648,70.7944,575506.0
2020-05-13 10:30:00,79.36,79.51,78.52,78.59,306997.0,70.7944,70.9283,70.0451,70.1076,306997.0
2020-05-13 11:00:00,78.59,78.88,78.13,78.38,316650.0,70.1076,70.3663,69.6972,69.9202,316650.0
2020-05-13 11:30:00,78.38,78.54,77.33,77.63,410313.0,69.9202,70.063,68.9836,69.2512,410313.0
2020-05-13 12:00:00,77.62,77.7,77.03,77.31,524883.0,69.2423,69.3136,68.7159,68.9657,524883.0
2020-05-13 12:30:00,77.31,77.61,77.06,77.44,354996.0,68.9657,69.2333,68.7427,69.0817,354996.0
2020-05-13 13:00:00,77.44,77.5,76.84,77.41,377104.0,69.0817,69.1352,68.5464,69.0549,377104.0
2020-05-13 13:30:00,77.39,77.53,77.14,77.23,204649.0,69.0371,69.162,68.8141,68.8943,204649.0
2020-05-13 14:00:00,77.22,77.55,76.89,77.25,252687.0,68.8854,69.1798,68.591,68.9122,252687.0
2020-05-13 14:30:00,77.24,77.42,77.0,77.02,410609.0,68.9033,69.0638,68.6892,68.707,410609.0
2020-05-13 15:00:00,77.02,77.6,76.75,77.16,483903.0,68.707,69.2244,68.4662,68.8319,483903.0
2020-05-13 15:30:00,77.14,78.33,77.01,78.01,1712746.0,68.8141,69.8756,68.6981,69.5902,1712746.0
2020-05-14 09:30:00,77.5,78.08,76.8,76.82,867632.0,69.1352,69.6526,68.5108,68.5286,867632.0
2020-05-14 10:00:00,76.84,77.28,76.51,76.52,582258.0,68.5464,68.9389,68.2521,68.261,582258.0
2020-05-14 10:30:00,76.53,77.89,76.47,77.59,529077.0,68.2699,69.4831,68.2164,69.2155,529077.0
2020-05-14 11:00:00,77.59,78.73,77.56,77.92,461910.0,69.2155,70.2324,69.1887,69.5099,461910.0
2020-05-14 11:30:00,77.96,78.4,77.7,77.74,322437.0,69.5456,69.9381,69.3136,69.3493,322437.0
2020-05-14 12:00:00,77.77,77.98,77.49,77.77,256948.0,69.3761,69.5634,69.1263,69.3761,256948.0
2020-05-14 12:30:00,77.81,78.2,77.47,78.18,252325.0,69.4117,69.7597,69.1084,69.7418,252325.0
2020-05-14 13:00:00,78.19,78.39,77.96,78.32,191602.0,69.7507,69.9291,69.5456,69.8667,191602.0
2020-05-14 13:30:00,78.32,78.65,78.26,78.36,248415.0,69.8667,70.1611,69.8132,69.9024,248415.0
2020-05-14 14:00:00,78.34,78.58,78.06,78.58,267189.0,69.8845,70.0986,69.6348,70.0986,267189.0
2020-05-14 14:30:00,78.58,79.24,78.27,79.23,558734.0,70.0986,70.6874,69.8221,70.6785,558734.0
2020-05-14 15:00:00,79.25,79.85,79.11,79.66,738605.0,70.6963,71.2316,70.5714,71.0621,738605.0
2020-05-14 15:30:00,79.66,80.0,79.13,79.9,1611176.0,71.0621,71.3654,70.5893,71.2762,1611176.0
2020-05-15 09:30:00,74.65,76.84,74.37,76.82,3895373.0,66.5928,68.5464,66.343,68.5286,3895373.0
2020-05-15 10:00:00,76.84,77.7,76.66,77.16,2491709.0,68.5464,69.3136,68.3859,68.8319,2491709.0
2020-05-15 10:30:00,77.17,77.44,75.55,75.73,1496844.0,68.8408,69.0817,67.3957,67.5562,1496844.0
2020-05-15 11:00:00,75.73,75.73,75.01,75.03,1304577.0,67.5562,67.5562,66.914,66.9318,1304577.0
2020-05-15 11:30:00,75.02,75.46,74.83,75.08,1119211.0,66.9229,67.3154,66.7534,66.9764,1119211.0
2020-05-15 12:00:00,75.05,75.7,75.0,75.6,955863.0,66.9496,67.5295,66.905,67.4403,955863.0
2020-05-15 12:30:00,75.6,76.2,75.22,75.46,1492625.0,67.4403,67.9755,67.1013,67.3154,1492625.0
2020-05-15 13:00:00,75.46,75.86,75.42,75.68,697437.0,67.3154,67.6722,67.2797,67.5116,697437.0
2020-05-15 13:30:00,75.69,75.93,75.24,75.88,930511.0,67.5206,67.7347,67.1191,67.6901,930511.0
2020-05-15 14:00:00,75.88,76.18,75.6,76.09,726926.0,67.6901,67.9577,67.4403,67.8774,726926.0
2020-05-15 14:30:00,76.09,76.74,75.99,76.04,1603122.0,67.8774,68.4572,67.7882,67.8328,1603122.0
2020-05-15 15:00:00,76.04,76.6,75.96,76.06,1312183.0,67.8328,68.3323,67.7614,67.8506,1312183.0
2020-05-15 15:30:00,76.06,76.43,75.58,75.78,2140155.0,67.8506,68.1807,67.4224,67.6008,2140155.0
2020-05-18 09:30:00,77.27,78.27,77.21,77.99,2154550.0,68.93,69.8221,68.8765,69.5723,2154550.0
2020-05-18 10:00:00,77.99,78.55,77.7,78.26,1024553.0,69.5723,70.0719,69.3136,69.8132,1024553.0
2020-05-18 10:30:00,78.27,79.23,78.27,79.2,1071450.0,69.8221,70.6785,69.8221,70.6517,1071450.0
2020-05-18 11:00:00,79.19,79.78,79.08,79.32,696205.0,70.6428,71.1691,70.5447,70.7588,696205.0
2020-05-18 11:30:00,79.34,79.56,78.96,79.08,601485.0,70.7766,70.9729,70.4376,70.5447,601485.0
2020-05-18 12:00:00,79.07,79.31,78.87,79.24,428571.0,70.5358,70.7498,70.3573,70.6874,428571.0
2020-05-18 12:30:00,79.25,79.34,78.96,79.26,338405.0,70.6963,70.7766,70.4376,70.7052,338405.0
2020-05-18 13:00:00,79.26,79.89,79.21,79.89,390889.0,70.7052,71.2672,70.6606,71.2672,390889.0
2020-05-18 13:30:00,79.88,79.98,79.64,79.66,378884.0,71.2583,71.3475,71.0442,71.0621,378884.0
2020-05-18 14:00:00,79.67,79.81,79.33,79.62,302242.0,71.071,71.1959,70.7677,71.0264,302242.0
2020-05-18 14:30:00,79.62,79.77,79.43,79.63,377449.0,71.0264,71.1602,70.8569,71.0353,377449.0
2020-05-18 15:00:00,79.64,79.97,79.63,79.91,456643.0,71.0442,71.3386,71.0353,71.2851,456643.0
2020-05-18 15:30:00,79.91,80.18,79.73,79.93,1560999.0,71.2851,71.5259,71.1245,71.3029,1560999.0
2020-05-19 09:30:00,79.76,79.9,79.01,79.17,823796.0,71.1513,71.2762,70.4822,70.625,823796.0
2020-05-19 10:00:00,79.15,79.85,79.0,79.75,766969.0,70.6071,71.2316,70.4733,71.1424,766969.0
2020-05-19 10:30:00,79.76,79.99,79.51,79.92,325641.0,71.1513,71.3565,70.9283,71.294,325641.0
2020-05-19 11:00:00,79.91,80.15,79.48,79.55,400895.0,71.2851,71.4992,70.9015,70.9639,400895.0
2020-05-19 11:30:00,79.54,79.76,79.35,79.41,203793.0,70.955,71.1513,70.7855,70.8391,203793.0
2020-05-19 12:00:00,79.41,79.54,79.16,79.45,264853.0,70.8391,70.955,70.616,70.8747,264853.0
2020-05-19 12:30:00,79.45,79.69,79.43,79.63,201267.0,70.8747,71.0888,70.8569,71.0353,201267.0
2020-05-19 13:00:00,79.63,79.83,79.43,79.76,177826.0,71.0353,71.2137,70.8569,71.1513,177826.0
2020-05-19 13:30:00,79.76,79.99,79.7,79.76,177951.0,71.1513,71.3565,71.0978,71.1513,177951.0
2020-05-19 14:00:00,79.76,79.94,79.58,79.72,152996.0,71.1513,71.3118,70.9907,71.1156,152996.0
2020-05-19 14:30:00,79.75,79.98,79.2,79.28,266878.0,71.1424,71.3475,70.6517,70.7231,266878.0
2020-05-19 15:00:00,79.28,79.73,79.07,79.3,403878.0,70.7231,71.1245,70.5358,70.7409,403878.0
2020-05-19 15:30:00,79.3,79.3,78.0,78.02,1259986.0,70.7409,70.7409,69.5812,69.5991,1259986.0
2020-05-20 09:30:00,79.88,81.36,79.69,81.36,1625958.0,71.2583,72.5786,71.0888,72.5786,1625958.0
2020-05-20 10:00:00,81.37,81.96,81.33,81.74,986417.0,72.5875,73.1138,72.5518,72.9176,986417.0
2020-05-20 10:30:00,81.74,81.8,81.33,81.52,529720.0,72.9176,72.9711,72.5518,72.7213,529720.0
2020-05-20 11:00:00,81.53,81.68,81.38,81.67,448500.0,72.7302,72.864,72.5964,72.8551,448500.0
2020-05-20 11:30:00,81.67,81.72,81.32,81.34,385248.0,72.8551,72.8997,72.5429,72.5607,385248.0
2020-05-20 12:00:00,81.34,81.43,80.93,81.0,422031.0,72.5607,72.641,72.195,72.2574,422031.0
2020-05-20 12:30:00,81.0,81.25,80.78,80.86,370337.0,72.2574,72.4805,72.0612,72.1326,370337.0
2020-05-20 13:00:00,80.85,80.87,80.38,80.46,377945.0,72.1236,72.1415,71.7044,71.7757,377945.0
2020-05-20 13:30:00,80.46,80.57,80.29,80.33,318075.0,71.7757,71.8739,71.6241,71.6598,318075.0
2020-05-20 14:00:00,80.32,80.7,80.16,80.49,385191.0,71.6508,71.9898,71.5081,71.8025,385191.0
2020-05-20 14:30:00,80.45,80.94,80.44,80.74,447764.0,71.7668,72.2039,71.7579,72.0255,447764.0
2020-05-20 15:00:00,80.75,80.78,80.37,80.59,460639.0,72.0344,72.0612,71.6954,71.8917,460639.0
2020-05-20 15:30:00,80.59,80.89,80.36,80.65,1092373.0,71.8917,72.1593,71.6865,71.9452,1092373.0
2020-05-21 09:30:00,79.4,80.1,79.34,79.44,1302102.0,70.8301,71.4546,70.7766,70.8658,1302102.0
2020-05-21 10:00:00,79.42,79.53,78.66,78.73,518690.0,70.848,70.9461,70.17,70.2324,518690.0
2020-05-21 10:30:00,78.73,78.75,78.18,78.56,492173.0,70.2324,70.2503,69.7418,70.0808,492173.0
2020-05-21 11:00:00,78.55,78.55,77.87,78.18,589095.0,70.0719,70.0719,69.4653,69.7418,589095.0
2020-05-21 11:30:00,78.16,78.7,78.15,78.53,301463.0,69.724,70.2057,69.715,70.054,301463.0
2020-05-21 12:00:00,78.53,79.07,78.52,78.82,219822.0,70.054,70.5358,70.0451,70.3127,219822.0
2020-05-21 12:30:00,78.8,78.81,78.31,78.38,262121.0,70.2949,70.3038,69.8578,69.9202,262121.0
2020-05-21 13:00:00,78.38,78.94,78.38,78.73,250043.0,69.9202,70.4198,69.9202,70.2324,250043.0
2020-05-21 13:30:00,78.73,78.81,78.57,78.64,166233.0,70.2324,70.3038,70.0897,70.1522,166233.0
2020-05-21 14:00:00,78.66,78.87,78.62,78.84,211328.0,70.17,70.3573,70.1343,70.3306,211328.0
2020-05-21 14:30:00,78.84,78.89,78.25,78.38,234199.0,70.3306,70.3752,69.8043,69.9202,234199.0
2020-05-21 15:00:00,78.36,78.67,78.12,78.2,426515.0,69.9024,70.1789,69.6883,69.7597,426515.0
2020-05-21 15:30:00,78.19,78.29,77.91,78.0,947803.0,69.7507,69.8399,69.501,69.5812,947803.0
2020-05-22 09:30:00,78.27,78.4,77.3,77.85,613598.0,69.8221,69.9381,68.9568,69.4474,613598.0
2020-05-22 10:00:00,77.86,77.92,77.36,77.57,300386.0,69.4563,69.5099,69.0103,69.1976,300386.0
2020-05-22 10:30:00,77.59,77.72,77.29,77.5,296800.0,69.2155,69.3315,68.9479,69.1352,296800.0
2020-05-22 11:00:00,77.47,77.72,77.43,77.61,186625.0,69.1084,69.3315,69.0728,69.2333,186625.0
2020-05-22 11:30:00,77.59,77.72,77.48,77.63,130208.0,69.2155,69.3315,69.1174,69.2512,130208.0
2020-05-22 12:00:00,77.64,77.72,77.52,77.66,201653.0,69.2601,69.3315,69.153,69.2779,201653.0
2020-05-22 12:30:00,77.65,77.83,77.62,77.77,203617.0,69.269,69.4296,69.2423,69.3761,203617.0
2020-05-22 13:00:00,77.79,78.06,77.77,78.06,135205.0,69.3939,69.6348,69.3761,69.6348,135205.0
2020-05-22 13:30:00,78.05,78.09,77.83,78.04,133527.0,69.6258,69.6615,69.4296,69.6169,133527.0
2020-05-22 14:00:00,78.05,78.46,78.04,78.22,245661.0,69.6258,69.9916,69.6169,69.7775,245661.0
2020-05-22 14:30:00,78.22,78.44,78.22,78.39,245213.0,69.7775,69.9737,69.7775,69.9291,245213.0
2020-05-22 15:00:00,78.38,78.52,78.21,78.4,504739.0,69.9202,70.0451,69.7686,69.9381,504739.0
2020-05-22 15:30:00,78.41,78.76,78.31,78.71,684337.0,69.947,70.2592,69.8578,70.2146,684337.0
2020-05-26 09:30:00,80.18,80.57,79.46,79.52,946187.0,71.5259,71.8739,70.8837,70.9372,946187.0
2020-05-26 10:00:00,79.5,79.58,79.19,79.33,505963.0,70.9193,70.9907,70.6428,70.7677,505963.0
2020-05-26 10:30:00,79.34,79.55,79.09,79.47,462712.0,70.7766,70.9639,70.5536,70.8926,462712.0
2020-05-26 11:00:00,79.47,79.9,79.1,79.15,596067.0,70.8926,71.2762,70.5625,70.6071,596067.0
2020-05-26 11:30:00,79.16,79.17,78.48,78.62,511472.0,70.616,70.625,70.0094,70.1343,511472.0
2020-05-26 12:00:00,78.63,79.34,78.53,78.94,469172.0,70.1432,70.7766,70.054,70.4198,469172.0
2020-05-26 12:30:00,78.93,79.15,78.88,78.93,234766.0,70.4109,70.6071,70.3663,70.4109,234766.0
2020-05-26 13:00:00,78.94,78.98,78.4,78.48,419647.0,70.4198,70.4555,69.9381,70.0094,419647.0
2020-05-26 13:30:00,78.47,78.53,78.21,78.34,371130.0,70.0005,70.054,69.7686,69.8845,371130.0
2020-05-26 14:00:00,78.32,78.62,78.29,78.48,430112.0,69.8667,70.1343,69.8399,70.0094,430112.0
2020-05-26 14:30:00,78.47,78.56,78.32,78.53,256413.0,70.0005,70.0808,69.8667,70.054,256413.0
2020-05-26 15:00:00,78.53,78.66,78.43,78.56,343652.0,70.054,70.17,69.9648,70.0808,343652.0
2020-05-26 15:30:00,78.55,78.58,77.77,78.02,1095802.0,70.0719,70.0986,69.3761,69.5991,1095802.0
2020-05-27 09:30:00,78.27,78.63,77.53,77.74,827698.0,69.8221,70.1432,69.162,69.3493,827698.0
2020-05-27 10:00:00,77.74,78.07,77.29,77.31,561267.0,69.3493,69.6437,68.9479,68.9657,561267.0
2020-05-27 10:30:00,77.28,77.28,76.49,76.56,560597.0,68.9389,68.9389,68.2342,68.2967,560597.0
2020-05-27 11:00:00,76.56,76.93,76.16,76.89,692211.0,68.2967,68.6267,67.9398,68.591,692211.0
2020-05-27 11:30:00,76.87,77.23,76.59,76.99,439662.0,68.5732,68.8943,68.3234,68.6803,439662.0
2020-05-27 12:00:00,77.0,77.67,76.87,77.57,407208.0,68.6892,69.2869,68.5732,69.1976,407208.0
2020-05-27 12:30:00,77.55,77.64,77.37,77.43,227293.0,69.1798,69.2601,69.0192,69.0728,227293.0
2020-05-27 13:00:00,77.44,77.82,77.19,77.81,290624.0,69.0817,69.4207,68.8587,69.4117,290624.0
2020-05-27 13:30:00,77.81,78.29,77.61,78.22,335060.0,69.4117,69.8399,69.2333,69.7775,335060.0
2020-05-27 14:00:00,78.22,78.78,78.22,78.74,359403.0,69.7775,70.2771,69.7775,70.2414,359403.0
2020-05-27 14:30:00,78.75,79.03,78.39,79.0,421292.0,70.2503,70.5001,69.9291,70.4733,421292.0
2020-05-27 15:00:00,79.0,79.16,78.86,78.92,390305.0,70.4733,70.616,70.3484,70.4019,390305.0
2020-05-27 15:30:00,78.91,79.32,78.64,79.3,1092467.0,70.393,70.7588,70.1522,70.7409,1092467.0
2020-05-28 09:30:00,80.36,81.48,79.82,80.03,1754221.0,71.6865,72.6856,71.2048,71.3921,1754221.0
2020-05-28 10:00:00,80.03,80.79,79.76,80.77,783016.0,71.3921,72.0701,71.1513,72.0523,783016.0
2020-05-28 10:30:00,80.77,80.77,80.39,80.46,424800.0,72.0523,72.0523,71.7133,71.7757,424800.0
2020-05-28 11:00:00,80.46,80.5,79.83,80.02,405657.0,71.7757,71.8114,71.2137,71.3832,405657.0
2020-05-28 11:30:00,80.02,80.28,79.85,80.27,363137.0,71.3832,71.6152,71.2316,71.6062,363137.0
2020-05-28 12:00:00,80.26,80.68,80.2,80.57,467002.0,71.5973,71.972,71.5438,71.8739,467002.0
2020-05-28 12:30:00,80.57,80.98,80.53,80.92,357802.0,71.8739,72.2396,71.8382,72.1861,357802.0
2020-05-28 13:00:00,80.93,81.14,80.9,81.04,418431.0,72.195,72.3823,72.1682,72.2931,418431.0
2020-05-28 13:30:00,81.03,81.06,78.59,80.49,300545.0,72.2842,72.311,70.1076,71.8025,300545.0
2020-05-28 14:00:00,80.49,80.54,80.16,80.25,288830.0,71.8025,71.8471,71.5081,71.5884,288830.0
2020-05-28 14:30:00,80.26,80.3,79.8,79.96,339324.0,71.5973,71.633,71.187,71.3297,339324.0
2020-05-28 15:00:00,79.95,80.31,79.12,79.13,597962.0,71.3208,71.6419,70.5804,70.5893,597962.0
2020-05-28 15:30:00,79.13,79.25,77.73,78.11,1917461.0,70.5893,70.6963,69.3404,69.6794,1917461.0
2020-05-29 09:30:00,78.71,79.17,77.92,78.78,677524.0,70.2146,70.625,69.5099,70.2771,677524.0
2020-05-29 10:00:00,78.78,78.99,78.11,78.2,709063.0,70.2771,70.4644,69.6794,69.7597,709063.0
2020-05-29 10:30:00,78.22,78.62,77.99,78.25,291363.0,69.7775,70.1343,69.5723,69.8043,291363.0
2020-05-29 11:00:00,78.27,78.69,77.94,78.62,304405.0,69.8221,70.1968,69.5277,70.1343,304405.0
2020-05-29 11:30:00,78.6,78.93,78.47,78.86,236889.0,70.1165,70.4109,70.0005,70.3484,236889.0
2020-05-29 12:00:00,78.86,78.95,78.1,78.4,184493.0,70.3484,70.4287,69.6704,69.9381,184493.0
2020-05-29 12:30:00,78.37,79.05,77.9,78.92,328795.0,69.9113,70.5179,69.492,70.4019,328795.0
2020-05-29 13:00:00,78.89,78.98,78.63,78.68,193718.0,70.3752,70.4555,70.1432,70.1878,193718.0
2020-05-29 13:30:00,78.68,78.77,78.38,78.62,212755.0,70.1878,70.2681,69.9202,70.1343,212755.0
2020-05-29 14:00:00,78.62,79.46,78.58,79.35,442208.0,70.1343,70.8837,70.0986,70.7855,442208.0
2020-05-29 14:30:00,79.37,79.75,78.35,79.74,683421.0,70.8034,71.1424,69.8935,71.1334,683421.0
2020-05-29 15:00:00,79.73,80.69,79.73,80.44,885233.0,71.1245,71.9809,71.1245,71.7579,885233.0
2020-05-29 15:30:00,80.42,81.2,80.33,80.91,1548436.0,71.74,72.4359,71.6598,72.1772,1548436.0
2020-06-01 09:30:00,80.1,80.24,79.24,79.73,909869.0,71.4546,71.5795,70.6874,71.1245,909869.0
2020-06-01 10:00:00,79.76,80.28,79.67,80.1,505329.0,71.1513,71.6152,71.071,71.4546,505329.0
2020-06-01 10:30:00,80.1,80.48,79.84,80.37,371842.0,71.4546,71.7936,71.2226,71.6954,371842.0
2020-06-01 11:00:00,80.37,80.4,79.76,79.84,409735.0,71.6954,71.7222,71.1513,71.2226,409735.0
2020-06-01 11:30:00,79.84,80.07,79.78,79.82,260033.0,71.2226,71.4278,71.1691,71.2048,260033.0
2020-06-01 12:00:00,79.82,80.25,79.75,80.06,223647.0,71.2048,71.5884,71.1424,71.4189,223647.0
2020-06-01 12:30:00,80.06,80.19,80.02,80.05,158935.0,71.4189,71.5349,71.3832,71.41,158935.0
2020-06-01 13:00:00,80.06,80.31,80.06,80.21,157383.0,71.4189,71.6419,71.4189,71.5527,157383.0
2020-06-01 13:30:00,80.2,80.23,79.85,79.95,148771.0,71.5438,71.5705,71.2316,71.3208,148771.0
2020-06-01 14:00:00,79.96,80.21,79.87,79.89,236356.0,71.3297,71.5527,71.2494,71.2672,236356.0
2020-06-01 14:30:00,79.89,80.14,79.88,80.04,227708.0,71.2672,71.4903,71.2583,71.4011,227708.0
2020-06-01 15:00:00,80.04,80.06,79.7,79.87,275044.0,71.4011,71.4189,71.0978,71.2494,275044.0
2020-06-01 15:30:00,79.87,79.98,79.7,79.73,752598.0,71.2494,71.3475,71.0978,71.1245,752598.0
2020-06-02 09:30:00,79.93,81.3,79.91,81.27,904347.0,71.3029,72.5251,71.2851,72.4983,904347.0
2020-06-02 10:00:00,81.27,81.8,81.24,81.4,741259.0,72.4983,72.9711,72.4715,72.6143,741259.0
2020-06-02 10:30:00,81.4,81.43,80.79,81.06,473270.0,72.6143,72.641,72.0701,72.311,473270.0
2020-06-02 11:00:00,81.04,81.06,80.68,80.88,317997.0,72.2931,72.311,71.972,72.1504,317997.0
2020-06-02 11:30:00,80.88,81.35,80.79,81.09,371408.0,72.1504,72.5697,72.0701,72.3377,371408.0
2020-06-02 12:00:00,81.11,81.5,81.05,81.45,305887.0,72.3556,72.7035,72.302,72.6589,305887.0
2020-06-02 12:30:00,81.45,81.51,81.35,81.37,324232.0,72.6589,72.7124,72.5697,72.5875,324232.0
2020-06-02 13:00:00,81.38,81.59,81.35,81.42,260415.0,72.5964,72.7838,72.5697,72.6321,260415.0
2020-06-02 13:30:00,81.42,81.83,81.37,81.81,343883.0,72.6321,72.9979,72.5875,72.98,343883.0
2020-06-02 14:00:00,81.81,82.0,81.64,81.78,394593.0,72.98,73.1495,72.8284,72.9533,394593.0
2020-06-02 14:30:00,81.77,82.59,81.51,82.53,865432.0,72.9443,73.6758,72.7124,73.6223,865432.0
2020-06-02 15:00:00,82.54,83.17,82.53,83.16,1348498.0,73.6312,74.1932,73.6223,74.1843,1348498.0
2020-06-02 15:30:00,83.16,84.88,83.13,84.64,3562253.0,74.1843,75.7187,74.1575,75.5046,3562253.0
2020-06-03 09:30:00,84.95,85.95,83.68,84.11,2041154.0,76.3667,77.2657,75.2251,75.6116,2041154.0
2020-06-03 10:00:00,84.14,84.29,83.62,84.03,639987.0,75.6386,75.7734,75.1711,75.5397,639987.0
2020-06-03 10:30:00,84.01,84.75,83.89,84.6,816573.0,75.5217,76.1869,75.4138,76.0521,816573.0
2020-06-03 11:00:00,84.6,84.99,84.6,84.74,718044.0,76.0521,76.4027,76.0521,76.178,718044.0
2020-06-03 11:30:00,84.75,84.93,84.53,84.88,491002.0,76.1869,76.3488,75.9892,76.3038,491002.0
2020-06-03 12:00:00,84.89,85.03,84.22,84.45,619489.0,76.3128,76.4387,75.7105,75.9173,619489.0
2020-06-03 12:30:00,84.47,84.7,84.41,84.67,332873.0,75.9352,76.142,75.8813,76.115,332873.0
2020-06-03 13:00:00,84.68,85.22,84.57,85.15,548550.0,76.124,76.6095,76.0251,76.5465,548550.0
2020-06-03 13:30:00,85.14,85.23,84.52,84.54,525897.0,76.5375,76.6184,75.9802,75.9982,525897.0
2020-06-03 14:00:00,84.55,85.04,84.52,84.88,326895.0,76.0072,76.4476,75.9802,76.3038,326895.0
2020-06-03 14:30:00,84.88,84.9,84.44,84.57,502650.0,76.3038,76.3218,75.9083,76.0251,502650.0
2020-06-03 15:00:00,84.57,84.65,84.35,84.47,361241.0,76.0251,76.0971,75.8274,75.9352,361241.0
2020-06-03 15:30:00,84.45,84.6,84.05,84.09,1123290.0,75.9173,76.0521,75.5577,75.5936,1123290.0
2020-06-04 09:30:00,84.03,85.73,83.95,85.59,1349785.0,75.5397,77.0679,75.4678,76.9421,1349785.0
2020-06-04 10:00:00,85.58,86.43,85.36,86.42,830443.0,76.9331,77.6972,76.7353,77.6882,830443.0
2020-06-04 10:30:00,86.41,86.7,86.11,86.38,823302.0,77.6792,77.9399,77.4095,77.6523,823302.0
2020-06-04 11:00:00,86.38,86.45,85.39,85.64,866459.0,77.6523,77.7152,76.7623,76.987,866459.0
2020-06-04 11:30:00,85.65,86.27,85.51,86.27,442523.0,76.996,77.5534,76.8702,77.5534,442523.0
2020-06-04 12:00:00,86.27,86.31,85.87,86.01,481904.0,77.5534,77.5893,77.1938,77.3196,481904.0
2020-06-04 12:30:00,86.0,86.06,85.36,85.44,518055.0,77.3106,77.3646,76.7353,76.8072,518055.0
2020-06-04 13:00:00,85.42,85.82,85.38,85.41,439578.0,76.7893,77.1488,76.7533,76.7803,439578.0
2020-06-04 13:30:00,85.44,85.96,85.43,85.82,296789.0,76.8072,77.2747,76.7982,77.1488,296789.0
2020-06-04 14:00:00,85.83,86.03,85.78,85.89,439555.0,77.1578,77.3376,77.1129,77.2118,439555.0
2020-06-04 14:30:00,85.89,86.24,85.63,85.86,635142.0,77.2118,77.5264,76.978,77.1848,635142.0
2020-06-04 15:00:00,85.85,86.07,85.55,85.67,745536.0,77.1758,77.3736,76.9061,77.014,745536.0
2020-06-04 15:30:00,85.68,86.27,85.62,86.04,1463207.0,77.023,77.5534,76.969,77.3466,1463207.0
2020-06-05 09:30:00,88.05,89.48,87.82,88.59,2033277.0,79.1535,80.439,78.9468,79.639,2033277.0
2020-06-05 10:00:00,88.61,89.19,88.47,88.54,705100.0,79.6569,80.1783,79.5311,79.594,705100.0
2020-06-05 10:30:00,88.5,88.77,88.14,88.74,449268.0,79.5581,79.8008,79.2344,79.7738,449268.0
2020-06-05 11:00:00,88.75,89.08,88.7,89.0,561515.0,79.7828,80.0794,79.7378,80.0075,561515.0
2020-06-05 11:30:00,89.0,89.09,88.7,88.92,558465.0,80.0075,80.0884,79.7378,79.9356,558465.0
2020-06-05 12:00:00,88.91,89.32,88.87,89.23,513291.0,79.9266,80.2952,79.8907,80.2143,513291.0
2020-06-05 12:30:00,89.23,89.37,89.07,89.22,383828.0,80.2143,80.3401,80.0705,80.2053,383828.0
2020-06-05 13:00:00,89.2,89.24,89.0,89.22,276503.0,80.1873,80.2233,80.0075,80.2053,276503.0
2020-06-05 13:30:00,89.21,89.27,88.59,88.76,334122.0,80.1963,80.2503,79.639,79.7918,334122.0
2020-06-05 14:00:00,88.75,89.25,88.69,89.07,254091.0,79.7828,80.2323,79.7289,80.0705,254091.0
2020-06-05 14:30:00,89.05,89.13,88.7,88.79,367861.0,80.0525,80.1244,79.7378,79.8187,367861.0
2020-06-05 15:00:00,88.8,88.87,88.29,88.53,422002.0,79.8277,79.8907,79.3693,79.585,422002.0
2020-06-05 15:30:00,88.53,88.74,88.2,88.58,1125848.0,79.585,79.7738,79.2884,79.63,1125848.0
2020-06-08 09:30:00,89.06,89.73,88.82,89.4,994464.0,80.0615,80.6638,79.8457,80.3671,994464.0
2020-06-08 10:00:00,89.41,89.43,88.34,88.75,472667.0,80.3761,80.3941,79.4142,79.7828,472667.0
2020-06-08 10:30:00,88.73,89.57,88.6,89.4,318969.0,79.7648,80.5199,79.6479,80.3671,318969.0
2020-06-08 11:00:00,89.4,89.91,89.4,89.71,452510.0,80.3671,80.8256,80.3671,80.6458,452510.0
2020-06-08 11:30:00,89.72,89.87,89.54,89.82,284309.0,80.6548,80.7896,80.493,80.7447,284309.0
2020-06-08 12:00:00,89.84,89.9,89.13,89.5,370113.0,80.7627,80.8166,80.1244,80.457,370113.0
2020-06-08 12:30:00,89.5,89.73,89.45,89.63,211177.0,80.457,80.6638,80.4121,80.5739,211177.0
2020-06-08 13:00:00,89.63,89.85,89.56,89.73,197700.0,80.5739,80.7716,80.5109,80.6638,197700.0
2020-06-08 13:30:00,89.72,90.23,89.6,90.16,546757.0,80.6548,81.1133,80.5469,81.0503,546757.0
2020-06-08 14:00:00,90.15,90.74,90.03,90.72,497996.0,81.0413,81.5717,80.9335,81.5537,497996.0
2020-06-08 14:30:00,90.73,91.0,90.49,90.81,577263.0,81.5627,81.8055,81.347,81.6347,577263.0
2020-06-08 15:00:00,90.8,91.02,90.68,90.77,488179.0,81.6257,81.8234,81.5178,81.5987,488179.0
2020-06-08 15:30:00,90.77,91.5,90.75,91.38,1468595.0,81.5987,82.2549,81.5807,82.1471,1468595.0
2020-06-09 09:30:00,90.23,90.39,89.06,89.56,1105480.0,81.1133,81.2571,80.0615,80.5109,1105480.0
2020-06-09 10:00:00,89.58,90.05,89.34,89.61,473709.0,80.5289,80.9514,80.3132,80.5559,473709.0
2020-06-09 10:30:00,89.58,90.38,89.52,90.17,339494.0,80.5289,81.2481,80.475,81.0593,339494.0
2020-06-09 11:00:00,90.15,90.28,89.73,89.83,289390.0,81.0413,81.1582,80.6638,80.7537,289390.0
2020-06-09 11:30:00,89.78,89.92,89.4,89.44,262194.0,80.7087,80.8346,80.3671,80.4031,262194.0
2020-06-09 12:00:00,89.42,89.55,89.2,89.44,217629.0,80.3851,80.502,80.1873,80.4031,217629.0
2020-06-09 12:30:00,89.43,89.74,89.26,89.68,220586.0,80.3941,80.6728,80.2413,80.6188,220586.0
2020-06-09 13:00:00,89.68,89.87,89.55,89.84,223143.0,80.6188,80.7896,80.502,80.7627,223143.0
2020-06-09 13:30:00,89.83,90.04,89.81,89.92,245581.0,80.7537,80.9425,80.7357,80.8346,245581.0
2020-06-09 14:00:00,89.91,89.97,89.5,89.63,215370.0,80.8256,80.8795,80.457,80.5739,215370.0
2020-06-09 14:30:00,89.6,89.97,89.58,89.94,215728.0,80.5469,80.8795,80.5289,80.8526,215728.0
2020-06-09 15:00:00,89.96,90.08,89.89,90.04,231208.0,80.8705,80.9784,80.8076,80.9425,231208.0
2020-06-09 15:30:00,90.05,90.23,89.69,89.75,592950.0,80.9514,81.1133,80.6278,80.6818,592950.0
2020-06-10 09:30:00,90.26,90.99,90.03,90.83,869837.0,81.1402,81.7965,80.9335,81.6526,869837.0
2020-06-10 10:00:00,90.86,91.97,90.8,91.93,1008864.0,81.6796,82.6774,81.6257,82.6415,1008864.0
2020-06-10 10:30:00,91.93,92.09,91.24,91.29,634803.0,82.6415,82.7853,82.0212,82.0662,634803.0
2020-06-10 11:00:00,91.31,91.72,91.28,91.67,354938.0,82.0841,82.4527,82.0572,82.4078,354938.0
2020-06-10 11:30:00,91.67,92.01,91.6,91.89,384013.0,82.4078,82.7134,82.3448,82.6055,384013.0
2020-06-10 12:00:00,91.91,91.97,91.65,91.9,474925.0,82.6235,82.6774,82.3898,82.6145,474925.0
2020-06-10 12:30:00,91.89,91.91,91.65,91.73,287239.0,82.6055,82.6235,82.3898,82.4617,287239.0
2020-06-10 13:00:00,91.74,91.92,91.47,91.59,305275.0,82.4707,82.6325,82.228,82.3358,305275.0
2020-06-10 13:30:00,91.58,91.68,91.47,91.63,267882.0,82.3269,82.4167,82.228,82.3718,267882.0
2020-06-10 14:00:00,91.6,92.14,91.2,91.95,575243.0,82.3448,82.8303,81.9852,82.6595,575243.0
2020-06-10 14:30:00,91.96,91.97,91.06,91.2,398243.0,82.6685,82.6774,81.8594,81.9852,398243.0
2020-06-10 15:00:00,91.18,91.79,90.81,91.72,447649.0,81.9673,82.5156,81.6347,82.4527,447649.0
2020-06-10 15:30:00,91.72,91.75,90.98,91.02,731084.0,82.4527,82.4797,81.7875,81.8234,731084.0
2020-06-11 09:30:00,89.01,89.06,86.71,87.04,1731686.0,80.0165,80.0615,77.9489,78.2456,1731686.0
2020-06-11 10:00:00,87.04,87.92,86.97,87.32,650083.0,78.2456,79.0367,78.1826,78.4973,650083.0
2020-06-11 10:30:00,87.32,88.08,87.0,87.16,529501.0,78.4973,79.1805,78.2096,78.3534,529501.0
2020-06-11 11:00:00,87.16,87.44,86.9,86.96,546335.0,78.3534,78.6052,78.1197,78.1737,546335.0
2020-06-11 11:30:00,86.98,87.09,86.68,86.8,445175.0,78.1916,78.2905,77.9219,78.0298,445175.0
2020-06-11 12:00:00,86.79,86.97,86.37,86.51,885996.0,78.0208,78.1826,77.6433,77.7691,885996.0
2020-06-11 12:30:00,86.5,87.25,85.92,86.24,653333.0,77.7601,78.4343,77.2387,77.5264,653333.0
2020-06-11 13:00:00,86.23,86.75,86.1,86.5,591145.0,77.5174,77.9849,77.4005,77.7601,591145.0
2020-06-11 13:30:00,86.5,86.68,86.16,86.48,387721.0,77.7601,77.9219,77.4545,77.7421,387721.0
2020-06-11 14:00:00,86.47,86.51,85.71,85.98,548839.0,77.7332,77.7691,77.0499,77.2927,548839.0
2020-06-11 14:30:00,85.99,86.1,84.63,84.92,928392.0,77.3017,77.4005,76.0791,76.3398,928392.0
2020-06-11 15:00:00,84.94,85.34,84.22,84.5,836725.0,76.3577,76.7173,75.7105,75.9622,836725.0
2020-06-11 15:30:00,84.49,85.15,83.91,84.01,2170910.0,75.9532,76.5465,75.4318,75.5217,2170910.0
2020-06-12 09:30:00,86.27,87.14,86.03,86.26,1084791.0,77.5534,78.3355,77.3376,77.5444,1084791.0
2020-06-12 10:00:00,86.26,86.66,85.91,85.93,530527.0,77.5444,77.904,77.2297,77.2477,530527.0
2020-06-12 10:30:00,85.94,86.14,85.12,85.15,671462.0,77.2567,77.4365,76.5196,76.5465,671462.0
2020-06-12 11:00:00,85.16,85.41,84.29,84.9,509872.0,76.5555,76.7803,75.7734,76.3218,509872.0
2020-06-12 11:30:00,84.9,85.75,84.68,85.73,349174.0,76.3218,77.0859,76.124,77.0679,349174.0
2020-06-12 12:00:00,85.74,86.02,85.21,85.36,245843.0,77.0769,77.3286,76.6005,76.7353,245843.0
2020-06-12 12:30:00,85.37,85.37,84.63,85.05,280066.0,76.7443,76.7443,76.0791,76.4566,280066.0
2020-06-12 13:00:00,85.04,85.11,84.47,84.62,252943.0,76.4476,76.5106,75.9352,76.0701,252943.0
2020-06-12 13:30:00,84.63,84.77,83.62,83.63,473970.0,76.0791,76.2049,75.1711,75.1801,473970.0
2020-06-12 14:00:00,83.65,84.53,83.53,84.34,403726.0,75.1981,75.9892,75.0902,75.8184,403726.0
2020-06-12 14:30:00,84.33,84.9,84.25,84.83,327949.0,75.8094,76.3218,75.7375,76.2589,327949.0
2020-06-12 15:00:00,84.82,85.32,84.15,84.26,547070.0,76.2499,76.6994,75.6476,75.7465,547070.0
2020-06-12 15:30:00,84.26,85.47,84.1,85.24,1019957.0,75.7465,76.8342,75.6026,76.6274,1019957.0
2020-06-15 09:30:00,83.67,84.3,83.1,84.28,854108.0,75.2161,75.7824,74.7037,75.7644,854108.0
2020-06-15 10:00:00,84.29,84.62,83.97,84.02,410746.0,75.7734,76.0701,75.4858,75.5307,410746.0
2020-06-15 10:30:00,84.02,84.46,83.68,84.05,283752.0,75.5307,75.9262,75.2251,75.5577,283752.0
2020-06-15 11:00:00,84.09,84.75,83.98,84.29,305323.0,75.5936,76.1869,75.4947,75.7734,305323.0
2020-06-15 11:30:00,84.3,84.46,83.97,84.34,243853.0,75.7824,75.9262,75.4858,75.8184,243853.0
2020-06-15 12:00:00,84.3,85.51,84.27,85.25,444693.0,75.7824,76.8702,75.7554,76.6364,444693.0
2020-06-15 12:30:00,85.23,85.49,85.11,85.45,295855.0,76.6184,76.8522,76.5106,76.8162,295855.0
2020-06-15 13:00:00,85.47,85.64,85.28,85.33,232646.0,76.8342,76.987,76.6634,76.7083,232646.0
2020-06-15 13:30:00,85.32,85.44,85.02,85.19,242641.0,76.6994,76.8072,76.4297,76.5825,242641.0
2020-06-15 14:00:00,85.2,86.36,85.2,86.23,516264.0,76.5915,77.6343,76.5915,77.5174,516264.0
2020-06-15 14:30:00,86.28,86.47,85.96,86.3,511820.0,77.5624,77.7332,77.2747,77.5803,511820.0
2020-06-15 15:00:00,86.29,86.57,85.83,85.88,443583.0,77.5713,77.8231,77.1578,77.2028,443583.0
2020-06-15 15:30:00,85.87,86.45,85.51,86.42,966895.0,77.1938,77.7152,76.8702,77.6882,966895.0
2020-06-16 09:30:00,89.89,90.44,89.01,90.0,1804866.0,80.8076,81.302,80.0165,80.9065,1804866.0
2020-06-16 10:00:00,89.99,90.2,89.71,90.05,788925.0,80.8975,81.0863,80.6458,80.9514,788925.0
2020-06-16 10:30:00,90.05,90.21,88.35,88.4,904441.0,80.9514,81.0953,79.4232,79.4682,904441.0
2020-06-16 11:00:00,88.37,89.59,87.76,89.25,541432.0,79.4412,80.5379,78.8928,80.2323,541432.0
2020-06-16 11:30:00,89.24,89.83,89.04,89.45,411189.0,80.2233,80.7537,80.0435,80.4121,411189.0
2020-06-16 12:00:00,89.45,89.57,88.93,89.36,375443.0,80.4121,80.5199,79.9446,80.3312,375443.0
2020-06-16 12:30:00,89.36,89.96,89.35,89.87,492214.0,80.3312,80.8705,80.3222,80.7896,492214.0
2020-06-16 13:00:00,89.83,90.01,89.57,89.62,418202.0,80.7537,80.9155,80.5199,80.5649,418202.0
2020-06-16 13:30:00,89.62,89.7,89.22,89.35,313044.0,80.5649,80.6368,80.2053,80.3222,313044.0
2020-06-16 14:00:00,89.35,89.84,89.16,89.61,471921.0,80.3222,80.7627,80.1514,80.5559,471921.0
2020-06-16 14:30:00,89.61,89.91,89.3,89.48,284997.0,80.5559,80.8256,80.2772,80.439,284997.0
2020-06-16 15:00:00,89.49,89.54,88.54,89.03,490476.0,80.448,80.493,79.594,80.0345,490476.0
2020-06-16 15:30:00,89.03,89.69,88.48,89.64,1693471.0,80.0345,80.6278,79.5401,80.5829,1693471.0
2020-06-17 09:30:00,90.68,90.79,89.58,89.83,1131482.0,81.5178,81.6167,80.5289,80.7537,1131482.0
2020-06-17 10:00:00,89.83,90.03,89.3,89.48,620383.0,80.7537,80.9335,80.2772,80.439,620383.0
2020-06-17 10:30:00,89.48,90.09,89.37,89.83,461447.0,80.439,80.9874,80.3401,80.7537,461447.0
2020-06-17 11:00:00,89.83,90.14,89.58,89.76,368305.0,80.7537,81.0323,80.5289,80.6907,368305.0
2020-06-17 11:30:00,89.75,89.86,89.64,89.82,252643.0,80.6818,80.7806,80.5829,80.7447,252643.0
2020-06-17 12:00:00,89.83,89.95,89.59,89.64,225023.0,80.7537,80.8615,80.5379,80.5829,225023.0
2020-06-17 12:30:00,89.63,90.39,89.6,90.27,356584.0,80.5739,81.2571,80.5469,81.1492,356584.0
2020-06-17 13:00:00,90.26,90.61,90.26,90.57,272988.0,81.1402,81.4549,81.1402,81.4189,272988.0
2020-06-17 13:30:00,90.57,91.09,90.57,90.78,421375.0,81.4189,81.8864,81.4189,81.6077,421375.0
2020-06-17 14:00:00,90.79,90.8,90.43,90.61,203116.0,81.6167,81.6257,81.293,81.4549,203116.0
2020-06-17 14:30:00,90.62,90.82,90.48,90.5,208203.0,81.4638,81.6436,81.338,81.356,208203.0
2020-06-17 15:00:00,90.47,90.48,89.89,90.0,320378.0,81.329,81.338,80.8076,80.9065,320378.0
2020-06-17 15:30:00,90.01,90.18,89.68,89.95,741328.0,80.9155,81.0683,80.6188,80.8615,741328.0
2020-06-18 09:30:00,89.8,89.95,89.03,89.77,651955.0,80.7267,80.8615,80.0345,80.6997,651955.0
2020-06-18 10:00:00,89.76,90.49,89.69,89.88,471077.0,80.6907,81.347,80.6278,80.7986,471077.0
2020-06-18 10:30:00,89.93,90.31,89.55,90.26,342421.0,80.8436,81.1852,80.502,81.1402,342421.0
2020-06-18 11:00:00,90.28,90.39,90.09,90.32,267242.0,81.1582,81.2571,80.9874,81.1942,267242.0
2020-06-18 11:30:00,90.3,90.3,89.78,89.9,183350.0,81.1762,81.1762,80.7087,80.8166,183350.0
2020-06-18 12:00:00,89.89,89.95,89.64,89.88,176597.0,80.8076,80.8615,80.5829,80.7986,176597.0
2020-06-18 12:30:00,89.88,89.91,89.65,89.67,178913.0,80.7986,80.8256,80.5919,80.6098,178913.0
2020-06-18 13:00:00,89.67,89.71,89.45,89.53,145839.0,80.6098,80.6458,80.4121,80.484,145839.0
2020-06-18 13:30:00,89.52,89.81,89.52,89.77,206982.0,80.475,80.7357,80.475,80.6997,206982.0
2020-06-18 14:00:00,89.77,89.82,89.57,89.74,220510.0,80.6997,80.7447,80.5199,80.6728,220510.0
2020-06-18 14:30:00,89.72,89.85,89.58,89.58,224546.0,80.6548,80.7716,80.5289,80.5289,224546.0
2020-06-18 15:00:00,89.59,89.63,89.31,89.36,264214.0,80.5379,80.5739,80.2862,80.3312,264214.0
2020-06-18 15:30:00,89.36,90.0,89.3,89.92,647917.0,80.3312,80.9065,80.2772,80.8346,647917.0
2020-06-19 09:30:00,89.67,90.25,89.57,89.89,1968420.0,80.6098,81.1312,80.5199,80.8076,1968420.0
2020-06-19 10:00:00,89.89,90.18,89.57,89.81,751727.0,80.8076,81.0683,80.5199,80.7357,751727.0
2020-06-19 10:30:00,89.81,89.9,89.31,89.43,493883.0,80.7357,80.8166,80.2862,80.3941,493883.0
2020-06-19 11:00:00,89.42,89.62,89.09,89.26,507373.0,80.3851,80.5649,80.0884,80.2413,507373.0
2020-06-19 11:30:00,89.26,89.49,88.99,89.32,356554.0,80.2413,80.448,79.9985,80.2952,356554.0
2020-06-19 12:00:00,89.34,89.38,87.53,88.15,853756.0,80.3132,80.3491,78.6861,79.2434,853756.0
2020-06-19 12:30:00,88.13,88.74,88.0,88.72,335618.0,79.2254,79.7738,79.1086,79.7558,335618.0
2020-06-19 13:00:00,88.7,88.78,87.97,88.06,361699.0,79.7378,79.8098,79.0816,79.1625,361699.0
2020-06-19 13:30:00,88.05,88.17,87.83,87.86,362261.0,79.1535,79.2614,78.9557,78.9827,362261.0
2020-06-19 14:00:00,87.85,88.08,87.56,87.86,517762.0,78.9737,79.1805,78.713,78.9827,517762.0
2020-06-19 14:30:00,87.88,88.47,87.79,88.22,355316.0,79.0007,79.5311,78.9198,79.3063,355316.0
2020-06-19 15:00:00,88.21,88.58,87.98,88.24,456675.0,79.2974,79.63,79.0906,79.3243,456675.0
2020-06-19 15:30:00,88.25,89.55,87.91,88.63,2360128.0,79.3333,80.502,79.0277,79.6749,2360128.0
2020-06-22 09:30:00,88.72,88.75,87.61,88.45,675557.0,79.7558,79.7828,78.758,79.5131,675557.0
2020-06-22 10:00:00,88.47,89.28,88.46,89.15,347470.0,79.5311,80.2592,79.5221,80.1424,347470.0
2020-06-22 10:30:00,89.15,89.15,88.49,88.5,362727.0,80.1424,80.1424,79.5491,79.5581,362727.0
2020-06-22 11:00:00,88.49,89.19,88.41,88.88,228234.0,79.5491,80.1783,79.4771,79.8997,228234.0
2020-06-22 11:30:00,88.9,89.16,88.8,88.94,208633.0,79.9176,80.1514,79.8277,79.9536,208633.0
2020-06-22 12:00:00,88.95,89.37,88.92,89.26,365202.0,79.9626,80.3401,79.9356,80.2413,365202.0
2020-06-22 12:30:00,89.27,89.44,89.11,89.14,228523.0,80.2503,80.4031,80.1064,80.1334,228523.0
2020-06-22 13:00:00,89.14,89.21,88.82,88.87,248299.0,80.1334,80.1963,79.8457,79.8907,248299.0
2020-06-22 13:30:00,88.85,89.3,88.74,89.22,403740.0,79.8727,80.2772,79.7738,80.2053,403740.0
2020-06-22 14:00:00,89.23,89.23,88.85,89.06,278466.0,80.2143,80.2143,79.8727,80.0615,278466.0
2020-06-22 14:30:00,89.07,89.3,88.98,89.23,295328.0,80.0705,80.2772,79.9896,80.2143,295328.0
2020-06-22 15:00:00,89.23,89.26,88.58,88.73,409878.0,80.2143,80.2413,79.63,79.7648,409878.0
2020-06-22 15:30:00,88.74,89.18,88.69,89.13,712744.0,79.7738,80.1693,79.7289,80.1244,712744.0
2020-06-23 09:30:00,89.9,90.14,89.37,89.71,793312.0,80.8166,81.0323,80.3401,80.6458,793312.0
2020-06-23 10:00:00,89.71,89.83,89.45,89.73,380398.0,80.6458,80.7537,80.4121,80.6638,380398.0
2020-06-23 10:30:00,89.73,89.82,89.31,89.75,423622.0,80.6638,80.7447,80.2862,80.6818,423622.0
2020-06-23 11:00:00,89.75,90.36,89.65,90.26,291165.0,80.6818,81.2301,80.5919,81.1402,291165.0
2020-06-23 11:30:00,90.27,90.45,90.02,90.43,328152.0,81.1492,81.311,80.9245,81.293,328152.0
2020-06-23 12:00:00,90.46,90.6,90.36,90.43,229556.0,81.32,81.4459,81.2301,81.293,229556.0
2020-06-23 12:30:00,90.43,90.49,90.29,90.38,221627.0,81.293,81.347,81.1672,81.2481,221627.0
2020-06-23 13:00:00,90.37,90.46,90.28,90.32,173043.0,81.2391,81.32,81.1582,81.1942,173043.0
2020-06-23 13:30:00,90.32,90.61,90.29,90.42,342701.0,81.1942,81.4549,81.1672,81.2841,342701.0
2020-06-23 14:00:00,90.41,90.42,90.14,90.25,200492.0,81.2751,81.2841,81.0323,81.1312,200492.0
2020-06-23 14:30:00,90.27,90.55,90.25,90.38,290969.0,81.1492,81.4009,81.1312,81.2481,290969.0
2020-06-23 15:00:00,90.39,90.45,89.91,89.94,424483.0,81.2571,81.311,80.8256,80.8526,424483.0
2020-06-23 15:30:00,89.93,90.03,89.11,89.34,1204021.0,80.8436,80.9335,80.1064,80.3132,1204021.0
2020-06-24 09:30:00,89.11,89.47,88.77,88.84,521886.0,80.1064,80.43,79.8008,79.8637,521886.0
2020-06-24 10:00:00,88.83,89.0,88.42,88.67,314377.0,79.8547,80.0075,79.4861,79.7109,314377.0
2020-06-24 10:30:00,88.67,88.72,88.2,88.47,326612.0,79.7109,79.7558,79.2884,79.5311,326612.0
2020-06-24 11:00:00,88.48,88.58,87.86,88.32,334978.0,79.5401,79.63,78.9827,79.3962,334978.0
2020-06-24 11:30:00,88.33,88.41,87.42,87.87,366445.0,79.4052,79.4771,78.5872,78.9917,366445.0
2020-06-24 12:00:00,87.87,88.16,87.68,88.03,268197.0,78.9917,79.2524,78.8209,79.1355,268197.0
2020-06-24 12:30:00,88.04,88.67,87.92,88.59,282642.0,79.1445,79.7109,79.0367,79.639,282642.0
2020-06-24 13:00:00,88.6,88.91,88.37,88.42,220985.0,79.6479,79.9266,79.4412,79.4861,220985.0
2020-06-24 13:30:00,88.38,88.77,88.19,88.76,227973.0,79.4502,79.8008,79.2794,79.7918,227973.0
2020-06-24 14:00:00,88.75,89.19,88.15,89.12,443511.0,79.7828,80.1783,79.2434,80.1154,443511.0
2020-06-24 14:30:00,89.11,89.38,88.91,89.02,365990.0,80.1064,80.3491,79.9266,80.0255,365990.0
2020-06-24 15:00:00,89.03,89.83,89.03,89.51,481238.0,80.0345,80.7537,80.0345,80.466,481238.0
2020-06-24 15:30:00,89.52,89.83,89.02,89.15,1073204.0,80.475,80.7537,80.0255,80.1424,1073204.0
2020-06-25 09:30:00,88.77,89.21,87.32,87.82,943908.0,79.8008,80.1963,78.4973,78.9468,943908.0
2020-06-25 10:00:00,87.83,88.32,87.7,88.14,456738.0,78.9557,79.3962,78.8389,79.2344,456738.0
2020-06-25 10:30:00,88.13,88.65,87.97,88.24,369501.0,79.2254,79.6929,79.0816,79.3243,369501.0
2020-06-25 11:00:00,88.23,88.3,87.81,88.15,285954.0,79.3153,79.3783,78.9378,79.2434,285954.0
2020-06-25 11:30:00,88.16,88.17,87.63,87.98,349509.0,79.2524,79.2614,78.776,79.0906,349509.0
2020-06-25 12:00:00,87.98,88.45,87.98,88.18,214547.0,79.0906,79.5131,79.0906,79.2704,214547.0
2020-06-25 12:30:00,88.18,88.27,87.97,88.1,207397.0,79.2704,79.3513,79.0816,79.1985,207397.0
2020-06-25 13:00:00,88.1,88.32,87.97,88.24,177096.0,79.1985,79.3962,79.0816,79.3243,177096.0
2020-06-25 13:30:00,88.22,88.4,88.09,88.28,174273.0,79.3063,79.4682,79.1895,79.3603,174273.0
2020-06-25 14:00:00,88.3,88.3,87.84,87.96,241452.0,79.3783,79.3783,78.9647,79.0726,241452.0
2020-06-25 14:30:00,87.93,88.03,87.67,88.0,190758.0,79.0456,79.1355,78.8119,79.1086,190758.0
2020-06-25 15:00:00,87.98,88.96,87.91,88.83,366932.0,79.0906,79.9716,79.0277,79.8547,366932.0
2020-06-25 15:30:00,88.83,89.46,88.66,88.96,998476.0,79.8547,80.4211,79.7019,79.9716,998476.0
2020-06-26 09:30:00,89.07,89.73,88.58,88.67,747981.0,80.0705,80.6638,79.63,79.7109,747981.0
2020-06-26 10:00:00,88.68,88.76,87.91,88.22,320860.0,79.7199,79.7918,79.0277,79.3063,320860.0
2020-06-26 10:30:00,88.2,88.3,87.54,87.71,304605.0,79.2884,79.3783,78.695,78.8479,304605.0
2020-06-26 11:00:00,87.73,88.22,87.73,87.95,201484.0,78.8659,79.3063,78.8659,79.0636,201484.0
2020-06-26 11:30:00,88.0,88.62,87.82,88.44,244976.0,79.1086,79.6659,78.9468,79.5041,244976.0
2020-06-26 12:00:00,88.46,88.77,88.14,88.68,541805.0,79.5221,79.8008,79.2344,79.7199,541805.0
2020-06-26 12:30:00,88.67,88.82,88.41,88.75,378530.0,79.7109,79.8457,79.4771,79.7828,378530.0
2020-06-26 13:00:00,88.76,89.14,88.69,89.0,269313.0,79.7918,80.1334,79.7289,80.0075,269313.0
2020-06-26 13:30:00,89.02,89.08,88.64,88.82,196896.0,80.0255,80.0794,79.6839,79.8457,196896.0
2020-06-26 14:00:00,88.81,88.93,88.34,88.42,191789.0,79.8367,79.9446,79.4142,79.4861,191789.0
2020-06-26 14:30:00,88.43,88.49,88.16,88.35,206828.0,79.4951,79.5491,79.2524,79.4232,206828.0
2020-06-26 15:00:00,88.34,88.5,88.16,88.45,252005.0,79.4142,79.5581,79.2524,79.5131,252005.0
2020-06-26 15:30:00,88.43,88.89,87.68,88.03,1333769.0,79.4951,79.9086,78.8209,79.1355,1333769.0
2020-06-29 09:30:00,88.21,88.3,86.68,87.09,658932.0,79.2974,79.3783,77.9219,78.2905,658932.0
2020-06-29 10:00:00,87.07,87.77,87.03,87.5,345034.0,78.2725,78.9018,78.2366,78.6591,345034.0
2020-06-29 10:30:00,87.5,88.14,87.48,87.85,252300.0,78.6591,79.2344,78.6411,78.9737,252300.0
2020-06-29 11:00:00,87.9,88.05,87.61,88.03,213492.0,79.0187,79.1535,78.758,79.1355,213492.0
2020-06-29 11:30:00,88.02,88.15,87.85,87.96,147784.0,79.1265,79.2434,78.9737,79.0726,147784.0
2020-06-29 12:00:00,87.96,88.29,87.96,88.17,141981.0,79.0726,79.3693,79.0726,79.2614,141981.0
2020-06-29 12:30:00,88.19,88.42,88.16,88.28,124579.0,79.2794,79.4861,79.2524,79.3603,124579.0
2020-06-29 13:00:00,88.28,88.36,88.16,88.2,111431.0,79.3603,79.4322,79.2524,79.2884,111431.0
2020-06-29 13:30:00,88.22,88.55,88.11,88.33,217886.0,79.3063,79.603,79.2075,79.4052,217886.0
2020-06-29 14:00:00,88.35,88.5,88.21,88.31,210518.0,79.4232,79.5581,79.2974,79.3872,210518.0
2020-06-29 14:30:00,88.3,88.53,88.29,88.42,200378.0,79.3783,79.585,79.3693,79.4861,200378.0
2020-06-29 15:00:00,88.44,88.46,88.19,88.29,192692.0,79.5041,79.5221,79.2794,79.3693,192692.0
2020-06-29 15:30:00,88.32,89.15,88.29,89.12,708602.0,79.3962,80.1424,79.3693,80.1154,708602.0
2020-06-30 09:30:00,89.2,91.49,89.0,91.41,1676100.0,80.1873,82.2459,80.0075,82.174,1676100.0
2020-06-30 10:00:00,91.45,91.93,91.34,91.43,678193.0,82.21,82.6415,82.1111,82.192,678193.0
2020-06-30 10:30:00,91.42,91.51,91.11,91.41,335015.0,82.183,82.2639,81.9043,82.174,335015.0
2020-06-30 11:00:00,91.42,91.61,91.03,91.12,375759.0,82.183,82.3538,81.8324,81.9133,375759.0
2020-06-30 11:30:00,91.14,91.4,91.13,91.38,220316.0,81.9313,82.165,81.9223,82.1471,220316.0
2020-06-30 12:00:00,91.36,91.56,91.29,91.42,220454.0,82.1291,82.3089,82.0662,82.183,220454.0
2020-06-30 12:30:00,91.4,91.4,90.56,90.56,379216.0,82.165,82.165,81.4099,81.4099,379216.0
2020-06-30 13:00:00,90.57,90.7,90.44,90.68,164113.0,81.4189,81.5358,81.302,81.5178,164113.0
2020-06-30 13:30:00,90.7,90.77,90.49,90.68,172059.0,81.5358,81.5987,81.347,81.5178,172059.0
2020-06-30 14:00:00,90.66,90.71,90.45,90.66,200821.0,81.4998,81.5448,81.311,81.4998,200821.0
2020-06-30 14:30:00,90.67,90.84,90.49,90.81,237082.0,81.5088,81.6616,81.347,81.6347,237082.0
2020-06-30 15:00:00,90.82,90.86,90.41,90.57,294559.0,81.6436,81.6796,81.2751,81.4189,294559.0
2020-06-30 15:30:00,90.59,91.59,90.58,91.21,1393942.0,81.4369,82.3358,81.4279,81.9942,1393942.0
2020-07-01 09:30:00,91.02,91.3,89.58,89.71,917717.0,81.8234,82.0751,80.5289,80.6458,917717.0
2020-07-01 10:00:00,89.75,90.78,89.75,90.5,381524.0,80.6818,81.6077,80.6818,81.356,381524.0
2020-07-01 10:30:00,90.53,90.63,90.19,90.51,179093.0,81.3829,81.4728,81.0773,81.365,179093.0
2020-07-01 11:00:00,90.53,90.82,90.08,90.08,385456.0,81.3829,81.6436,80.9784,80.9784,385456.0
2020-07-01 11:30:00,90.1,90.47,90.1,90.41,189606.0,80.9964,81.329,80.9964,81.2751,189606.0
2020-07-01 12:00:00,90.42,90.42,90.17,90.27,150095.0,81.2841,81.2841,81.0593,81.1492,150095.0
2020-07-01 12:30:00,90.29,90.4,90.1,90.3,176398.0,81.1672,81.2661,80.9964,81.1762,176398.0
2020-07-01 13:00:00,90.32,90.38,90.11,90.37,117078.0,81.1942,81.2481,81.0054,81.2391,117078.0
2020-07-01 13:30:00,90.38,90.56,90.28,90.29,175214.0,81.2481,81.4099,81.1582,81.1672,175214.0
2020-07-01 14:00:00,90.31,90.46,89.94,90.01,222571.0,81.1852,81.32,80.8526,80.9155,222571.0
2020-07-01 14:30:00,90.01,90.15,89.85,90.08,150164.0,80.9155,81.0413,80.7716,80.9784,150164.0
2020-07-01 15:00:00,90.08,90.31,90.02,90.22,183338.0,80.9784,81.1852,80.9245,81.1043,183338.0
2020-07-01 15:30:00,90.22,90.55,89.61,89.78,865863.0,81.1043,81.4009,80.5559,80.7087,865863.0
2020-07-02 09:30:00,91.05,91.66,90.8,91.65,806071.0,81.8504,82.3988,81.6257,82.3898,806071.0
2020-07-02 10:00:00,91.64,91.71,91.41,91.43,423892.0,82.3808,82.4437,82.174,82.192,423892.0
2020-07-02 10:30:00,91.43,91.5,91.06,91.37,459253.0,82.192,82.2549,81.8594,82.1381,459253.0
2020-07-02 11:00:00,91.37,91.59,91.15,91.43,253929.0,82.1381,82.3358,81.9403,82.192,253929.0
2020-07-02 11:30:00,91.44,92.5,91.43,92.4,828560.0,82.201,83.1539,82.192,83.064,828560.0
2020-07-02 12:00:00,92.39,92.43,92.07,92.4,328880.0,83.055,83.091,82.7673,83.064,328880.0
2020-07-02 12:30:00,92.39,92.5,92.28,92.48,285203.0,83.055,83.1539,82.9561,83.1359,285203.0
2020-07-02 13:00:00,92.48,92.49,92.28,92.33,254940.0,83.1359,83.1449,82.9561,83.0011,254940.0
2020-07-02 13:30:00,92.32,92.36,92.01,92.06,299272.0,82.9921,83.028,82.7134,82.7584,299272.0
2020-07-02 14:00:00,92.05,92.37,92.02,92.32,280120.0,82.7494,83.037,82.7224,82.9921,280120.0
2020-07-02 14:30:00,92.33,92.49,92.3,92.46,263671.0,83.0011,83.1449,82.9741,83.1179,263671.0
2020-07-02 15:00:00,92.47,92.49,92.19,92.3,332567.0,83.1269,83.1449,82.8752,82.9741,332567.0
2020-07-02 15:30:00,92.29,92.46,91.75,91.87,1244264.0,82.9651,83.1179,82.4797,82.5875,1244264.0
2020-07-06 09:30:00,93.22,93.75,92.83,93.31,1028567.0,83.8011,84.2776,83.4506,83.8821,1028567.0
2020-07-06 10:00:00,93.33,93.47,92.71,92.85,472680.0,83.9,84.0259,83.3427,83.4685,472680.0
2020-07-06 10:30:00,92.83,92.99,92.67,92.88,312985.0,83.4506,83.5944,83.3067,83.4955,312985.0
2020-07-06 11:00:00,92.9,93.22,92.82,93.14,312928.0,83.5135,83.8011,83.4416,83.7292,312928.0
2020-07-06 11:30:00,93.14,93.15,92.72,92.73,276055.0,83.7292,83.7382,83.3517,83.3607,276055.0
2020-07-06 12:00:00,92.72,93.07,92.7,93.02,211758.0,83.3517,83.6663,83.3337,83.6214,211758.0
2020-07-06 12:30:00,93.01,93.03,92.68,92.77,214583.0,83.6124,83.6303,83.3157,83.3966,214583.0
2020-07-06 13:00:00,92.76,92.76,92.44,92.72,246780.0,83.3876,83.3876,83.1,83.3517,246780.0
2020-07-06 13:30:00,92.73,92.83,92.56,92.71,215706.0,83.3607,83.4506,83.2078,83.3427,215706.0
2020-07-06 14:00:00,92.73,92.74,92.1,92.35,339840.0,83.3607,83.3696,82.7943,83.0191,339840.0
2020-07-06 14:30:00,92.34,92.66,92.28,92.63,173910.0,83.0101,83.2977,82.9561,83.2708,173910.0
2020-07-06 15:00:00,92.61,92.95,92.39,92.93,307650.0,83.2528,83.5584,83.055,83.5404,307650.0
2020-07-06 15:30:00,92.92,93.11,92.68,92.92,667508.0,83.5315,83.7023,83.3157,83.5315,667508.0
2020-07-07 09:30:00,92.97,93.55,92.78,93.05,894921.0,83.5764,84.0978,83.4056,83.6483,894921.0
2020-07-07 10:00:00,93.06,93.39,92.58,92.92,564120.0,83.6573,83.954,83.2258,83.5315,564120.0
2020-07-07 10:30:00,92.93,92.98,92.62,92.93,320325.0,83.5404,83.5854,83.2618,83.5404,320325.0
2020-07-07 11:00:00,92.93,93.15,92.72,92.76,262974.0,83.5404,83.7382,83.3517,83.3876,262974.0
2020-07-07 11:30:00,92.77,93.0,92.74,92.91,227974.0,83.3966,83.6034,83.3696,83.5225,227974.0
2020-07-07 12:00:00,92.93,92.98,92.7,92.82,208618.0,83.5404,83.5854,83.3337,83.4416,208618.0
2020-07-07 12:30:00,92.82,92.98,92.76,92.81,281457.0,83.4416,83.5854,83.3876,83.4326,281457.0
2020-07-07 13:00:00,92.8,93.04,92.66,92.93,387471.0,83.4236,83.6393,83.2977,83.5404,387471.0
2020-07-07 13:30:00,92.91,93.0,92.67,92.7,200412.0,83.5225,83.6034,83.3067,83.3337,200412.0
2020-07-07 14:00:00,92.69,92.89,92.56,92.77,191106.0,83.3247,83.5045,83.2078,83.3966,191106.0
2020-07-07 14:30:00,92.75,92.76,92.55,92.67,166318.0,83.3786,83.3876,83.1988,83.3067,166318.0
2020-07-07 15:00:00,92.66,92.69,92.43,92.58,206452.0,83.2977,83.3247,83.091,83.2258,206452.0
2020-07-07 15:30:00,92.58,92.73,91.91,92.14,718827.0,83.2258,83.3607,82.6235,82.8303,718827.0
2020-07-08 09:30:00,93.27,93.59,92.8,93.04,803066.0,83.8461,84.1338,83.4236,83.6393,803066.0
2020-07-08 10:00:00,93.01,93.17,92.89,92.89,275606.0,83.6124,83.7562,83.5045,83.5045,275606.0
2020-07-08 10:30:00,92.89,93.16,92.77,93.02,203579.0,83.5045,83.7472,83.3966,83.6214,203579.0
2020-07-08 11:00:00,93.03,93.05,92.34,92.66,403501.0,83.6303,83.6483,83.0101,83.2977,403501.0
2020-07-08 11:30:00,92.66,93.03,92.56,92.94,276658.0,83.2977,83.6303,83.2078,83.5494,276658.0
2020-07-08 12:00:00,92.98,93.16,92.79,93.02,265011.0,83.5854,83.7472,83.4146,83.6214,265011.0
2020-07-08 12:30:00,93.03,93.45,92.91,93.32,301431.0,83.6303,84.0079,83.5225,83.891,301431.0
2020-07-08 13:00:00,93.31,93.48,93.05,93.19,268043.0,83.8821,84.0349,83.6483,83.7742,268043.0
2020-07-08 13:30:00,93.2,93.25,93.02,93.18,223077.0,83.7832,83.8281,83.6214,83.7652,223077.0
2020-07-08 14:00:00,93.16,93.27,92.97,93.14,339671.0,83.7472,83.8461,83.5764,83.7292,339671.0
2020-07-08 14:30:00,93.14,93.2,92.9,92.99,244085.0,83.7292,83.7832,83.5135,83.5944,244085.0
2020-07-08 15:00:00,93.01,93.48,92.96,93.31,277764.0,83.6124,84.0349,83.5674,83.8821,277764.0
2020-07-08 15:30:00,93.31,93.6,93.1,93.54,495380.0,83.8821,84.1428,83.6933,84.0888,495380.0
2020-07-09 09:30:00,93.95,93.95,92.74,93.16,781020.0,84.4574,84.4574,83.3696,83.7472,781020.0
2020-07-09 10:00:00,93.21,93.32,92.66,92.96,397985.0,83.7922,83.891,83.2977,83.5674,397985.0
2020-07-09 10:30:00,92.98,93.17,92.01,92.1,339932.0,83.5854,83.7562,82.7134,82.7943,339932.0
2020-07-09 11:00:00,92.08,92.28,91.44,91.86,735422.0,82.7763,82.9561,82.201,82.5786,735422.0
2020-07-09 11:30:00,91.88,92.07,91.64,91.86,206634.0,82.5965,82.7673,82.3808,82.5786,206634.0
2020-07-09 12:00:00,91.83,92.2,91.8,92.04,152652.0,82.5516,82.8842,82.5246,82.7404,152652.0
2020-07-09 12:30:00,92.02,92.99,92.0,92.98,239474.0,82.7224,83.5944,82.7044,83.5854,239474.0
2020-07-09 13:00:00,92.97,93.49,92.91,93.01,228044.0,83.5764,84.0439,83.5225,83.6124,228044.0
2020-07-09 13:30:00,93.03,93.11,92.67,92.7,121170.0,83.6303,83.7023,83.3067,83.3337,121170.0
2020-07-09 14:00:00,92.66,93.09,92.63,92.92,173888.0,83.2977,83.6843,83.2708,83.5315,173888.0
2020-07-09 14:30:00,92.93,93.19,92.78,93.11,181103.0,83.5404,83.7742,83.4056,83.7023,181103.0
2020-07-09 15:00:00,93.11,93.8,93.06,93.23,474541.0,83.7023,84.3225,83.6573,83.8101,474541.0
2020-07-09 15:30:00,93.23,93.55,92.92,93.24,669910.0,83.8101,84.0978,83.5315,83.8191,669910.0
2020-07-10 09:30:00,92.84,93.52,91.85,91.85,523286.0,83.4595,84.0708,82.5696,82.5696,523286.0
2020-07-10 10:00:00,91.85,92.67,91.56,92.52,327612.0,82.5696,83.3067,82.3089,83.1719,327612.0
2020-07-10 10:30:00,92.5,92.71,92.05,92.21,295319.0,83.1539,83.3427,82.7494,82.8932,295319.0
2020-07-10 11:00:00,92.22,92.35,91.87,92.35,214201.0,82.9022,83.0191,82.5875,83.0191,214201.0
2020-07-10 11:30:00,92.33,92.73,92.2,92.59,230677.0,83.0011,83.3607,82.8842,83.2348,230677.0
2020-07-10 12:00:00,92.55,92.6,92.0,92.04,129168.0,83.1988,83.2438,82.7044,82.7404,129168.0
2020-07-10 12:30:00,92.03,92.29,91.83,92.25,151577.0,82.7314,82.9651,82.5516,82.9292,151577.0
2020-07-10 13:00:00,92.23,92.3,91.91,91.93,195636.0,82.9112,82.9741,82.6235,82.6415,195636.0
2020-07-10 13:30:00,91.92,92.16,91.78,92.11,139086.0,82.6325,82.8482,82.5066,82.8033,139086.0
2020-07-10 14:00:00,92.13,92.17,91.94,92.02,137024.0,82.8213,82.8572,82.6505,82.7224,137024.0
2020-07-10 14:30:00,92.04,92.23,91.98,92.2,124491.0,82.7404,82.9112,82.6864,82.8842,124491.0
2020-07-10 15:00:00,92.2,92.43,92.1,92.4,196082.0,82.8842,83.091,82.7943,83.064,196082.0
2020-07-10 15:30:00,92.39,92.7,92.37,92.51,442479.0,83.055,83.3337,83.037,83.1629,442479.0
2020-07-13 09:30:00,93.31,94.13,93.11,93.84,643717.0,83.8821,84.6192,83.7023,84.3585,643717.0
2020-07-13 10:00:00,93.86,94.1,93.46,93.58,349715.0,84.3765,84.5922,84.0169,84.1248,349715.0
2020-07-13 10:30:00,93.57,93.8,93.42,93.53,279267.0,84.1158,84.3225,83.9809,84.0798,279267.0
2020-07-13 11:00:00,93.53,93.99,93.48,93.84,276525.0,84.0798,84.4933,84.0349,84.3585,276525.0
2020-07-13 11:30:00,93.86,93.93,93.58,93.68,262408.0,84.3765,84.4394,84.1248,84.2147,262408.0
2020-07-13 12:00:00,93.68,93.78,93.35,93.44,255475.0,84.2147,84.3046,83.918,83.9989,255475.0
2020-07-13 12:30:00,93.45,93.54,93.35,93.36,202557.0,84.0079,84.0888,83.918,83.927,202557.0
2020-07-13 13:00:00,93.38,93.61,93.31,93.51,156685.0,83.945,84.1517,83.8821,84.0618,156685.0
2020-07-13 13:30:00,93.5,93.54,93.03,93.04,283654.0,84.0529,84.0888,83.6303,83.6393,283654.0
2020-07-13 14:00:00,93.06,93.12,92.64,92.8,436001.0,83.6573,83.7113,83.2797,83.4236,436001.0
2020-07-13 14:30:00,92.79,93.3,92.68,93.22,309413.0,83.4146,83.8731,83.3157,83.8011,309413.0
2020-07-13 15:00:00,93.23,93.23,92.14,92.17,364629.0,83.8101,83.8101,82.8303,82.8572,364629.0
2020-07-13 15:30:00,92.11,92.2,91.2,91.33,1221017.0,82.8033,82.8842,81.9852,82.1021,1221017.0
2020-07-14 09:30:00,90.83,91.21,89.2,90.48,837730.0,81.6526,81.9942,80.1873,81.338,837730.0
2020-07-14 10:00:00,90.49,90.57,89.95,90.55,387460.0,81.347,81.4189,80.8615,81.4009,387460.0
2020-07-14 10:30:00,90.58,91.32,90.49,90.75,263990.0,81.4279,82.0931,81.347,81.5807,263990.0
2020-07-14 11:00:00,90.75,91.78,90.61,91.55,286000.0,81.5807,82.5066,81.4549,82.2999,286000.0
2020-07-14 11:30:00,91.52,92.46,91.4,91.98,278018.0,82.2729,83.1179,82.165,82.6864,278018.0
2020-07-14 12:00:00,91.97,92.1,91.61,91.73,137474.0,82.6774,82.7943,82.3538,82.4617,137474.0
2020-07-14 12:30:00,91.74,91.93,91.29,91.3,98533.0,82.4707,82.6415,82.0662,82.0751,98533.0
2020-07-14 13:00:00,91.32,91.43,91.05,91.41,113932.0,82.0931,82.192,81.8504,82.174,113932.0
2020-07-14 13:30:00,91.41,92.01,91.4,91.84,147156.0,82.174,82.7134,82.165,82.5606,147156.0
2020-07-14 14:00:00,91.85,92.16,91.67,92.03,232043.0,82.5696,82.8482,82.4078,82.7314,232043.0
2020-07-14 14:30:00,92.04,92.1,91.69,91.9,207011.0,82.7404,82.7943,82.4257,82.6145,207011.0
2020-07-14 15:00:00,91.9,92.1,91.37,92.0,218968.0,82.6145,82.7943,82.1381,82.7044,218968.0
2020-07-14 15:30:00,92.01,92.62,91.92,92.35,668867.0,82.7134,83.2618,82.6325,83.0191,668867.0
2020-07-15 09:30:00,92.92,92.93,91.7,91.87,499989.0,83.5315,83.5404,82.4347,82.5875,499989.0
2020-07-15 10:00:00,91.9,92.25,91.53,92.22,227320.0,82.6145,82.9292,82.2819,82.9022,227320.0
2020-07-15 10:30:00,92.24,92.7,92.04,92.35,206973.0,82.9202,83.3337,82.7404,83.0191,206973.0
2020-07-15 11:00:00,92.4,92.47,91.43,91.96,232695.0,83.064,83.1269,82.192,82.6685,232695.0
2020-07-15 11:30:00,91.94,91.99,91.19,91.2,142295.0,82.6505,82.6954,81.9763,81.9852,142295.0
2020-07-15 12:00:00,91.17,91.71,91.01,91.7,255114.0,81.9583,82.4437,81.8144,82.4347,255114.0
2020-07-15 12:30:00,91.7,92.18,91.37,92.14,198279.0,82.4347,82.8662,82.1381,82.8303,198279.0
2020-07-15 13:00:00,92.13,92.28,91.91,92.26,236644.0,82.8213,82.9561,82.6235,82.9381,236644.0
2020-07-15 13:30:00,92.27,92.41,92.01,92.08,129648.0,82.9471,83.073,82.7134,82.7763,129648.0
2020-07-15 14:00:00,92.05,92.54,91.94,92.39,205125.0,82.7494,83.1899,82.6505,83.055,205125.0
2020-07-15 14:30:00,92.4,92.47,92.07,92.07,144715.0,83.064,83.1269,82.7673,82.7673,144715.0
2020-07-15 15:00:00,92.06,92.57,91.95,92.57,245663.0,82.7584,83.2168,82.6595,83.2168,245663.0
2020-07-15 15:30:00,92.56,92.9,92.45,92.55,610123.0,83.2078,83.5135,83.1089,83.1988,610123.0
2020-07-16 09:30:00,91.19,91.53,90.68,90.94,546572.0,81.9763,82.2819,81.5178,81.7515,546572.0
2020-07-16 10:00:00,90.99,91.42,90.7,91.41,310667.0,81.7965,82.183,81.5358,82.174,310667.0
2020-07-16 10:30:00,91.43,91.69,91.13,91.2,169076.0,82.192,82.4257,81.9223,81.9852,169076.0
2020-07-16 11:00:00,91.22,91.26,90.68,91.04,297664.0,82.0032,82.0392,81.5178,81.8414,297664.0
2020-07-16 11:30:00,91.03,91.47,90.96,91.38,241534.0,81.8324,82.228,81.7695,82.1471,241534.0
2020-07-16 12:00:00,91.37,91.57,91.04,91.16,141620.0,82.1381,82.3179,81.8414,81.9493,141620.0
2020-07-16 12:30:00,91.15,91.51,91.14,91.2,200491.0,81.9403,82.2639,81.9313,81.9852,200491.0
2020-07-16 13:00:00,91.23,91.58,91.21,91.34,251981.0,82.0122,82.3269,81.9942,82.1111,251981.0
2020-07-16 13:30:00,91.34,91.63,91.32,91.43,245817.0,82.1111,82.3718,82.0931,82.192,245817.0
2020-07-16 14:00:00,91.42,91.75,91.4,91.55,271942.0,82.183,82.4797,82.165,82.2999,271942.0
2020-07-16 14:30:00,91.56,91.62,91.09,91.1,278842.0,82.3089,82.3628,81.8864,81.8953,278842.0
2020-07-16 15:00:00,91.11,91.58,91.07,91.57,247509.0,81.9043,82.3269,81.8684,82.3179,247509.0
2020-07-16 15:30:00,91.53,91.61,90.91,91.15,938836.0,82.2819,82.3538,81.7245,81.9403,938836.0
2020-07-17 09:30:00,91.68,92.04,91.0,91.72,631518.0,82.4167,82.7404,81.8055,82.4527,631518.0
2020-07-17 10:00:00,91.68,92.35,91.59,91.7,306596.0,82.4167,83.0191,82.3358,82.4347,306596.0
2020-07-17 10:30:00,91.7,91.83,91.41,91.8,139137.0,82.4347,82.5516,82.174,82.5246,139137.0
2020-07-17 11:00:00,91.79,92.16,91.74,92.14,155938.0,82.5156,82.8482,82.4707,82.8303,155938.0
2020-07-17 11:30:00,92.16,92.26,91.89,92.13,152457.0,82.8482,82.9381,82.6055,82.8213,152457.0
2020-07-17 12:00:00,92.12,92.21,91.93,91.97,108320.0,82.8123,82.8932,82.6415,82.6774,108320.0
2020-07-17 12:30:00,91.99,92.03,91.52,91.59,148430.0,82.6954,82.7314,82.2729,82.3358,148430.0
2020-07-17 13:00:00,91.63,91.74,91.34,91.67,303788.0,82.3718,82.4707,82.1111,82.4078,303788.0
2020-07-17 13:30:00,91.67,91.84,91.6,91.76,115522.0,82.4078,82.5606,82.3448,82.4887,115522.0
2020-07-17 14:00:00,91.76,92.46,91.76,92.36,279378.0,82.4887,83.1179,82.4887,83.028,279378.0
2020-07-17 14:30:00,92.36,92.38,92.18,92.23,174794.0,83.028,83.046,82.8662,82.9112,174794.0
2020-07-17 15:00:00,92.22,92.35,92.01,92.34,165187.0,82.9022,83.0191,82.7134,83.0101,165187.0
2020-07-17 15:30:00,92.33,92.41,92.0,92.2,458737.0,83.0011,83.073,82.7044,82.8842,458737.0
2020-07-20 09:30:00,92.2,92.47,91.3,91.7,449400.0,82.8842,83.1269,82.0751,82.4347,449400.0
2020-07-20 10:00:00,91.7,92.2,91.59,91.92,246354.0,82.4347,82.8842,82.3358,82.6325,246354.0
2020-07-20 10:30:00,91.93,92.07,91.78,91.81,106610.0,82.6415,82.7673,82.5066,82.5336,106610.0
2020-07-20 11:00:00,91.82,92.1,91.7,92.04,168997.0,82.5426,82.7943,82.4347,82.7404,168997.0
2020-07-20 11:30:00,92.07,92.37,92.01,92.13,229820.0,82.7673,83.037,82.7134,82.8213,229820.0
2020-07-20 12:00:00,92.15,92.16,91.73,91.77,136761.0,82.8393,82.8482,82.4617,82.4977,136761.0
2020-07-20 12:30:00,91.77,92.04,91.77,91.97,133741.0,82.4977,82.7404,82.4977,82.6774,133741.0
2020-07-20 13:00:00,91.98,91.99,91.82,91.91,109636.0,82.6864,82.6954,82.5426,82.6235,109636.0
2020-07-20 13:30:00,91.93,92.32,91.89,92.26,163010.0,82.6415,82.9921,82.6055,82.9381,163010.0
2020-07-20 14:00:00,92.27,92.61,92.24,92.59,200018.0,82.9471,83.2528,82.9202,83.2348,200018.0
2020-07-20 14:30:00,92.59,92.66,92.47,92.52,150607.0,83.2348,83.2977,83.1269,83.1719,150607.0
2020-07-20 15:00:00,92.52,92.77,92.46,92.68,180243.0,83.1719,83.3966,83.1179,83.3157,180243.0
2020-07-20 15:30:00,92.7,93.27,92.66,93.17,840146.0,83.3337,83.8461,83.2977,83.7562,840146.0
2020-07-21 09:30:00,93.55,93.85,92.82,92.88,621854.0,84.0978,84.3675,83.4416,83.4955,621854.0
2020-07-21 10:00:00,92.88,93.01,92.52,92.76,348328.0,83.4955,83.6124,83.1719,83.3876,348328.0
2020-07-21 10:30:00,92.75,92.81,92.12,92.4,824038.0,83.3786,83.4326,82.8123,83.064,824038.0
2020-07-21 11:00:00,92.39,92.5,92.03,92.2,299155.0,83.055,83.1539,82.7314,82.8842,299155.0
2020-07-21 11:30:00,92.22,92.58,92.17,92.37,226471.0,82.9022,83.2258,82.8572,83.037,226471.0
2020-07-21 12:00:00,92.4,92.42,92.05,92.22,172635.0,83.064,83.082,82.7494,82.9022,172635.0
2020-07-21 12:30:00,92.22,92.34,91.9,91.98,271697.0,82.9022,83.0101,82.6145,82.6864,271697.0
2020-07-21 13:00:00,91.99,92.39,91.89,92.37,242554.0,82.6954,83.055,82.6055,83.037,242554.0
2020-07-21 13:30:00,92.36,92.39,91.98,92.3,285439.0,83.028,83.055,82.6864,82.9741,285439.0
2020-07-21 14:00:00,92.31,92.74,92.3,92.71,171848.0,82.9831,83.3696,82.9741,83.3427,171848.0
2020-07-21 14:30:00,92.72,92.77,92.56,92.62,134110.0,83.3517,83.3966,83.2078,83.2618,134110.0
2020-07-21 15:00:00,92.61,92.65,92.0,92.12,276211.0,83.2528,83.2887,82.7044,82.8123,276211.0
2020-07-21 15:30:00,92.12,92.44,91.81,92.35,886490.0,82.8123,83.1,82.5336,83.0191,886490.0
2020-07-22 09:30:00,92.74,92.98,92.32,92.77,431662.0,83.3696,83.5854,82.9921,83.3966,431662.0
2020-07-22 10:00:00,92.76,93.29,92.75,92.81,340166.0,83.3876,83.8641,83.3786,83.4326,340166.0
2020-07-22 10:30:00,92.84,92.88,92.07,92.14,255962.0,83.4595,83.4955,82.7673,82.8303,255962.0
2020-07-22 11:00:00,92.1,92.31,91.67,91.95,210117.0,82.7943,82.9831,82.4078,82.6595,210117.0
2020-07-22 11:30:00,91.96,92.14,91.91,92.09,191508.0,82.6685,82.8303,82.6235,82.7853,191508.0
2020-07-22 12:00:00,92.1,92.47,91.96,92.44,124534.0,82.7943,83.1269,82.6685,83.1,124534.0
2020-07-22 12:30:00,92.45,92.55,92.05,92.17,123582.0,83.1089,83.1988,82.7494,82.8572,123582.0
2020-07-22 13:00:00,92.15,92.41,92.03,92.18,168321.0,82.8393,83.073,82.7314,82.8662,168321.0
2020-07-22 13:30:00,92.18,92.2,92.01,92.04,106106.0,82.8662,82.8842,82.7134,82.7404,106106.0
2020-07-22 14:00:00,92.04,92.46,92.02,92.29,165090.0,82.7404,83.1179,82.7224,82.9651,165090.0
2020-07-22 14:30:00,92.29,92.41,92.13,92.28,204204.0,82.9651,83.073,82.8213,82.9561,204204.0
2020-07-22 15:00:00,92.3,92.62,92.25,92.4,168864.0,82.9741,83.2618,82.9292,83.064,168864.0
2020-07-22 15:30:00,92.4,92.72,92.38,92.59,552351.0,83.064,83.3517,83.046,83.2348,552351.0
2020-07-23 09:30:00,92.88,92.97,91.96,92.5,294843.0,83.4955,83.5764,82.6685,83.1539,294843.0
2020-07-23 10:00:00,92.5,92.54,91.87,92.08,358545.0,83.1539,83.1899,82.5875,82.7763,358545.0
2020-07-23 10:30:00,92.09,92.41,92.05,92.2,413047.0,82.7853,83.073,82.7494,82.8842,413047.0
2020-07-23 11:00:00,92.19,92.42,91.91,92.14,233225.0,82.8752,83.082,82.6235,82.8303,233225.0
2020-07-23 11:30:00,92.16,92.23,91.6,91.69,471770.0,82.8482,82.9112,82.3448,82.4257,471770.0
2020-07-23 12:00:00,91.69,91.69,91.05,91.21,395292.0,82.4257,82.4257,81.8504,81.9942,395292.0
2020-07-23 12:30:00,91.2,91.26,90.7,90.91,311061.0,81.9852,82.0392,81.5358,81.7245,311061.0
2020-07-23 13:00:00,90.91,91.12,90.43,90.52,350635.0,81.7245,81.9133,81.293,81.374,350635.0
2020-07-23 13:30:00,90.52,90.57,89.44,89.89,737143.0,81.374,81.4189,80.4031,80.8076,737143.0
2020-07-23 14:00:00,89.9,89.98,89.22,89.9,750563.0,80.8166,80.8885,80.2053,80.8166,750563.0
2020-07-23 14:30:00,89.88,90.09,89.41,89.94,530549.0,80.7986,80.9874,80.3761,80.8526,530549.0
2020-07-23 15:00:00,89.96,90.04,89.53,89.79,480783.0,80.8705,80.9425,80.484,80.7177,480783.0
2020-07-23 15:30:00,89.79,90.01,89.48,89.73,1098708.0,80.7177,80.9155,80.439,80.6638,1098708.0
2020-07-24 09:30:00,89.06,89.37,87.51,89.1,1325953.0,80.0615,80.3401,78.6681,80.0974,1325953.0
2020-07-24 10:00:00,89.1,90.03,89.01,89.89,606352.0,80.0974,80.9335,80.0165,80.8076,606352.0
2020-07-24 10:30:00,89.92,90.2,89.33,90.13,571004.0,80.8346,81.0863,80.3042,81.0234,571004.0
2020-07-24 11:00:00,90.12,90.24,89.89,90.08,402760.0,81.0144,81.1222,80.8076,80.9784,402760.0
2020-07-24 11:30:00,90.07,90.29,89.8,90.25,427704.0,80.9694,81.1672,80.7267,81.1312,427704.0
2020-07-24 12:00:00,90.24,90.25,89.66,89.84,209797.0,81.1222,81.1312,80.6008,80.7627,209797.0
2020-07-24 12:30:00,89.84,89.84,89.13,89.2,234259.0,80.7627,80.7627,80.1244,80.1873,234259.0
2020-07-24 13:00:00,89.19,89.26,88.71,89.06,401542.0,80.1783,80.2413,79.7468,80.0615,401542.0
2020-07-24 13:30:00,89.04,89.31,88.9,89.25,258787.0,80.0435,80.2862,79.9176,80.2323,258787.0
2020-07-24 14:00:00,89.25,89.38,89.2,89.35,324100.0,80.2323,80.3491,80.1873,80.3222,324100.0
2020-07-24 14:30:00,89.34,89.35,89.03,89.12,182399.0,80.3132,80.3222,80.0345,80.1154,182399.0
2020-07-24 15:00:00,89.08,89.22,88.75,88.86,325562.0,80.0794,80.2053,79.7828,79.8817,325562.0
2020-07-24 15:30:00,88.85,89.1,88.6,88.89,989067.0,79.8727,80.0974,79.6479,79.9086,989067.0
2020-07-27 09:30:00,89.93,91.14,89.26,91.05,1168792.0,80.8436,81.9313,80.2413,81.8504,1168792.0
2020-07-27 10:00:00,91.08,91.15,90.54,90.69,284553.0,81.8774,81.9403,81.3919,81.5268,284553.0
2020-07-27 10:30:00,90.7,90.75,90.51,90.59,191631.0,81.5358,81.5807,81.365,81.4369,191631.0
2020-07-27 11:00:00,90.59,90.71,90.39,90.51,231632.0,81.4369,81.5448,81.2571,81.365,231632.0
2020-07-27 11:30:00,90.52,90.98,90.37,90.89,377165.0,81.374,81.7875,81.2391,81.7066,377165.0
2020-07-27 12:00:00,90.89,91.08,90.86,90.9,172460.0,81.7066,81.8774,81.6796,81.7156,172460.0
2020-07-27 12:30:00,90.9,91.58,90.88,91.5,367409.0,81.7156,82.3269,81.6976,82.2549,367409.0
2020-07-27 13:00:00,91.49,91.94,91.43,91.89,314480.0,82.2459,82.6505,82.192,82.6055,314480.0
2020-07-27 13:30:00,91.89,91.9,91.43,91.62,376268.0,82.6055,82.6145,82.192,82.3628,376268.0
2020-07-27 14:00:00,91.62,91.86,91.57,91.83,220707.0,82.3628,82.5786,82.3179,82.5516,220707.0
2020-07-27 14:30:00,91.83,91.98,91.71,91.84,232442.0,82.5516,82.6864,82.4437,82.5606,232442.0
2020-07-27 15:00:00,91.84,92.55,91.81,92.45,550462.0,82.5606,83.1988,82.5336,83.1089,550462.0
2020-07-27 15:30:00,92.45,92.84,92.3,92.7,1147440.0,83.1089,83.4595,82.9741,83.3337,1147440.0
2020-07-28 09:30:00,92.19,92.4,90.57,90.75,709791.0,82.8752,83.064,81.4189,81.5807,709791.0
2020-07-28 10:00:00,90.72,91.19,90.64,90.76,365148.0,81.5537,81.9763,81.4818,81.5897,365148.0
2020-07-28 10:30:00,90.77,91.44,90.73,91.37,272020.0,81.5987,82.201,81.5627,82.1381,272020.0
2020-07-28 11:00:00,91.39,91.9,90.95,91.86,302069.0,82.156,82.6145,81.7605,82.5786,302069.0
2020-07-28 11:30:00,91.87,91.98,91.69,91.85,210582.0,82.5875,82.6864,82.4257,82.5696,210582.0
2020-07-28 12:00:00,91.86,91.98,91.66,91.97,165216.0,82.5786,82.6864,82.3988,82.6774,165216.0
2020-07-28 12:30:00,91.95,92.21,91.92,91.96,217079.0,82.6595,82.8932,82.6325,82.6685,217079.0
2020-07-28 13:00:00,91.97,92.25,91.91,92.18,169351.0,82.6774,82.9292,82.6235,82.8662,169351.0
2020-07-28 13:30:00,92.18,92.46,92.17,92.38,275793.0,82.8662,83.1179,82.8572,83.046,275793.0
2020-07-28 14:00:00,92.39,92.59,92.3,92.32,319387.0,83.055,83.2348,82.9741,82.9921,319387.0
2020-07-28 14:30:00,92.33,92.5,92.18,92.27,219313.0,83.0011,83.1539,82.8662,82.9471,219313.0
2020-07-28 15:00:00,92.27,92.27,91.63,91.68,298564.0,82.9471,82.9471,82.3718,82.4167,298564.0
2020-07-28 15:30:00,91.68,91.83,91.36,91.45,631440.0,82.4167,82.5516,82.1291,82.21,631440.0
2020-07-29 09:30:00,92.23,92.6,91.77,92.14,555520.0,82.9112,83.2438,82.4977,82.8303,555520.0
2020-07-29 10:00:00,92.16,92.46,91.74,92.34,353504.0,82.8482,83.1179,82.4707,83.0101,353504.0
2020-07-29 10:30:00,92.33,92.99,92.19,92.81,469987.0,83.0011,83.5944,82.8752,83.4326,469987.0
2020-07-29 11:00:00,92.81,92.94,92.57,92.89,400211.0,83.4326,83.5494,83.2168,83.5045,400211.0
2020-07-29 11:30:00,92.89,92.89,92.16,92.17,287145.0,83.5045,83.5045,82.8482,82.8572,287145.0
2020-07-29 12:00:00,92.15,92.39,91.99,92.35,171139.0,82.8393,83.055,82.6954,83.0191,171139.0
2020-07-29 12:30:00,92.37,92.97,92.36,92.86,235375.0,83.037,83.5764,83.028,83.4775,235375.0
2020-07-29 13:00:00,92.86,92.92,92.66,92.81,150384.0,83.4775,83.5315,83.2977,83.4326,150384.0
2020-07-29 13:30:00,92.8,92.8,92.45,92.69,210362.0,83.4236,83.4236,83.1089,83.3247,210362.0
2020-07-29 14:00:00,92.73,93.2,92.41,93.13,308560.0,83.3607,83.7832,83.073,83.7202,308560.0
2020-07-29 14:30:00,93.14,93.62,93.09,93.3,457139.0,83.7292,84.1607,83.6843,83.8731,457139.0
2020-07-29 15:00:00,93.32,93.41,92.94,92.97,625048.0,83.891,83.9719,83.5494,83.5764,625048.0
2020-07-29 15:30:00,92.96,93.45,92.75,93.06,1242145.0,83.5674,84.0079,83.3786,83.6573,1242145.0
2020-07-30 09:30:00,102.41,103.48,100.7,101.71,7587219.0,92.0626,93.0245,90.5254,91.4333,7587219.0
2020-07-30 10:00:00,101.73,104.4,101.59,104.32,3794006.0,91.4513,93.8515,91.3255,93.7796,3794006.0
2020-07-30 10:30:00,104.33,105.22,104.16,105.19,3758228.0,93.7886,94.5887,93.6358,94.5617,3758228.0
2020-07-30 11:00:00,105.19,105.48,103.48,103.85,2508382.0,94.5617,94.8224,93.0245,93.3571,2508382.0
2020-07-30 11:30:00,103.84,104.88,103.69,104.61,1295910.0,93.3481,94.283,93.2133,94.0403,1295910.0
2020-07-30 12:00:00,104.61,105.3,104.48,105.28,1320116.0,94.0403,94.6606,93.9234,94.6426,1320116.0
2020-07-30 12:30:00,105.29,107.33,105.28,107.27,2984009.0,94.6516,96.4855,94.6426,96.4315,2984009.0
2020-07-30 13:00:00,107.27,107.4,106.07,106.07,2592324.0,96.4315,96.5484,95.3528,95.3528,2592324.0
2020-07-30 13:30:00,106.07,106.63,105.86,106.6,1485964.0,95.3528,95.8562,95.164,95.8292,1485964.0
2020-07-30 14:00:00,106.59,106.96,105.8,106.77,1494786.0,95.8203,96.1529,95.1101,95.9821,1494786.0
2020-07-30 14:30:00,106.77,107.23,106.64,107.03,1189023.0,95.9821,96.3956,95.8652,96.2158,1189023.0
2020-07-30 15:00:00,107.02,107.14,106.1,106.74,1324170.0,96.2068,96.3147,95.3798,95.9551,1324170.0
2020-07-30 15:30:00,106.74,107.69,106.39,107.19,3375959.0,95.9551,96.8091,95.6405,96.3596,3375959.0
2020-07-31 09:30:00,105.72,107.76,104.51,105.98,2954424.0,95.0382,96.872,93.9504,95.2719,2954424.0
2020-07-31 10:00:00,106.04,106.13,104.72,104.94,1282078.0,95.3258,95.4067,94.1392,94.337,1282078.0
2020-07-31 10:30:00,104.9,105.95,104.9,105.77,1080160.0,94.301,95.2449,94.301,95.0831,1080160.0
2020-07-31 11:00:00,105.77,106.7,105.67,106.56,871766.0,95.0831,95.9191,94.9932,95.7933,871766.0
2020-07-31 11:30:00,106.56,106.85,106.5,106.63,772733.0,95.7933,96.054,95.7393,95.8562,772733.0
2020-07-31 12:00:00,106.61,106.7,104.99,105.39,968586.0,95.8382,95.9191,94.3819,94.7415,968586.0
2020-07-31 12:30:00,105.39,105.39,104.55,105.06,625827.0,94.7415,94.7415,93.9864,94.4448,625827.0
2020-07-31 13:00:00,105.05,106.06,104.84,105.88,743438.0,94.4359,95.3438,94.2471,95.182,743438.0
2020-07-31 13:30:00,105.88,105.88,105.0,105.13,499092.0,95.182,95.182,94.3909,94.5078,499092.0
2020-07-31 14:00:00,105.13,105.28,104.55,105.17,673090.0,94.5078,94.6426,93.9864,94.5437,673090.0
2020-07-31 14:30:00,105.15,105.48,104.93,105.42,561917.0,94.5258,94.8224,94.328,94.7685,561917.0
2020-07-31 15:00:00,105.41,106.0,105.26,105.36,519199.0,94.7595,95.2899,94.6246,94.7145,519199.0
2020-07-31 15:30:00,105.37,105.61,104.99,105.6,1226136.0,94.7235,94.9393,94.3819,94.9303,1226136.0
2020-08-03 09:30:00,107.4,112.25,107.03,111.59,3700850.0,96.5484,100.9084,96.2158,100.3151,3700850.0
2020-08-03 10:00:00,111.56,113.0,111.51,111.55,2195721.0,100.2881,101.5826,100.2431,100.2791,2195721.0
2020-08-03 10:30:00,111.55,112.02,110.8,110.93,1305862.0,100.2791,100.7016,99.6049,99.7217,1305862.0
2020-08-03 11:00:00,110.91,111.72,110.89,110.99,920984.0,99.7038,100.4319,99.6858,99.7757,920984.0
2020-08-03 11:30:00,110.99,111.04,109.85,109.87,863064.0,99.7757,99.8206,98.7509,98.7688,863064.0
2020-08-03 12:00:00,109.87,110.2,109.52,109.87,920903.0,98.7688,99.0655,98.4542,98.7688,920903.0
2020-08-03 12:30:00,109.86,110.54,109.72,109.78,1108526.0,98.7599,99.3712,98.634,98.6879,1108526.0
2020-08-03 13:00:00,109.77,110.15,109.29,109.48,676790.0,98.679,99.0206,98.2475,98.4183,676790.0
2020-08-03 13:30:00,109.48,109.87,109.25,109.52,621243.0,98.4183,98.7688,98.2115,98.4542,621243.0
2020-08-03 14:00:00,109.52,109.9,109.24,109.81,458087.0,98.4542,98.7958,98.2025,98.7149,458087.0
2020-08-03 14:30:00,109.8,109.97,109.58,109.89,526509.0,98.7059,98.8587,98.5081,98.7868,526509.0
2020-08-03 15:00:00,109.9,109.94,109.15,109.28,678805.0,98.7958,98.8318,98.1216,98.2385,678805.0
2020-08-03 15:30:00,109.29,109.9,109.1,109.59,1304493.0,98.2475,98.7958,98.0766,98.5171,1304493.0
2020-08-04 09:30:00,109.63,110.87,109.33,110.11,1361868.0,98.5531,99.6678,98.2834,98.9846,1361868.0
2020-08-04 10:00:00,110.14,110.53,108.66,108.72,1032601.0,99.0116,99.3622,97.6811,97.735,1032601.0
2020-08-04 10:30:00,108.71,110.68,108.71,110.46,1013171.0,97.7261,99.497,97.7261,99.2992,1013171.0
2020-08-04 11:00:00,110.45,110.53,109.81,110.1,707771.0,99.2902,99.3622,98.7149,98.9756,707771.0
2020-08-04 11:30:00,110.08,110.16,109.66,109.89,286693.0,98.9576,99.0295,98.5801,98.7868,286693.0
2020-08-04 12:00:00,109.89,110.25,109.8,110.16,282270.0,98.7868,99.1105,98.7059,99.0295,282270.0
2020-08-04 12:30:00,110.2,110.44,109.86,109.94,375776.0,99.0655,99.2813,98.7599,98.8318,375776.0
2020-08-04 13:00:00,109.94,110.48,109.88,110.24,394446.0,98.8318,99.3172,98.7778,99.1015,394446.0
2020-08-04 13:30:00,110.25,110.41,110.05,110.3,257228.0,99.1105,99.2543,98.9307,99.1554,257228.0
2020-08-04 14:00:00,110.31,110.52,109.86,109.9,387486.0,99.1644,99.3532,98.7599,98.7958,387486.0
2020-08-04 14:30:00,109.89,110.26,109.65,110.26,319423.0,98.7868,99.1194,98.5711,99.1194,319423.0
2020-08-04 15:00:00,110.26,110.55,110.06,110.37,339228.0,99.1194,99.3801,98.9397,99.2183,339228.0
2020-08-04 15:30:00,110.38,111.02,110.12,110.92,1033952.0,99.2273,99.8027,98.9936,99.7128,1033952.0
2020-08-05 09:30:00,111.01,112.24,110.08,111.97,1183905.0,99.7937,100.8994,98.9576,100.6567,1183905.0
2020-08-05 10:00:00,111.99,112.46,111.67,111.68,767094.0,100.6746,101.0972,100.387,100.396,767094.0
2020-08-05 10:30:00,111.68,111.79,111.02,111.23,430918.0,100.396,100.4949,99.8027,99.9914,430918.0
2020-08-05 11:00:00,111.24,111.49,110.91,111.14,365268.0,100.0004,100.2252,99.7038,99.9105,365268.0
2020-08-05 11:30:00,111.13,111.38,110.97,110.98,233379.0,99.9015,100.1263,99.7577,99.7667,233379.0
2020-08-05 12:00:00,110.99,111.09,110.39,110.47,339691.0,99.7757,99.8656,99.2363,99.3082,339691.0
2020-08-05 12:30:00,110.47,110.92,110.37,110.7,296395.0,99.3082,99.7128,99.2183,99.515,296395.0
2020-08-05 13:00:00,110.69,111.2,110.58,111.12,204456.0,99.506,99.9645,99.4071,99.8925,204456.0
2020-08-05 13:30:00,111.12,111.54,111.09,111.48,203290.0,99.8925,100.2701,99.8656,100.2162,203290.0
2020-08-05 14:00:00,111.48,111.94,111.45,111.47,308186.0,100.2162,100.6297,100.1892,100.2072,308186.0
2020-08-05 14:30:00,111.48,111.54,110.99,111.11,210126.0,100.2162,100.2701,99.7757,99.8836,210126.0
2020-08-05 15:00:00,111.1,111.24,110.78,110.89,242014.0,99.8746,100.0004,99.5869,99.6858,242014.0
2020-08-05 15:30:00,110.9,111.46,110.68,111.38,609083.0,99.6948,100.1982,99.497,100.1263,609083.0
2020-08-06 09:30:00,111.23,111.32,110.35,110.98,700355.0,99.9914,100.0723,99.2003,99.7667,700355.0
2020-08-06 10:00:00,111.02,111.36,110.77,111.17,463638.0,99.8027,100.1083,99.5779,99.9375,463638.0
2020-08-06 10:30:00,111.2,111.23,109.93,110.21,597653.0,99.9645,99.9914,98.8228,99.0745,597653.0
2020-08-06 11:00:00,110.19,110.36,110.01,110.01,281475.0,99.0565,99.2093,98.8947,98.8947,281475.0
2020-08-06 11:30:00,110.04,110.54,109.96,110.4,221588.0,98.9217,99.3712,98.8498,99.2453,221588.0
2020-08-06 12:00:00,110.37,110.93,110.34,110.72,202451.0,99.2183,99.7217,99.1914,99.533,202451.0
2020-08-06 12:30:00,110.72,111.0,110.66,110.96,213056.0,99.533,99.7847,99.479,99.7487,213056.0
2020-08-06 13:00:00,110.94,110.98,110.79,110.89,125686.0,99.7307,99.7667,99.5959,99.6858,125686.0
2020-08-06 13:30:00,110.9,111.07,110.78,110.93,195039.0,99.6948,99.8476,99.5869,99.7217,195039.0
2020-08-06 14:00:00,110.95,111.16,110.91,111.12,222510.0,99.7397,99.9285,99.7038,99.8925,222510.0
2020-08-06 14:30:00,111.12,111.36,111.06,111.16,318051.0,99.8925,100.1083,99.8386,99.9285,318051.0
2020-08-06 15:00:00,111.15,111.34,110.84,110.86,431110.0,99.9195,100.0903,99.6408,99.6588,431110.0
2020-08-06 15:30:00,110.89,111.08,110.77,111.07,766309.0,99.6858,99.8566,99.5779,99.8476,766309.0
2020-08-07 09:30:00,110.01,111.05,109.99,110.59,780877.0,98.8947,99.8296,98.8767,99.4161,780877.0
2020-08-07 10:00:00,110.59,110.75,109.3,109.72,642758.0,99.4161,99.5599,98.2564,98.634,642758.0
2020-08-07 10:30:00,109.72,109.93,109.29,109.43,429625.0,98.634,98.8228,98.2475,98.3733,429625.0
2020-08-07 11:00:00,109.43,109.55,108.47,108.55,430643.0,98.3733,98.4812,97.5103,97.5822,430643.0
2020-08-07 11:30:00,108.56,109.07,108.54,108.73,420267.0,97.5912,98.0497,97.5732,97.744,420267.0
2020-08-07 12:00:00,108.76,108.98,108.41,108.67,422908.0,97.771,97.9688,97.4564,97.6901,422908.0
2020-08-07 12:30:00,108.68,108.85,107.4,107.69,579921.0,97.6991,97.8519,96.5484,96.8091,579921.0
2020-08-07 13:00:00,107.66,107.68,106.23,106.67,941499.0,96.7821,96.8001,95.4966,95.8922,941499.0
2020-08-07 13:30:00,106.68,107.09,106.0,106.33,875561.0,95.9012,96.2697,95.2899,95.5865,875561.0
2020-08-07 14:00:00,106.32,106.93,106.3,106.66,459864.0,95.5775,96.1259,95.5596,95.8832,459864.0
2020-08-07 14:30:00,106.65,107.07,106.57,106.84,414449.0,95.8742,96.2518,95.8023,96.045,414449.0
2020-08-07 15:00:00,106.82,107.34,106.76,107.18,581946.0,96.027,96.4945,95.9731,96.3506,581946.0
2020-08-07 15:30:00,107.16,108.3,107.05,108.24,1079978.0,96.3327,97.3575,96.2338,97.3035,1079978.0
2020-08-10 09:30:00,108.6,108.99,107.87,108.46,588119.0,97.6272,97.9778,96.9709,97.5013,588119.0
2020-08-10 10:00:00,108.45,108.6,107.45,107.61,481248.0,97.4923,97.6272,96.5934,96.7372,481248.0
2020-08-10 10:30:00,107.62,107.67,106.33,106.4,305589.0,96.7462,96.7911,95.5865,95.6495,305589.0
2020-08-10 11:00:00,106.37,106.47,105.75,105.98,613211.0,95.6225,95.7124,95.0651,95.2719,613211.0
2020-08-10 11:30:00,105.96,106.58,105.89,106.45,353529.0,95.2539,95.8113,95.191,95.6944,353529.0
2020-08-10 12:00:00,106.44,106.63,105.82,106.31,383395.0,95.6854,95.8562,95.1281,95.5685,383395.0
2020-08-10 12:30:00,106.34,107.02,106.27,106.91,323434.0,95.5955,96.2068,95.5326,96.1079,323434.0
2020-08-10 13:00:00,106.92,107.06,106.53,106.77,377044.0,96.1169,96.2428,95.7663,95.9821,377044.0
2020-08-10 13:30:00,106.78,106.87,106.24,106.42,193696.0,95.9911,96.072,95.5056,95.6674,193696.0
2020-08-10 14:00:00,106.44,106.62,106.06,106.32,342671.0,95.6854,95.8472,95.3438,95.5775,342671.0
2020-08-10 14:30:00,106.3,106.52,106.02,106.4,274388.0,95.5596,95.7573,95.3078,95.6495,274388.0
2020-08-10 15:00:00,106.39,106.46,105.72,105.86,438577.0,95.6405,95.7034,95.0382,95.164,438577.0
2020-08-10 15:30:00,105.86,106.45,105.74,106.39,720436.0,95.164,95.6944,95.0561,95.6405,720436.0
2020-08-11 09:30:00,106.2,107.23,104.74,106.63,636772.0,95.4697,96.3956,94.1572,95.8562,636772.0
2020-08-11 10:00:00,106.64,106.86,106.21,106.58,412237.0,95.8652,96.063,95.4787,95.8113,412237.0
2020-08-11 10:30:00,106.58,107.35,106.26,107.02,381844.0,95.8113,96.5035,95.5236,96.2068,381844.0
2020-08-11 11:00:00,107.07,107.43,106.94,107.03,263243.0,96.2518,96.5754,96.1349,96.2158,263243.0
2020-08-11 11:30:00,107.03,107.07,106.46,106.58,238442.0,96.2158,96.2518,95.7034,95.8113,238442.0
2020-08-11 12:00:00,106.6,112.01,106.56,110.89,4351877.0,95.8292,100.6926,95.7933,99.6858,4351877.0
2020-08-11 12:30:00,110.92,111.72,110.25,110.79,2240924.0,99.7128,100.4319,99.1105,99.5959,2240924.0
2020-08-11 13:00:00,110.8,111.25,110.13,110.87,1065359.0,99.6049,100.0094,99.0026,99.6678,1065359.0
2020-08-11 13:30:00,110.89,111.22,110.22,111.12,740576.0,99.6858,99.9824,99.0835,99.8925,740576.0
2020-08-11 14:00:00,111.12,111.54,110.1,110.58,874829.0,99.8925,100.2701,98.9756,99.4071,874829.0
2020-08-11 14:30:00,110.57,110.93,110.35,110.6,754402.0,99.3981,99.7217,99.2003,99.4251,754402.0
2020-08-11 15:00:00,110.56,110.77,109.71,110.08,940473.0,99.3891,99.5779,98.625,98.9576,940473.0
2020-08-11 15:30:00,110.05,110.1,108.38,108.82,1716469.0,98.9307,98.9756,97.4294,97.8249,1716469.0
2020-08-12 09:30:00,110.62,111.72,109.65,111.51,1803982.0,99.4431,100.4319,98.5711,100.2431,1803982.0
2020-08-12 10:00:00,111.49,113.15,110.83,112.94,1778356.0,100.2252,101.7174,99.6319,101.5287,1778356.0
2020-08-12 10:30:00,112.95,113.74,112.8,113.37,1382697.0,101.5376,102.2478,101.4028,101.9152,1382697.0
2020-08-12 11:00:00,113.36,113.62,112.33,112.42,913444.0,101.9062,102.14,100.9803,101.0612,913444.0
2020-08-12 11:30:00,112.43,113.18,112.18,113.01,846486.0,101.0702,101.7444,100.8454,101.5916,846486.0
2020-08-12 12:00:00,113.0,115.38,112.95,114.62,2012452.0,101.5826,103.7221,101.5376,103.0389,2012452.0
2020-08-12 12:30:00,114.62,114.82,114.02,114.34,787267.0,103.0389,103.2187,102.4995,102.7872,787267.0
2020-08-12 13:00:00,114.33,114.97,113.59,114.2,725937.0,102.7782,103.3535,102.113,102.6613,725937.0
2020-08-12 13:30:00,114.23,114.88,114.09,114.73,459956.0,102.6883,103.2726,102.5625,103.1378,459956.0
2020-08-12 14:00:00,114.72,115.95,114.69,115.43,1130336.0,103.1288,104.2345,103.1018,103.7671,1130336.0
2020-08-12 14:30:00,115.44,116.2,115.1,116.08,770427.0,103.7761,104.4593,103.4704,104.3514,770427.0
2020-08-12 15:00:00,116.06,116.25,115.67,115.72,755819.0,104.3334,104.5042,103.9828,104.0278,755819.0
2020-08-12 15:30:00,115.76,116.19,115.38,115.78,1432980.0,104.0637,104.4503,103.7221,104.0817,1432980.0
2020-08-13 09:30:00,116.0,116.22,114.14,114.87,1468403.0,104.2795,104.4773,102.6074,103.2637,1468403.0
2020-08-13 10:00:00,114.89,115.17,113.45,114.43,854293.0,103.2816,103.5333,101.9871,102.8681,854293.0
2020-08-13 10:30:00,114.45,114.89,114.02,114.44,448832.0,102.8861,103.2816,102.4995,102.8771,448832.0
2020-08-13 11:00:00,114.43,114.89,114.18,114.24,362856.0,102.8681,103.2816,102.6434,102.6973,362856.0
2020-08-13 11:30:00,114.25,114.98,113.91,114.35,548848.0,102.7063,103.3625,102.4007,102.7962,548848.0
2020-08-13 12:00:00,114.39,114.59,114.12,114.35,346774.0,102.8322,103.0119,102.5894,102.7962,346774.0
2020-08-13 12:30:00,114.36,114.9,114.25,114.45,275189.0,102.8052,103.2906,102.7063,102.8861,275189.0
2020-08-13 13:00:00,114.45,114.53,113.52,113.79,457669.0,102.8861,102.958,102.0501,102.2928,457669.0
2020-08-13 13:30:00,113.79,114.13,113.44,113.96,352690.0,102.2928,102.5984,101.9781,102.4456,352690.0
2020-08-13 14:00:00,113.98,113.99,113.14,113.34,572543.0,102.4636,102.4726,101.7085,101.8882,572543.0
2020-08-13 14:30:00,113.34,113.46,112.77,113.14,643416.0,101.8882,101.9961,101.3758,101.7085,643416.0
2020-08-13 15:00:00,113.13,113.72,113.04,113.69,511532.0,101.6995,102.2298,101.6186,102.2029,511532.0
2020-08-13 15:30:00,113.71,113.92,113.29,113.46,836495.0,102.2209,102.4096,101.8433,101.9961,836495.0
2020-08-14 09:30:00,113.31,114.48,112.97,113.79,828523.0,101.8613,102.9131,101.5556,102.2928,828523.0
2020-08-14 10:00:00,113.75,113.94,112.58,112.59,519047.0,102.2568,102.4276,101.205,101.214,519047.0
2020-08-14 10:30:00,112.59,113.4,112.57,113.03,349120.0,101.214,101.9422,101.196,101.6096,349120.0
2020-08-14 11:00:00,113.03,114.13,112.88,113.91,365407.0,101.6096,102.5984,101.4747,102.4007,365407.0
2020-08-14 11:30:00,113.93,113.98,113.29,113.65,342006.0,102.4186,102.4636,101.8433,102.1669,342006.0
2020-08-14 12:00:00,113.67,113.89,113.47,113.81,196628.0,102.1849,102.3827,102.0051,102.3108,196628.0
2020-08-14 12:30:00,113.82,114.52,113.77,113.96,311229.0,102.3197,102.949,102.2748,102.4456,311229.0
2020-08-14 13:00:00,113.92,114.05,113.7,113.81,240164.0,102.4096,102.5265,102.2119,102.3108,240164.0
2020-08-14 13:30:00,113.79,113.91,113.61,113.75,257545.0,102.2928,102.4007,102.131,102.2568,257545.0
2020-08-14 14:00:00,113.74,113.76,113.34,113.59,334864.0,102.2478,102.2658,101.8882,102.113,334864.0
2020-08-14 14:30:00,113.61,113.82,113.4,113.59,271996.0,102.131,102.3197,101.9422,102.113,271996.0
2020-08-14 15:00:00,113.58,113.64,113.14,113.38,299911.0,102.104,102.1579,101.7085,101.9242,299911.0
2020-08-14 15:30:00,113.37,113.82,113.26,113.74,578546.0,101.9152,102.3197,101.8163,102.2478,578546.0
2020-08-17 09:30:00,113.3,114.49,112.28,112.33,1282593.0,101.8523,102.922,100.9353,100.9803,1282593.0
2020-08-17 10:00:00,112.33,112.45,110.83,112.15,1650724.0,100.9803,101.0882,99.6319,100.8185,1650724.0
2020-08-17 10:30:00,112.16,112.43,110.63,111.38,1289791.0,100.8275,101.0702,99.4521,100.1263,1289791.0
2020-08-17 11:00:00,111.39,112.37,111.33,112.22,423556.0,100.1353,101.0163,100.0813,100.8814,423556.0
2020-08-17 11:30:00,112.24,112.37,111.96,112.28,346598.0,100.8994,101.0163,100.6477,100.9353,346598.0
2020-08-17 12:00:00,112.28,112.6,112.21,112.51,343009.0,100.9353,101.223,100.8724,101.1421,343009.0
2020-08-17 12:30:00,112.51,112.65,112.39,112.48,242175.0,101.1421,101.268,101.0342,101.1151,242175.0
2020-08-17 13:00:00,112.48,112.56,112.32,112.43,244684.0,101.1151,101.1871,100.9713,101.0702,244684.0
2020-08-17 13:30:00,112.44,112.59,112.21,112.57,274971.0,101.0792,101.214,100.8724,101.196,274971.0
2020-08-17 14:00:00,112.56,112.64,112.34,112.52,260235.0,101.1871,101.259,100.9893,101.1511,260235.0
2020-08-17 14:30:00,112.54,112.64,112.37,112.44,197333.0,101.1691,101.259,101.0163,101.0792,197333.0
2020-08-17 15:00:00,112.45,112.52,112.32,112.35,312871.0,101.0882,101.1511,100.9713,100.9983,312871.0
2020-08-17 15:30:00,112.36,112.44,112.06,112.16,902436.0,101.0073,101.0792,100.7376,100.8275,902436.0
2020-08-18 09:30:00,112.91,113.38,111.9,111.97,918004.0,101.5017,101.9242,100.5937,100.6567,918004.0
2020-08-18 10:00:00,111.97,112.33,111.6,111.61,528266.0,100.6567,100.9803,100.3241,100.333,528266.0
2020-08-18 10:30:00,111.61,112.5,111.52,112.19,276928.0,100.333,101.1331,100.2521,100.8544,276928.0
2020-08-18 11:00:00,112.23,112.25,111.92,111.96,237901.0,100.8904,100.9084,100.6117,100.6477,237901.0
2020-08-18 11:30:00,111.96,112.33,111.91,112.19,229281.0,100.6477,100.9803,100.6027,100.8544,229281.0
2020-08-18 12:00:00,112.18,112.42,112.1,112.4,292150.0,100.8454,101.0612,100.7735,101.0432,292150.0
2020-08-18 12:30:00,112.4,112.61,112.08,112.33,251662.0,101.0432,101.232,100.7556,100.9803,251662.0
2020-08-18 13:00:00,112.33,112.37,112.16,112.32,143273.0,100.9803,101.0163,100.8275,100.9713,143273.0
2020-08-18 13:30:00,112.33,112.55,112.23,112.52,166353.0,100.9803,101.1781,100.8904,101.1511,166353.0
2020-08-18 14:00:00,112.53,112.69,112.42,112.52,175298.0,101.1601,101.3039,101.0612,101.1511,175298.0
2020-08-18 14:30:00,112.53,112.6,112.16,112.17,169471.0,101.1601,101.223,100.8275,100.8365,169471.0
2020-08-18 15:00:00,112.17,112.46,112.1,112.37,226080.0,100.8365,101.0972,100.7735,101.0163,226080.0
2020-08-18 15:30:00,112.36,112.44,111.9,112.02,797730.0,101.0073,101.0792,100.5937,100.7016,797730.0
2020-08-19 09:30:00,112.33,113.47,112.04,112.4,840226.0,100.9803,102.0051,100.7196,101.0432,840226.0
2020-08-19 10:00:00,112.4,112.64,112.11,112.58,357940.0,101.0432,101.259,100.7825,101.205,357940.0
2020-08-19 10:30:00,112.59,112.86,112.47,112.56,230006.0,101.214,101.4567,101.1061,101.1871,230006.0
2020-08-19 11:00:00,112.55,112.6,112.13,112.26,272000.0,101.1781,101.223,100.8005,100.9174,272000.0
2020-08-19 11:30:00,112.24,112.3,112.08,112.2,216482.0,100.8994,100.9533,100.7556,100.8634,216482.0
2020-08-19 12:00:00,112.21,112.54,112.11,112.16,213836.0,100.8724,101.1691,100.7825,100.8275,213836.0
2020-08-19 12:30:00,112.16,112.19,111.89,111.99,215010.0,100.8275,100.8544,100.5847,100.6746,215010.0
2020-08-19 13:00:00,112.02,112.11,111.71,111.79,228133.0,100.7016,100.7825,100.4229,100.4949,228133.0
2020-08-19 13:30:00,111.77,112.01,111.73,111.78,185563.0,100.4769,100.6926,100.4409,100.4859,185563.0
2020-08-19 14:00:00,111.79,111.81,110.75,110.92,533566.0,100.4949,100.5128,99.5599,99.7128,533566.0
2020-08-19 14:30:00,110.95,111.69,110.88,111.5,373286.0,99.7397,100.405,99.6768,100.2342,373286.0
2020-08-19 15:00:00,111.48,111.55,111.01,111.14,283771.0,100.2162,100.2791,99.7937,99.9105,283771.0
2020-08-19 15:30:00,111.14,111.48,110.8,111.03,753834.0,99.9105,100.2162,99.6049,99.8116,753834.0
2020-08-20 09:30:00,110.0,110.86,109.67,110.57,619472.0,98.8857,99.6588,98.5891,99.3981,619472.0
2020-08-20 10:00:00,110.58,110.64,109.98,110.03,408305.0,99.4071,99.461,98.8677,98.9127,408305.0
2020-08-20 10:30:00,110.02,110.25,109.91,110.08,586848.0,98.9037,99.1105,98.8048,98.9576,586848.0
2020-08-20 11:00:00,110.11,110.55,109.87,110.39,281938.0,98.9846,99.3801,98.7688,99.2363,281938.0
2020-08-20 11:30:00,110.4,110.6,110.19,110.6,284104.0,99.2453,99.4251,99.0565,99.4251,284104.0
2020-08-20 12:00:00,110.6,110.7,110.41,110.43,172446.0,99.4251,99.515,99.2543,99.2723,172446.0
2020-08-20 12:30:00,110.43,110.49,110.23,110.26,96474.0,99.2723,99.3262,99.0925,99.1194,96474.0
2020-08-20 13:00:00,110.26,110.65,110.26,110.48,247424.0,99.1194,99.47,99.1194,99.3172,247424.0
2020-08-20 13:30:00,110.48,110.7,110.36,110.56,222289.0,99.3172,99.515,99.2093,99.3891,222289.0
2020-08-20 14:00:00,110.58,110.7,110.06,110.41,576061.0,99.4071,99.515,98.9397,99.2543,576061.0
2020-08-20 14:30:00,110.42,110.43,110.16,110.16,284633.0,99.2633,99.2723,99.0295,99.0295,284633.0
2020-08-20 15:00:00,110.15,110.54,110.07,110.15,483553.0,99.0206,99.3712,98.9486,99.0206,483553.0
2020-08-20 15:30:00,110.14,110.98,110.11,110.65,710389.0,99.0116,99.7667,98.9846,99.47,710389.0
2020-08-21 09:30:00,109.97,111.29,109.95,111.29,825752.0,98.8587,100.0454,98.8408,100.0454,825752.0
2020-08-21 10:00:00,111.25,111.54,110.93,111.21,303994.0,100.0094,100.2701,99.7217,99.9735,303994.0
2020-08-21 10:30:00,111.21,111.66,111.16,111.19,261032.0,99.9735,100.378,99.9285,99.9555,261032.0
2020-08-21 11:00:00,111.2,111.56,110.74,111.54,212444.0,99.9645,100.2881,99.5509,100.2701,212444.0
2020-08-21 11:30:00,111.54,111.62,111.09,111.16,272113.0,100.2701,100.342,99.8656,99.9285,272113.0
2020-08-21 12:00:00,111.15,111.6,111.1,111.52,375871.0,99.9195,100.3241,99.8746,100.2521,375871.0
2020-08-21 12:30:00,111.52,112.51,111.49,112.44,589668.0,100.2521,101.1421,100.2252,101.0792,589668.0
2020-08-21 13:00:00,112.44,112.5,112.09,112.28,258080.0,101.0792,101.1331,100.7645,100.9353,258080.0
2020-08-21 13:30:00,112.26,112.5,111.94,112.46,485621.0,100.9174,101.1331,100.6297,101.0972,485621.0
2020-08-21 14:00:00,112.46,112.54,112.12,112.28,389201.0,101.0972,101.1691,100.7915,100.9353,389201.0
2020-08-21 14:30:00,112.26,112.98,112.2,112.87,349011.0,100.9174,101.5646,100.8634,101.4657,349011.0
2020-08-21 15:00:00,112.86,113.04,112.76,112.83,360734.0,101.4567,101.6186,101.3668,101.4298,360734.0
2020-08-21 15:30:00,112.83,113.15,112.55,113.04,1200172.0,101.4298,101.7174,101.1781,101.6186,1200172.0
2020-08-24 09:30:00,114.52,114.86,113.27,113.59,1114511.0,102.949,103.2547,101.8253,102.113,1114511.0
2020-08-24 10:00:00,113.58,114.36,113.38,114.33,391326.0,102.104,102.8052,101.9242,102.7782,391326.0
2020-08-24 10:30:00,114.33,114.38,113.66,113.8,293747.0,102.7782,102.8232,102.1759,102.3018,293747.0
2020-08-24 11:00:00,113.81,114.46,113.8,114.08,299411.0,102.3108,102.8951,102.3018,102.5535,299411.0
2020-08-24 11:30:00,114.09,114.2,113.96,114.09,164213.0,102.5625,102.6613,102.4456,102.5625,164213.0
2020-08-24 12:00:00,114.09,115.24,114.08,114.64,608056.0,102.5625,103.5963,102.5535,103.0569,608056.0
2020-08-24 12:30:00,114.65,115.79,114.61,115.35,706950.0,103.0659,104.0907,103.0299,103.6952,706950.0
2020-08-24 13:00:00,115.39,115.82,115.05,115.23,465153.0,103.7311,104.1177,103.4255,103.5873,465153.0
2020-08-24 13:30:00,115.21,115.25,114.89,115.09,304509.0,103.5693,103.6053,103.2816,103.4614,304509.0
2020-08-24 14:00:00,115.09,115.41,115.0,115.28,225825.0,103.4614,103.7491,103.3805,103.6322,225825.0
2020-08-24 14:30:00,115.28,115.37,114.97,115.09,248779.0,103.6322,103.7131,103.3535,103.4614,248779.0
2020-08-24 15:00:00,115.09,115.37,115.0,115.06,335223.0,103.4614,103.7131,103.3805,103.4345,335223.0
2020-08-24 15:30:00,115.05,116.0,115.03,115.97,1007587.0,103.4255,104.2795,103.4075,104.2525,1007587.0
2020-08-25 09:30:00,116.3,117.1,115.05,115.08,946559.0,104.5492,105.2683,103.4255,103.4524,946559.0
2020-08-25 10:00:00,115.08,115.47,114.44,115.31,512333.0,103.4524,103.803,102.8771,103.6592,512333.0
2020-08-25 10:30:00,115.29,115.54,114.98,115.14,300484.0,103.6412,103.866,103.3625,103.5064,300484.0
2020-08-25 11:00:00,115.14,115.31,114.78,114.95,290798.0,103.5064,103.6592,103.1827,103.3356,290798.0
2020-08-25 11:30:00,114.96,115.11,114.76,114.99,149315.0,103.3446,103.4794,103.1648,103.3715,149315.0
2020-08-25 12:00:00,115.0,115.19,114.98,115.14,244316.0,103.3805,103.5513,103.3625,103.5064,244316.0
2020-08-25 12:30:00,115.16,115.28,115.02,115.11,153018.0,103.5244,103.6322,103.3985,103.4794,153018.0
2020-08-25 13:00:00,115.12,115.7,115.0,115.6,152994.0,103.4884,104.0098,103.3805,103.9199,152994.0
2020-08-25 13:30:00,115.59,115.81,115.46,115.5,158735.0,103.9109,104.1087,103.794,103.83,158735.0
2020-08-25 14:00:00,115.5,115.55,115.29,115.34,131813.0,103.83,103.8749,103.6412,103.6862,131813.0
2020-08-25 14:30:00,115.31,115.46,115.25,115.44,176432.0,103.6592,103.794,103.6053,103.7761,176432.0
2020-08-25 15:00:00,115.41,115.57,115.34,115.54,260494.0,103.7491,103.8929,103.6862,103.866,260494.0
2020-08-25 15:30:00,115.54,115.98,115.35,115.95,587370.0,103.866,104.2615,103.6952,104.2345,587370.0
2020-08-26 09:30:00,116.27,116.31,115.17,115.46,559649.0,104.5222,104.5582,103.5333,103.794,559649.0
2020-08-26 10:00:00,115.47,115.91,115.21,115.75,259879.0,103.803,104.1986,103.5693,104.0547,259879.0
2020-08-26 10:30:00,115.75,116.13,115.55,115.58,320506.0,104.0547,104.3963,103.8749,103.9019,320506.0
2020-08-26 11:00:00,115.58,115.71,115.46,115.53,288230.0,103.9019,104.0188,103.794,103.857,288230.0
2020-08-26 11:30:00,115.54,116.55,115.54,116.18,436744.0,103.866,104.7739,103.866,104.4413,436744.0
2020-08-26 12:00:00,116.18,116.51,115.98,116.02,247457.0,104.4413,104.7379,104.2615,104.2975,247457.0
2020-08-26 12:30:00,116.02,116.16,115.74,115.78,401154.0,104.2975,104.4233,104.0457,104.0817,401154.0
2020-08-26 13:00:00,115.79,116.01,115.78,115.99,166267.0,104.0907,104.2885,104.0817,104.2705,166267.0
2020-08-26 13:30:00,116.0,116.04,115.87,115.98,182897.0,104.2795,104.3154,104.1626,104.2615,182897.0
2020-08-26 14:00:00,115.96,116.1,115.77,115.77,191227.0,104.2435,104.3694,104.0727,104.0727,191227.0
2020-08-26 14:30:00,115.77,115.79,115.51,115.58,247905.0,104.0727,104.0907,103.839,103.9019,247905.0
2020-08-26 15:00:00,115.58,115.94,115.47,115.89,376734.0,103.9019,104.2255,103.803,104.1806,376734.0
2020-08-26 15:30:00,115.89,116.3,115.66,116.04,684422.0,104.1806,104.5492,103.9738,104.3154,684422.0
2020-08-27 09:30:00,116.43,117.25,115.71,116.11,797628.0,104.666,105.4032,104.0188,104.3784,797628.0
2020-08-27 10:00:00,116.12,116.5,115.45,116.21,626842.0,104.3874,104.729,103.7851,104.4683,626842.0
2020-08-27 10:30:00,116.2,116.86,116.09,116.82,277306.0,104.4593,105.0526,104.3604,105.0166,277306.0
2020-08-27 11:00:00,116.8,118.18,116.69,116.81,863088.0,104.9986,106.2392,104.8998,105.0076,863088.0
2020-08-27 11:30:00,116.82,116.98,116.54,116.79,323455.0,105.0166,105.1605,104.7649,104.9897,323455.0
2020-08-27 12:00:00,116.81,116.82,116.06,116.27,436648.0,105.0076,105.0166,104.3334,104.5222,436648.0
2020-08-27 12:30:00,116.25,116.41,115.53,115.65,517804.0,104.5042,104.6481,103.857,103.9648,517804.0
2020-08-27 13:00:00,115.64,115.98,115.35,115.83,362679.0,103.9559,104.2615,103.6952,104.1267,362679.0
2020-08-27 13:30:00,115.83,116.22,115.78,116.2,328241.0,104.1267,104.4773,104.0817,104.4593,328241.0
2020-08-27 14:00:00,116.19,116.48,115.98,116.45,319750.0,104.4503,104.711,104.2615,104.684,319750.0
2020-08-27 14:30:00,116.45,116.81,116.33,116.51,210931.0,104.684,105.0076,104.5761,104.7379,210931.0
2020-08-27 15:00:00,116.52,116.88,116.39,116.51,250923.0,104.7469,105.0706,104.6301,104.7379,250923.0
2020-08-27 15:30:00,116.52,116.72,115.94,116.02,638609.0,104.7469,104.9267,104.2255,104.2975,638609.0
2020-08-28 09:30:00,117.15,117.36,116.17,117.27,593839.0,105.3133,105.5021,104.4323,105.4212,593839.0
2020-08-28 10:00:00,117.27,117.31,116.72,117.1,360889.0,105.4212,105.4571,104.9267,105.2683,360889.0
2020-08-28 10:30:00,117.07,117.24,116.76,117.15,381543.0,105.2414,105.3942,104.9627,105.3133,381543.0
2020-08-28 11:00:00,117.16,117.65,116.93,117.4,500373.0,105.3223,105.7628,105.1155,105.538,500373.0
2020-08-28 11:30:00,117.42,117.43,116.69,116.91,213761.0,105.556,105.565,104.8998,105.0975,213761.0
2020-08-28 12:00:00,116.92,117.37,116.88,117.26,258995.0,105.1065,105.5111,105.0706,105.4122,258995.0
2020-08-28 12:30:00,117.27,117.52,117.06,117.48,210063.0,105.4212,105.6459,105.2324,105.6099,210063.0
2020-08-28 13:00:00,117.47,117.55,117.02,117.17,231501.0,105.601,105.6729,105.1964,105.3313,231501.0
2020-08-28 13:30:00,117.16,117.24,117.01,117.1,141539.0,105.3223,105.3942,105.1874,105.2683,141539.0
2020-08-28 14:00:00,117.1,118.12,117.01,117.59,394110.0,105.2683,106.1853,105.1874,105.7088,394110.0
2020-08-28 14:30:00,117.57,117.69,117.41,117.65,285660.0,105.6908,105.7987,105.547,105.7628,285660.0
2020-08-28 15:00:00,117.66,118.11,117.59,117.92,251711.0,105.7718,106.1763,105.7088,106.0055,251711.0
2020-08-28 15:30:00,117.93,118.26,117.88,118.2,572427.0,106.0145,106.3111,105.9695,106.2572,572427.0
2020-08-31 09:30:00,118.33,119.13,118.12,118.71,899653.0,106.3741,107.0932,106.1853,106.7157,899653.0
2020-08-31 10:00:00,118.7,118.84,118.2,118.62,395353.0,106.7067,106.8325,106.2572,106.6348,395353.0
2020-08-31 10:30:00,118.6,119.14,118.49,119.11,327773.0,106.6168,107.1022,106.5179,107.0752,327773.0
2020-08-31 11:00:00,119.15,119.47,118.68,118.86,345273.0,107.1112,107.3989,106.6887,106.8505,345273.0
2020-08-31 11:30:00,118.86,119.13,118.8,118.97,196682.0,106.8505,107.0932,106.7966,106.9494,196682.0
2020-08-31 12:00:00,118.98,119.65,118.95,119.64,308739.0,106.9584,107.5607,106.9314,107.5517,308739.0
2020-08-31 12:30:00,119.61,119.89,119.35,119.69,360409.0,107.5247,107.7764,107.291,107.5966,360409.0
2020-08-31 13:00:00,119.7,121.06,119.58,120.74,1069412.0,107.6056,108.8282,107.4978,108.5406,1069412.0
2020-08-31 13:30:00,120.73,120.86,120.26,120.47,432574.0,108.5316,108.6484,108.1091,108.2978,432574.0
2020-08-31 14:00:00,120.46,120.56,120.14,120.3,419344.0,108.2888,108.3787,108.0012,108.145,419344.0
2020-08-31 14:30:00,120.29,120.44,119.89,119.93,232863.0,108.136,108.2709,107.7764,107.8124,232863.0
2020-08-31 15:00:00,119.93,120.11,119.37,119.71,307627.0,107.8124,107.9742,107.309,107.6146,307627.0
2020-08-31 15:30:00,119.71,119.93,119.08,119.08,1075673.0,107.6146,107.8124,107.0483,107.0483,1075673.0
2020-09-01 09:30:00,121.21,121.87,119.51,121.66,1444677.0,108.9631,109.5564,107.4348,109.3676,1444677.0
2020-09-01 10:00:00,121.65,122.43,121.43,122.07,677202.0,109.3586,110.0598,109.1608,109.7362,677202.0
2020-09-01 10:30:00,122.05,122.27,121.86,121.93,346444.0,109.7182,109.916,109.5474,109.6103,346444.0
2020-09-01 11:00:00,121.93,122.21,121.37,121.69,618702.0,109.6103,109.862,109.1069,109.3946,618702.0
2020-09-01 11:30:00,121.65,121.69,121.08,121.58,363472.0,109.3586,109.3946,108.8462,109.2957,363472.0
2020-09-01 12:00:00,121.59,121.99,121.54,121.92,211690.0,109.3047,109.6643,109.2597,109.6013,211690.0
2020-09-01 12:30:00,121.92,122.0,121.67,122.0,324641.0,109.6013,109.6732,109.3766,109.6732,324641.0
2020-09-01 13:00:00,121.98,122.49,121.81,122.38,330895.0,109.6553,110.1137,109.5024,110.0149,330895.0
2020-09-01 13:30:00,122.37,122.57,122.11,122.3,359303.0,110.0059,110.1857,109.7721,109.9429,359303.0
2020-09-01 14:00:00,122.32,122.33,121.84,121.97,361021.0,109.9609,109.9699,109.5294,109.6463,361021.0
2020-09-01 14:30:00,121.96,122.05,121.42,121.65,246742.0,109.6373,109.7182,109.1518,109.3586,246742.0
2020-09-01 15:00:00,121.65,122.18,121.61,121.87,299516.0,109.3586,109.8351,109.3227,109.5564,299516.0
2020-09-01 15:30:00,121.89,122.2,121.54,122.01,621288.0,109.5744,109.853,109.2597,109.6822,621288.0
2020-09-02 09:30:00,123.57,123.93,122.35,122.79,1511130.0,111.6708,111.9961,110.5683,110.9659,1511130.0
2020-09-02 10:00:00,122.75,123.24,121.99,123.08,851251.0,110.9298,111.3726,110.2429,111.228,851251.0
2020-09-02 10:30:00,123.09,123.73,122.45,123.67,481840.0,111.237,111.8154,110.6586,111.7612,481840.0
2020-09-02 11:00:00,123.68,123.69,123.03,123.21,670272.0,111.7702,111.7792,111.1828,111.3455,670272.0
2020-09-02 11:30:00,123.17,123.49,121.81,122.22,426063.0,111.3093,111.5985,110.0803,110.4508,426063.0
2020-09-02 12:00:00,122.19,123.06,122.12,123.06,245255.0,110.4237,111.2099,110.3604,111.2099,245255.0
2020-09-02 12:30:00,123.08,123.32,122.88,122.9,187485.0,111.228,111.4449,111.0472,111.0653,187485.0
2020-09-02 13:00:00,122.91,123.24,122.8,122.96,224746.0,111.0743,111.3726,110.9749,111.1195,224746.0
2020-09-02 13:30:00,122.97,123.31,122.89,123.13,214851.0,111.1286,111.4358,111.0563,111.2732,214851.0
2020-09-02 14:00:00,123.11,123.17,122.83,122.99,193853.0,111.2551,111.3093,111.002,111.1466,193853.0
2020-09-02 14:30:00,122.99,123.08,122.71,122.84,194150.0,111.1466,111.228,110.8936,111.0111,194150.0
2020-09-02 15:00:00,122.83,123.61,122.83,123.28,267252.0,111.002,111.7069,111.002,111.4087,267252.0
2020-09-02 15:30:00,123.28,123.44,122.94,123.18,732440.0,111.4087,111.5533,111.1015,111.3183,732440.0
2020-09-03 09:30:00,121.75,121.75,119.81,121.03,1224777.0,110.026,110.026,108.2729,109.3754,1224777.0
2020-09-03 10:00:00,121.03,121.49,119.52,119.92,594522.0,109.3754,109.7911,108.0108,108.3723,594522.0
2020-09-03 10:30:00,119.98,120.22,118.53,119.36,967980.0,108.4265,108.6434,107.1161,107.8662,967980.0
2020-09-03 11:00:00,119.31,119.36,117.51,118.71,851303.0,107.821,107.8662,106.1943,107.2788,851303.0
2020-09-03 11:30:00,118.75,119.63,118.29,118.66,555584.0,107.3149,108.1102,106.8992,107.2336,555584.0
2020-09-03 12:00:00,118.77,118.84,117.26,117.34,554137.0,107.333,107.3963,105.9684,106.0407,554137.0
2020-09-03 12:30:00,117.31,117.4,116.68,116.7,619407.0,106.0136,106.0949,105.4443,105.4623,619407.0
2020-09-03 13:00:00,116.72,117.53,116.16,117.45,412574.0,105.4804,106.2124,104.9743,106.1401,412574.0
2020-09-03 13:30:00,117.43,117.43,116.42,116.85,353879.0,106.122,106.122,105.2093,105.5979,353879.0
2020-09-03 14:00:00,116.84,117.22,116.53,116.97,345004.0,105.5889,105.9323,105.3087,105.7063,345004.0
2020-09-03 14:30:00,116.94,117.26,116.44,116.44,516410.0,105.6792,105.9684,105.2274,105.2274,516410.0
2020-09-03 15:00:00,116.46,116.83,115.87,115.98,573789.0,105.2454,105.5798,104.7123,104.8117,573789.0
2020-09-03 15:30:00,115.96,116.8,115.6,116.43,1536006.0,104.7936,105.5527,104.4683,105.2183,1536006.0
2020-09-04 09:30:00,116.07,117.82,115.31,116.46,1277409.0,104.893,106.4745,104.2062,105.2454,1277409.0
2020-09-04 10:00:00,116.34,117.19,114.11,114.31,807464.0,105.137,105.9052,103.1217,103.3025,807464.0
2020-09-04 10:30:00,114.32,114.49,112.38,113.39,967029.0,103.3115,103.4652,101.5583,102.4711,967029.0
2020-09-04 11:00:00,113.34,113.66,112.5,112.96,568383.0,102.4259,102.7151,101.6668,102.0825,568383.0
2020-09-04 11:30:00,112.94,114.59,112.83,114.44,514853.0,102.0644,103.5555,101.965,103.42,514853.0
2020-09-04 12:00:00,114.46,114.95,113.91,114.92,411950.0,103.438,103.8809,102.941,103.8537,411950.0
2020-09-04 12:30:00,114.9,115.4,114.63,114.79,320117.0,103.8357,104.2875,103.5917,103.7363,320117.0
2020-09-04 13:00:00,114.77,114.77,113.93,114.05,265804.0,103.7182,103.7182,102.9591,103.0675,265804.0
2020-09-04 13:30:00,114.05,114.69,113.84,114.59,336315.0,103.0675,103.6459,102.8777,103.5555,336315.0
2020-09-04 14:00:00,114.58,115.1,114.33,115.03,193371.0,103.5465,104.0164,103.3206,103.9532,193371.0
2020-09-04 14:30:00,115.03,116.26,114.86,116.09,279284.0,103.9532,105.0647,103.7995,104.9111,279284.0
2020-09-04 15:00:00,116.11,117.29,115.94,117.07,664513.0,104.9292,105.9955,104.7755,105.7967,664513.0
2020-09-04 15:30:00,117.07,117.07,115.91,115.96,631684.0,105.7967,105.7967,104.7484,104.7936,631684.0
2020-09-08 09:30:00,111.94,113.26,111.14,112.78,1089193.0,101.1607,102.3536,100.4377,101.9198,1089193.0
2020-09-08 10:00:00,112.84,113.86,111.75,113.59,683308.0,101.974,102.8958,100.989,102.6518,683308.0
2020-09-08 10:30:00,113.58,113.88,112.34,112.85,357331.0,102.6428,102.9139,101.5222,101.9831,357331.0
2020-09-08 11:00:00,112.81,113.45,112.5,112.83,312753.0,101.9469,102.5253,101.6668,101.965,312753.0
2020-09-08 11:30:00,112.86,112.99,111.87,112.34,350026.0,101.9921,102.1096,101.0974,101.5222,350026.0
2020-09-08 12:00:00,112.37,112.93,112.22,112.36,236642.0,101.5493,102.0554,101.4137,101.5403,236642.0
2020-09-08 12:30:00,112.39,112.85,112.27,112.66,251347.0,101.5674,101.9831,101.4589,101.8114,251347.0
2020-09-08 13:00:00,112.68,112.74,112.09,112.2,176280.0,101.8294,101.8837,101.2963,101.3957,176280.0
2020-09-08 13:30:00,112.17,112.46,112.07,112.09,240317.0,101.3686,101.6306,101.2782,101.2963,240317.0
2020-09-08 14:00:00,112.16,112.24,110.66,110.72,518872.0,101.3595,101.4318,100.004,100.0582,518872.0
2020-09-08 14:30:00,110.7,111.06,109.62,110.51,659794.0,100.0401,100.3654,99.0641,99.8684,659794.0
2020-09-08 15:00:00,110.51,110.69,109.75,110.69,470260.0,99.8684,100.0311,99.1816,100.0311,470260.0
2020-09-08 15:30:00,110.71,110.99,109.62,109.83,1263363.0,100.0491,100.3022,99.0641,99.2539,1263363.0
2020-09-09 09:30:00,113.88,113.88,112.3,113.2,1220634.0,102.9139,102.9139,101.486,102.2994,1220634.0
2020-09-09 10:00:00,113.17,114.49,113.0,114.31,544202.0,102.2723,103.4652,102.1186,103.3025,544202.0
2020-09-09 10:30:00,114.28,114.48,113.73,114.32,280063.0,103.2754,103.4561,102.7783,103.3115,280063.0
2020-09-09 11:00:00,114.36,114.67,113.58,114.29,408284.0,103.3477,103.6278,102.6428,103.2844,408284.0
2020-09-09 11:30:00,114.3,114.51,113.64,114.13,274795.0,103.2934,103.4832,102.697,103.1398,274795.0
2020-09-09 12:00:00,114.13,115.09,114.1,114.86,309670.0,103.1398,104.0074,103.1127,103.7995,309670.0
2020-09-09 12:30:00,114.87,115.29,114.74,115.26,258702.0,103.8086,104.1881,103.6911,104.161,258702.0
2020-09-09 13:00:00,115.28,115.77,115.09,115.17,301618.0,104.1791,104.6219,104.0074,104.0797,301618.0
2020-09-09 13:30:00,115.2,115.27,114.43,114.49,251660.0,104.1068,104.17,103.4109,103.4652,251660.0
2020-09-09 14:00:00,114.54,114.68,113.96,114.18,323230.0,103.5103,103.6369,102.9862,103.185,323230.0
2020-09-09 14:30:00,114.2,114.56,114.17,114.29,203976.0,103.2031,103.5284,103.176,103.2844,203976.0
2020-09-09 15:00:00,114.28,114.63,114.28,114.56,210644.0,103.2754,103.5917,103.2754,103.5284,210644.0
2020-09-09 15:30:00,114.54,114.73,113.71,114.02,616044.0,103.5103,103.682,102.7603,103.0404,616044.0
2020-09-10 09:30:00,115.15,115.58,114.23,114.58,595424.0,104.0616,104.4502,103.2302,103.5465,595424.0
2020-09-10 10:00:00,114.6,115.52,114.54,115.17,374715.0,103.5646,104.396,103.5103,104.0797,374715.0
2020-09-10 10:30:00,115.15,115.81,114.18,114.18,319151.0,104.0616,104.658,103.185,103.185,319151.0
2020-09-10 11:00:00,114.22,115.26,113.97,115.11,261683.0,103.2212,104.161,102.9952,104.0254,261683.0
2020-09-10 11:30:00,115.07,115.26,114.22,114.28,142097.0,103.9893,104.161,103.2212,103.2754,142097.0
2020-09-10 12:00:00,114.22,114.52,113.57,113.75,146190.0,103.2212,103.4923,102.6337,102.7964,146190.0
2020-09-10 12:30:00,113.72,114.05,113.24,113.94,219584.0,102.7693,103.0675,102.3355,102.9681,219584.0
2020-09-10 13:00:00,113.94,114.22,113.69,113.78,91688.0,102.9681,103.2212,102.7422,102.8235,91688.0
2020-09-10 13:30:00,113.77,114.13,113.43,113.47,135414.0,102.8145,103.1398,102.5072,102.5434,135414.0
2020-09-10 14:00:00,113.45,113.72,111.84,111.93,406231.0,102.5253,102.7693,101.0703,101.1517,406231.0
2020-09-10 14:30:00,111.92,112.63,111.86,112.53,342043.0,101.1426,101.7843,101.0884,101.6939,342043.0
2020-09-10 15:00:00,112.5,112.53,111.57,112.23,311429.0,101.6668,101.6939,100.8263,101.4228,311429.0
2020-09-10 15:30:00,112.21,112.82,112.06,112.44,724675.0,101.4047,101.956,101.2691,101.6126,724675.0
2020-09-11 09:30:00,113.37,114.44,112.9,113.17,432122.0,102.453,103.42,102.0283,102.2723,432122.0
2020-09-11 10:00:00,113.14,114.5,112.79,114.31,345042.0,102.2451,103.4742,101.9289,103.3025,345042.0
2020-09-11 10:30:00,114.31,114.85,113.85,114.15,317805.0,103.3025,103.7905,102.8868,103.1579,317805.0
2020-09-11 11:00:00,114.16,114.7,113.74,114.02,182701.0,103.1669,103.6549,102.7874,103.0404,182701.0
2020-09-11 11:30:00,114.02,114.13,113.43,113.43,204822.0,103.0404,103.1398,102.5072,102.5072,204822.0
2020-09-11 12:00:00,113.47,113.84,113.18,113.57,193445.0,102.5434,102.8777,102.2813,102.6337,193445.0
2020-09-11 12:30:00,113.59,114.17,113.22,113.33,1226312.0,102.6518,103.176,102.3174,102.4169,1226312.0
2020-09-11 13:00:00,113.37,113.54,112.61,112.7,323143.0,102.453,102.6066,101.7662,101.8475,323143.0
2020-09-11 13:30:00,112.69,113.43,112.4,112.56,292552.0,101.8385,102.5072,101.5764,101.721,292552.0
2020-09-11 14:00:00,112.56,113.68,112.56,113.27,224586.0,101.721,102.7331,101.721,102.3626,224586.0
2020-09-11 14:30:00,113.28,114.12,113.25,113.53,221555.0,102.3717,103.1308,102.3446,102.5976,221555.0
2020-09-11 15:00:00,113.52,114.0,112.84,113.88,271275.0,102.5886,103.0223,101.974,102.9139,271275.0
2020-09-11 15:30:00,113.89,114.15,113.08,113.42,639437.0,102.9229,103.1579,102.1909,102.4982,639437.0
2020-09-14 09:30:00,115.24,115.43,114.23,114.36,432074.0,104.1429,104.3146,103.2302,103.3477,432074.0
2020-09-14 10:00:00,114.39,114.48,113.47,113.75,362612.0,103.3748,103.4561,102.5434,102.7964,362612.0
2020-09-14 10:30:00,113.74,114.18,113.23,114.1,344413.0,102.7874,103.185,102.3265,103.1127,344413.0
2020-09-14 11:00:00,114.08,114.3,113.65,113.84,207828.0,103.0946,103.2934,102.706,102.8777,207828.0
2020-09-14 11:30:00,113.87,114.33,113.81,114.24,168235.0,102.9049,103.3206,102.8506,103.2392,168235.0
2020-09-14 12:00:00,114.21,114.44,113.65,113.69,143128.0,103.2121,103.42,102.706,102.7422,143128.0
2020-09-14 12:30:00,113.69,113.82,113.35,113.65,158353.0,102.7422,102.8597,102.4349,102.706,158353.0
2020-09-14 13:00:00,113.65,113.74,113.02,113.18,157024.0,102.706,102.7874,102.1367,102.2813,157024.0
2020-09-14 13:30:00,113.18,113.39,112.65,113.27,180556.0,102.2813,102.4711,101.8023,102.3626,180556.0
2020-09-14 14:00:00,113.27,113.61,113.11,113.27,156381.0,102.3626,102.6699,102.218,102.3626,156381.0
2020-09-14 14:30:00,113.26,113.44,112.92,113.22,129073.0,102.3536,102.5163,102.0463,102.3174,129073.0
2020-09-14 15:00:00,113.24,113.34,112.79,113.05,287312.0,102.3355,102.4259,101.9289,102.1638,287312.0
2020-09-14 15:30:00,113.04,113.78,113.04,113.46,803417.0,102.1548,102.8235,102.1548,102.5343,803417.0
2020-09-15 09:30:00,114.84,116.37,114.79,116.03,865039.0,103.7814,105.1641,103.7363,104.8569,865039.0
2020-09-15 10:00:00,116.06,116.69,115.89,116.17,542518.0,104.884,105.4533,104.7303,104.9834,542518.0
2020-09-15 10:30:00,116.12,117.04,115.93,116.33,811137.0,104.9382,105.7696,104.7665,105.128,811137.0
2020-09-15 11:00:00,116.36,117.45,116.35,117.39,448946.0,105.1551,106.1401,105.146,106.0859,448946.0
2020-09-15 11:30:00,117.38,117.8,116.92,117.22,514441.0,106.0769,106.4564,105.6612,105.9323,514441.0
2020-09-15 12:00:00,117.22,117.6,117.2,117.43,251730.0,105.9323,106.2757,105.9142,106.122,251730.0
2020-09-15 12:30:00,117.44,117.81,117.3,117.53,359135.0,106.1311,106.4655,106.0046,106.2124,359135.0
2020-09-15 13:00:00,117.53,117.56,116.92,116.97,356925.0,106.2124,106.2395,105.6612,105.7063,356925.0
2020-09-15 13:30:00,116.97,117.22,116.9,116.95,199556.0,105.7063,105.9323,105.6431,105.6883,199556.0
2020-09-15 14:00:00,116.96,117.02,116.44,116.97,265929.0,105.6973,105.7515,105.2274,105.7063,265929.0
2020-09-15 14:30:00,116.96,117.39,116.7,117.36,226605.0,105.6973,106.0859,105.4623,106.0588,226605.0
2020-09-15 15:00:00,117.35,117.42,116.71,116.97,263173.0,106.0497,106.113,105.4714,105.7063,263173.0
2020-09-15 15:30:00,116.99,117.0,116.23,116.58,813549.0,105.7244,105.7334,105.0376,105.3539,813549.0
2020-09-16 09:30:00,118.0,118.0,116.3,116.71,749519.0,106.6372,106.6372,105.1009,105.4714,749519.0
2020-09-16 10:00:00,116.72,116.88,116.05,116.29,508203.0,105.4804,105.625,104.8749,105.0918,508203.0
2020-09-16 10:30:00,116.29,116.44,115.66,116.09,333281.0,105.0918,105.2274,104.5225,104.9111,333281.0
2020-09-16 11:00:00,116.08,116.56,116.07,116.34,214744.0,104.902,105.3358,104.893,105.137,214744.0
2020-09-16 11:30:00,116.35,116.57,115.67,115.69,262082.0,105.146,105.3449,104.5315,104.5496,262082.0
2020-09-16 12:00:00,115.69,115.92,115.38,115.68,210809.0,104.5496,104.7574,104.2694,104.5406,210809.0
2020-09-16 12:30:00,115.68,115.86,115.45,115.77,181870.0,104.5406,104.7032,104.3327,104.6219,181870.0
2020-09-16 13:00:00,115.76,115.96,115.5,115.63,266161.0,104.6129,104.7936,104.3779,104.4954,266161.0
2020-09-16 13:30:00,115.65,115.93,115.51,115.87,335526.0,104.5134,104.7665,104.3869,104.7123,335526.0
2020-09-16 14:00:00,115.84,116.48,115.64,116.32,186027.0,104.6852,105.2635,104.5044,105.1189,186027.0
2020-09-16 14:30:00,116.32,116.63,115.64,115.79,258081.0,105.1189,105.3991,104.5044,104.64,258081.0
2020-09-16 15:00:00,115.82,116.11,115.0,115.27,511226.0,104.6671,104.9292,103.926,104.17,511226.0
2020-09-16 15:30:00,115.25,115.51,114.54,114.56,741212.0,104.152,104.3869,103.5103,103.5284,741212.0
2020-09-17 09:30:00,111.69,113.82,111.0,113.78,1076876.0,100.9348,102.8597,100.3112,102.8235,1076876.0
2020-09-17 10:00:00,113.76,114.36,113.52,114.13,412620.0,102.8054,103.3477,102.5886,103.1398,412620.0
2020-09-17 10:30:00,114.1,115.26,113.87,114.86,405946.0,103.1127,104.161,102.9049,103.7995,405946.0
2020-09-17 11:00:00,114.87,115.7,114.74,114.92,369366.0,103.8086,104.5586,103.6911,103.8537,369366.0
2020-09-17 11:30:00,114.93,115.26,114.15,114.17,320426.0,103.8628,104.161,103.1579,103.176,320426.0
2020-09-17 12:00:00,114.16,114.6,113.4,113.76,401638.0,103.1669,103.5646,102.4801,102.8054,401638.0
2020-09-17 12:30:00,113.73,114.45,113.56,114.45,366448.0,102.7783,103.429,102.6247,103.429,366448.0
2020-09-17 13:00:00,114.42,114.73,114.2,114.58,210746.0,103.4019,103.682,103.2031,103.5465,210746.0
2020-09-17 13:30:00,114.57,114.99,114.55,114.62,304173.0,103.5374,103.917,103.5194,103.5826,304173.0
2020-09-17 14:00:00,114.67,114.9,114.3,114.3,182308.0,103.6278,103.8357,103.2934,103.2934,182308.0
2020-09-17 14:30:00,114.29,114.39,113.95,114.17,180440.0,103.2844,103.3748,102.9772,103.176,180440.0
2020-09-17 15:00:00,114.17,114.73,113.8,113.97,350073.0,103.176,103.682,102.8416,102.9952,350073.0
2020-09-17 15:30:00,113.97,114.94,113.9,114.87,605515.0,102.9952,103.8718,102.932,103.8086,605515.0
2020-09-18 09:30:00,115.03,115.43,112.91,113.25,2061977.0,103.9532,104.3146,102.0373,102.3446,2061977.0
2020-09-18 10:00:00,113.17,113.9,113.11,113.32,312486.0,102.2723,102.932,102.218,102.4078,312486.0
2020-09-18 10:30:00,113.35,113.37,112.28,112.42,452515.0,102.4349,102.453,101.468,101.5945,452515.0
2020-09-18 11:00:00,112.41,113.05,111.92,112.76,399520.0,101.5854,102.1638,101.1426,101.9017,399520.0
2020-09-18 11:30:00,112.77,112.77,111.88,112.35,349857.0,101.9108,101.9108,101.1065,101.5312,349857.0
2020-09-18 12:00:00,112.35,112.63,111.83,112.08,654981.0,101.5312,101.7843,101.0613,101.2872,654981.0
2020-09-18 12:30:00,112.09,112.12,111.01,111.28,492203.0,101.2963,101.3234,100.3203,100.5643,492203.0
2020-09-18 13:00:00,111.27,111.44,110.42,110.43,421476.0,100.5552,100.7089,99.7871,99.7961,421476.0
2020-09-18 13:30:00,110.44,111.47,110.08,111.36,788290.0,99.8051,100.736,99.4798,100.6366,788290.0
2020-09-18 14:00:00,111.36,111.55,111.05,111.35,272533.0,100.6366,100.8083,100.3564,100.6275,272533.0
2020-09-18 14:30:00,111.32,111.77,111.12,111.74,228884.0,100.6004,101.0071,100.4197,100.98,228884.0
2020-09-18 15:00:00,111.74,112.01,111.56,112.0,256909.0,100.98,101.224,100.8173,101.2149,256909.0
2020-09-18 15:30:00,111.99,112.15,109.8,110.71,1977515.0,101.2059,101.3505,99.2268,100.0491,1977515.0
2020-09-21 09:30:00,109.16,110.59,108.3,110.3,940661.0,98.6484,99.9407,97.8712,99.6786,940661.0
2020-09-21 10:00:00,110.33,110.91,109.27,109.28,717932.0,99.7057,100.2299,98.7478,98.7568,717932.0
2020-09-21 10:30:00,109.29,110.39,108.98,110.19,395522.0,98.7659,99.76,98.4857,99.5792,395522.0
2020-09-21 11:00:00,110.22,110.56,109.9,110.25,265447.0,99.6063,99.9136,99.3171,99.6334,265447.0
2020-09-21 11:30:00,110.23,111.53,110.19,111.4,383217.0,99.6154,100.7902,99.5792,100.6727,383217.0
2020-09-21 12:00:00,111.41,112.14,111.41,111.92,374487.0,100.6817,101.3414,100.6817,101.1426,374487.0
2020-09-21 12:30:00,111.91,112.04,111.56,111.66,235651.0,101.1336,101.2511,100.8173,100.9077,235651.0
2020-09-21 13:00:00,111.72,111.92,110.66,111.09,586813.0,100.9619,101.1426,100.004,100.3926,586813.0
2020-09-21 13:30:00,111.1,111.63,110.91,111.05,200927.0,100.4016,100.8806,100.2299,100.3564,200927.0
2020-09-21 14:00:00,111.03,111.14,110.54,110.74,170558.0,100.3383,100.4377,99.8955,100.0763,170558.0
2020-09-21 14:30:00,110.67,110.71,110.05,110.62,327860.0,100.013,100.0491,99.4527,99.9678,327860.0
2020-09-21 15:00:00,110.62,111.74,110.56,111.55,296815.0,99.9678,100.98,99.9136,100.8083,296815.0
2020-09-21 15:30:00,111.58,111.98,111.3,111.92,617443.0,100.8354,101.1969,100.5823,101.1426,617443.0
2020-09-22 09:30:00,112.66,113.18,111.09,111.23,796676.0,101.8114,102.2813,100.3926,100.5191,796676.0
2020-09-22 10:00:00,111.2,111.47,110.81,111.39,306789.0,100.492,100.736,100.1395,100.6637,306789.0
2020-09-22 10:30:00,111.4,111.63,110.63,110.63,211527.0,100.6727,100.8806,99.9769,99.9769,211527.0
2020-09-22 11:00:00,110.68,111.18,110.41,111.06,202492.0,100.022,100.4739,99.778,100.3654,202492.0
2020-09-22 11:30:00,111.1,111.56,110.74,111.5,160874.0,100.4016,100.8173,100.0763,100.7631,160874.0
2020-09-22 12:00:00,111.53,112.41,111.52,112.33,294439.0,100.7902,101.5854,100.7811,101.5131,294439.0
2020-09-22 12:30:00,112.34,112.42,111.95,112.07,208715.0,101.5222,101.5945,101.1697,101.2782,208715.0
2020-09-22 13:00:00,112.11,112.73,112.05,112.73,262768.0,101.3143,101.8746,101.2601,101.8746,262768.0
2020-09-22 13:30:00,112.73,113.6,112.7,113.29,490652.0,101.8746,102.6609,101.8475,102.3807,490652.0
2020-09-22 14:00:00,113.31,114.08,113.3,113.77,523234.0,102.3988,103.0946,102.3897,102.8145,523234.0
2020-09-22 14:30:00,113.78,113.93,113.66,113.69,252694.0,102.8235,102.9591,102.7151,102.7422,252694.0
2020-09-22 15:00:00,113.68,114.0,113.52,113.98,448611.0,102.7331,103.0223,102.5886,103.0043,448611.0
2020-09-22 15:30:00,113.99,114.25,113.73,113.82,880382.0,103.0133,103.2483,102.7783,102.8597,880382.0
2020-09-23 09:30:00,113.67,113.93,112.7,112.91,889966.0,102.7241,102.9591,101.8475,102.0373,889966.0
2020-09-23 10:00:00,112.89,113.03,112.35,112.55,245038.0,102.0192,102.1457,101.5312,101.712,245038.0
2020-09-23 10:30:00,112.55,112.95,112.33,112.77,189648.0,101.712,102.0734,101.5131,101.9108,189648.0
2020-09-23 11:00:00,112.78,113.09,112.68,112.88,158173.0,101.9198,102.2,101.8294,102.0102,158173.0
2020-09-23 11:30:00,112.87,113.08,112.38,112.45,201241.0,102.0011,102.1909,101.5583,101.6216,201241.0
2020-09-23 12:00:00,112.41,112.94,112.31,112.52,178678.0,101.5854,102.0644,101.4951,101.6849,178678.0
2020-09-23 12:30:00,112.48,112.66,112.18,112.6,104820.0,101.6487,101.8114,101.3776,101.7571,104820.0
2020-09-23 13:00:00,112.59,112.61,112.07,112.08,191304.0,101.7481,101.7662,101.2782,101.2872,191304.0
2020-09-23 13:30:00,112.08,112.21,111.66,111.84,229464.0,101.2872,101.4047,100.9077,101.0703,229464.0
2020-09-23 14:00:00,111.86,111.87,110.66,110.95,319507.0,101.0884,101.0974,100.004,100.266,319507.0
2020-09-23 14:30:00,110.95,111.2,110.66,110.71,289195.0,100.266,100.492,100.004,100.0491,289195.0
2020-09-23 15:00:00,110.73,111.03,110.25,110.95,456286.0,100.0672,100.3383,99.6334,100.266,456286.0
2020-09-23 15:30:00,110.94,111.26,110.07,110.52,822249.0,100.257,100.5462,99.4708,99.8774,822249.0
2020-09-24 09:30:00,109.5,111.77,109.24,111.46,903635.0,98.9557,101.0071,98.7207,100.7269,903635.0
2020-09-24 10:00:00,111.47,112.35,111.44,111.51,423973.0,100.736,101.5312,100.7089,100.7721,423973.0
2020-09-24 10:30:00,111.52,111.6,110.77,111.58,252211.0,100.7811,100.8534,100.1034,100.8354,252211.0
2020-09-24 11:00:00,111.54,111.76,111.06,111.52,206263.0,100.7992,100.998,100.3654,100.7811,206263.0
2020-09-24 11:30:00,111.52,112.1,111.52,112.02,139413.0,100.7811,101.3053,100.7811,101.233,139413.0
2020-09-24 12:00:00,112.02,112.57,111.77,111.79,388263.0,101.233,101.73,101.0071,101.0251,388263.0
2020-09-24 12:30:00,111.83,112.39,111.37,112.33,618960.0,101.0613,101.5674,100.6456,101.5131,618960.0
2020-09-24 13:00:00,112.32,112.92,112.3,112.86,236463.0,101.5041,102.0463,101.486,101.9921,236463.0
2020-09-24 13:30:00,112.87,113.29,112.73,112.84,276014.0,102.0011,102.3807,101.8746,101.974,276014.0
2020-09-24 14:00:00,112.86,112.93,112.02,112.2,214041.0,101.9921,102.0554,101.233,101.3957,214041.0
2020-09-24 14:30:00,112.21,112.55,111.47,111.56,188794.0,101.4047,101.712,100.736,100.8173,188794.0
2020-09-24 15:00:00,111.56,111.77,110.86,111.23,261554.0,100.8173,101.0071,100.1847,100.5191,261554.0
2020-09-24 15:30:00,111.15,112.28,110.98,112.19,864900.0,100.4468,101.468,100.2931,101.3866,864900.0
2020-09-25 09:30:00,113.55,113.88,111.8,112.55,951459.0,102.6157,102.9139,101.0342,101.712,951459.0
2020-09-25 10:00:00,112.56,113.61,112.2,113.58,489826.0,101.721,102.6699,101.3957,102.6428,489826.0
2020-09-25 10:30:00,113.56,113.67,113.06,113.29,337594.0,102.6247,102.7241,102.1729,102.3807,337594.0
2020-09-25 11:00:00,113.29,114.94,113.1,114.9,712532.0,102.3807,103.8718,102.209,103.8357,712532.0
2020-09-25 11:30:00,114.92,114.93,114.16,114.21,357589.0,103.8537,103.8628,103.1669,103.2121,357589.0
2020-09-25 12:00:00,114.2,114.81,114.15,114.29,276304.0,103.2031,103.7543,103.1579,103.2844,276304.0
2020-09-25 12:30:00,114.29,114.99,114.08,114.95,452350.0,103.2844,103.917,103.0946,103.8809,452350.0
2020-09-25 13:00:00,114.97,115.43,114.75,114.84,474184.0,103.8989,104.3146,103.7001,103.7814,474184.0
2020-09-25 13:30:00,114.85,115.54,114.71,115.4,551026.0,103.7905,104.414,103.664,104.2875,551026.0
2020-09-25 14:00:00,115.39,115.75,113.72,114.67,2292287.0,104.2785,104.6038,102.7693,103.6278,2292287.0
2020-09-25 14:30:00,114.64,114.65,113.13,113.44,907654.0,103.6007,103.6097,102.2361,102.5163,907654.0
2020-09-25 15:00:00,113.43,114.9,113.38,114.61,493059.0,102.5072,103.8357,102.462,103.5736,493059.0
2020-09-25 15:30:00,114.57,114.63,114.09,114.51,659290.0,103.5374,103.5917,103.1037,103.4832,659290.0
2020-09-28 09:30:00,115.94,117.07,114.92,115.35,881188.0,104.7755,105.7967,103.8537,104.2423,881188.0
2020-09-28 10:00:00,115.35,116.21,115.03,116.01,444324.0,104.2423,105.0195,103.9532,104.8388,444324.0
2020-09-28 10:30:00,115.98,116.83,115.85,116.39,443257.0,104.8117,105.5798,104.6942,105.1822,443257.0
2020-09-28 11:00:00,116.41,117.12,116.38,116.82,258183.0,105.2003,105.8419,105.1732,105.5708,258183.0
2020-09-28 11:30:00,116.86,117.04,116.59,116.91,350650.0,105.6069,105.7696,105.3629,105.6521,350650.0
2020-09-28 12:00:00,116.89,117.0,116.72,116.98,229102.0,105.634,105.7334,105.4804,105.7154,229102.0
2020-09-28 12:30:00,116.98,117.77,116.88,117.7,527703.0,105.7154,106.4293,105.625,106.366,527703.0
2020-09-28 13:00:00,117.7,117.97,117.38,117.85,381668.0,106.366,106.61,106.0769,106.5016,381668.0
2020-09-28 13:30:00,117.85,118.05,117.75,117.82,292175.0,106.5016,106.6823,106.4112,106.4745,292175.0
2020-09-28 14:00:00,117.83,118.28,117.56,117.97,454431.0,106.4835,106.8902,106.2395,106.61,454431.0
2020-09-28 14:30:00,117.96,118.32,117.78,118.03,436445.0,106.601,106.9263,106.4383,106.6643,436445.0
2020-09-28 15:00:00,118.03,118.74,117.99,118.48,625597.0,106.6643,107.3059,106.6281,107.0709,625597.0
2020-09-28 15:30:00,118.49,118.52,117.88,118.48,1054950.0,107.08,107.1071,106.5287,107.0709,1054950.0
2020-09-29 09:30:00,118.14,118.46,117.26,117.82,647430.0,106.7637,107.0529,105.9684,106.4745,647430.0
2020-09-29 10:00:00,117.83,119.25,117.54,118.5,604683.0,106.4835,107.7668,106.2215,107.089,604683.0
2020-09-29 10:30:00,118.51,118.53,117.35,117.76,433167.0,107.098,107.1161,106.0497,106.4203,433167.0
2020-09-29 11:00:00,117.77,118.49,117.67,118.11,199002.0,106.4293,107.08,106.3389,106.7366,199002.0
2020-09-29 11:30:00,118.14,118.25,117.2,117.52,249325.0,106.7637,106.8631,105.9142,106.2034,249325.0
2020-09-29 12:00:00,117.52,117.93,117.32,117.87,179880.0,106.2034,106.5739,106.0226,106.5197,179880.0
2020-09-29 12:30:00,117.87,118.39,117.7,118.23,208576.0,106.5197,106.9896,106.366,106.845,208576.0
2020-09-29 13:00:00,118.24,118.25,117.42,118.25,244891.0,106.854,106.8631,106.113,106.8631,244891.0
2020-09-29 13:30:00,118.26,118.37,117.94,118.0,189674.0,106.8721,106.9715,106.5829,106.6372,189674.0
2020-09-29 14:00:00,118.0,118.07,117.76,117.87,162367.0,106.6372,106.7004,106.4203,106.5197,162367.0
2020-09-29 14:30:00,117.87,118.03,117.77,117.86,161680.0,106.5197,106.6643,106.4293,106.5106,161680.0
2020-09-29 15:00:00,117.87,118.04,117.51,117.59,183677.0,106.5197,106.6733,106.1943,106.2666,183677.0
2020-09-29 15:30:00,117.58,117.74,117.25,117.35,443278.0,106.2576,106.4022,105.9594,106.0497,443278.0
2020-09-30 09:30:00,117.5,118.47,117.07,118.43,346961.0,106.1853,107.0619,105.7967,107.0257,346961.0
2020-09-30 10:00:00,118.44,119.26,118.29,118.8,330155.0,107.0348,107.7758,106.8992,107.3601,330155.0
2020-09-30 10:30:00,118.8,119.09,118.62,118.86,246651.0,107.3601,107.6222,107.1975,107.4143,246651.0
2020-09-30 11:00:00,118.89,119.01,118.22,118.22,282750.0,107.4415,107.5499,106.836,106.836,282750.0
2020-09-30 11:30:00,118.2,118.69,118.05,118.6,195895.0,106.8179,107.2607,106.6823,107.1794,195895.0
2020-09-30 12:00:00,118.59,118.89,118.52,118.77,160897.0,107.1703,107.4415,107.1071,107.333,160897.0
2020-09-30 12:30:00,118.77,118.84,118.13,118.21,121723.0,107.333,107.3963,106.7546,106.8269,121723.0
2020-09-30 13:00:00,118.23,118.3,117.84,118.07,145715.0,106.845,106.9083,106.4926,106.7004,145715.0
2020-09-30 13:30:00,118.1,118.55,118.01,118.54,305790.0,106.7275,107.1342,106.6462,107.1252,305790.0
2020-09-30 14:00:00,118.54,118.97,118.12,118.61,257530.0,107.1252,107.5137,106.7456,107.1884,257530.0
2020-09-30 14:30:00,118.57,118.6,117.62,118.3,256729.0,107.1523,107.1794,106.2937,106.9083,256729.0
2020-09-30 15:00:00,118.29,118.49,117.04,117.43,347321.0,106.8992,107.08,105.7696,106.122,347321.0
2020-09-30 15:30:00,117.44,118.23,116.92,117.68,558066.0,106.1311,106.845,105.6612,106.348,558066.0
2020-10-01 09:30:00,119.94,120.21,118.22,118.38,579250.0,108.3903,108.6343,106.836,106.9806,579250.0
2020-10-01 10:00:00,118.3,118.68,117.75,118.42,324426.0,106.9083,107.2517,106.4112,107.0167,324426.0
2020-10-01 10:30:00,118.42,118.79,117.97,118.18,183709.0,107.0167,107.3511,106.61,106.7998,183709.0
2020-10-01 11:00:00,118.27,118.49,117.7,118.44,200363.0,106.8812,107.08,106.366,107.0348,200363.0
2020-10-01 11:30:00,118.45,118.69,118.27,118.57,164959.0,107.0438,107.2607,106.8812,107.1523,164959.0
2020-10-01 12:00:00,118.59,118.62,117.98,118.2,126791.0,107.1703,107.1975,106.6191,106.8179,126791.0
2020-10-01 12:30:00,118.21,118.62,117.87,118.57,158577.0,106.8269,107.1975,106.5197,107.1523,158577.0
2020-10-01 13:00:00,118.58,118.83,118.35,118.49,135916.0,107.1613,107.3872,106.9535,107.08,135916.0
2020-10-01 13:30:00,118.49,119.22,118.45,118.71,223231.0,107.08,107.7397,107.0438,107.2788,223231.0
2020-10-01 14:00:00,118.78,119.18,118.48,118.87,229517.0,107.342,107.7035,107.0709,107.4234,229517.0
2020-10-01 14:30:00,118.87,119.38,118.86,119.17,212436.0,107.4234,107.8843,107.4143,107.6945,212436.0
2020-10-01 15:00:00,119.17,119.48,119.04,119.14,209306.0,107.6945,107.9746,107.577,107.6674,209306.0
2020-10-01 15:30:00,119.14,119.55,118.59,119.52,539657.0,107.6674,108.0379,107.1703,108.0108,539657.0
2020-10-02 09:30:00,116.79,117.81,116.6,117.55,504816.0,105.5437,106.4655,105.372,106.2305,504816.0
2020-10-02 10:00:00,117.57,118.66,117.54,118.63,262499.0,106.2486,107.2336,106.2215,107.2065,262499.0
2020-10-02 10:30:00,118.6,118.61,117.76,118.01,232037.0,107.1794,107.1884,106.4203,106.6462,232037.0
2020-10-02 11:00:00,118.0,118.06,117.55,117.77,235930.0,106.6372,106.6914,106.2305,106.4293,235930.0
2020-10-02 11:30:00,117.8,117.83,116.25,116.41,324725.0,106.4564,106.4835,105.0557,105.2003,324725.0
2020-10-02 12:00:00,116.38,117.3,115.76,116.95,301819.0,105.1732,106.0046,104.6129,105.6883,301819.0
2020-10-02 12:30:00,116.92,117.29,116.6,116.7,188827.0,105.6612,105.9955,105.372,105.4623,188827.0
2020-10-02 13:00:00,116.69,116.8,116.13,116.53,196230.0,105.4533,105.5527,104.9472,105.3087,196230.0
2020-10-02 13:30:00,116.55,116.58,115.97,116.48,201139.0,105.3268,105.3539,104.8026,105.2635,201139.0
2020-10-02 14:00:00,116.46,116.95,116.41,116.49,139477.0,105.2454,105.6883,105.2003,105.2726,139477.0
2020-10-02 14:30:00,116.51,116.62,115.88,116.48,263516.0,105.2906,105.39,104.7213,105.2635,263516.0
2020-10-02 15:00:00,116.48,116.77,115.98,116.22,232089.0,105.2635,105.5256,104.8117,105.0286,232089.0
2020-10-02 15:30:00,116.23,116.35,115.43,115.47,667696.0,105.0376,105.146,104.3146,104.3508,667696.0
2020-10-05 09:30:00,116.85,119.45,116.73,119.41,688022.0,105.5979,107.9475,105.4894,107.9114,688022.0
2020-10-05 10:00:00,119.45,119.68,119.11,119.14,516320.0,107.9475,108.1554,107.6403,107.6674,516320.0
2020-10-05 10:30:00,119.17,119.48,119.01,119.15,159319.0,107.6945,107.9746,107.5499,107.6764,159319.0
2020-10-05 11:00:00,119.15,119.29,118.86,118.94,237083.0,107.6764,107.8029,107.4143,107.4866,237083.0
2020-10-05 11:30:00,118.94,119.27,118.79,119.27,154889.0,107.4866,107.7849,107.3511,107.7849,154889.0
2020-10-05 12:00:00,119.27,119.57,119.21,119.37,225066.0,107.7849,108.056,107.7306,107.8752,225066.0
2020-10-05 12:30:00,119.37,119.58,119.15,119.48,144477.0,107.8752,108.065,107.6764,107.9746,144477.0
2020-10-05 13:00:00,119.49,119.52,119.05,119.22,137744.0,107.9837,108.0108,107.586,107.7397,137744.0
2020-10-05 13:30:00,119.23,119.26,118.92,119.15,144983.0,107.7487,107.7758,107.4686,107.6764,144983.0
2020-10-05 14:00:00,119.15,119.54,119.01,119.4,140230.0,107.6764,108.0289,107.5499,107.9023,140230.0
2020-10-05 14:30:00,119.41,120.03,119.38,120.03,292980.0,107.9114,108.4717,107.8843,108.4717,292980.0
2020-10-05 15:00:00,120.03,120.64,119.81,120.6,392251.0,108.4717,109.0229,108.2729,108.9868,392251.0
2020-10-05 15:30:00,120.59,120.65,120.18,120.54,636782.0,108.9777,109.032,108.6072,108.9326,636782.0
2020-10-06 09:30:00,120.45,122.19,119.44,120.32,1061676.0,108.8512,110.4237,107.9385,108.7337,1061676.0
2020-10-06 10:00:00,120.27,121.61,120.24,121.3,426632.0,108.6886,109.8995,108.6615,109.6194,426632.0
2020-10-06 10:30:00,121.32,121.64,120.87,121.12,400512.0,109.6375,109.9266,109.2308,109.4567,400512.0
2020-10-06 11:00:00,121.13,121.27,120.55,121.0,321481.0,109.4657,109.5923,108.9416,109.3483,321481.0
2020-10-06 11:30:00,121.0,121.64,120.87,121.03,353228.0,109.3483,109.9266,109.2308,109.3754,353228.0
2020-10-06 12:00:00,121.05,121.63,121.03,121.54,233435.0,109.3935,109.9176,109.3754,109.8363,233435.0
2020-10-06 12:30:00,121.55,121.59,121.31,121.35,135930.0,109.8453,109.8815,109.6284,109.6646,135930.0
2020-10-06 13:00:00,121.35,121.57,121.07,121.36,163008.0,109.6646,109.8634,109.4115,109.6736,163008.0
2020-10-06 13:30:00,121.36,121.82,121.28,121.77,223871.0,109.6736,110.0893,109.6013,110.0441,223871.0
2020-10-06 14:00:00,121.77,122.17,121.72,122.08,316047.0,110.0441,110.4056,109.9989,110.3243,316047.0
2020-10-06 14:30:00,122.07,122.52,119.73,120.25,553481.0,110.3152,110.7219,108.2006,108.6705,553481.0
2020-10-06 15:00:00,120.24,120.47,119.35,120.33,350219.0,108.6615,108.8693,107.8572,108.7428,350219.0
2020-10-06 15:30:00,120.27,120.54,119.1,119.54,724862.0,108.6886,108.9326,107.6312,108.0289,724862.0
2020-10-07 09:30:00,121.11,122.4,120.65,122.24,525214.0,109.4477,110.6135,109.032,110.4689,525214.0
2020-10-07 10:00:00,122.25,122.45,121.66,121.96,412253.0,110.4779,110.6586,109.9447,110.2158,412253.0
2020-10-07 10:30:00,121.88,122.27,121.58,122.11,221018.0,110.1435,110.496,109.8724,110.3514,221018.0
2020-10-07 11:00:00,122.1,122.78,122.1,122.5,476611.0,110.3423,110.9569,110.3423,110.7038,476611.0
2020-10-07 11:30:00,122.5,122.97,122.41,122.57,388256.0,110.7038,111.1286,110.6225,110.7671,388256.0
2020-10-07 12:00:00,122.57,123.19,122.4,122.59,590850.0,110.7671,111.3274,110.6135,110.7852,590850.0
2020-10-07 12:30:00,122.61,122.87,122.49,122.8,181630.0,110.8032,111.0382,110.6948,110.9749,181630.0
2020-10-07 13:00:00,122.8,123.08,122.77,122.93,240930.0,110.9749,111.228,110.9478,111.0924,240930.0
2020-10-07 13:30:00,122.94,123.07,122.71,122.97,189126.0,111.1015,111.2189,110.8936,111.1286,189126.0
2020-10-07 14:00:00,122.95,123.08,122.42,122.63,235344.0,111.1105,111.228,110.6315,110.8213,235344.0
2020-10-07 14:30:00,122.63,122.88,122.47,122.82,189272.0,110.8213,111.0472,110.6767,110.993,189272.0
2020-10-07 15:00:00,122.81,123.13,122.75,122.83,331353.0,110.984,111.2732,110.9298,111.002,331353.0
2020-10-07 15:30:00,122.84,123.36,122.54,123.03,775046.0,111.0111,111.481,110.74,111.1828,775046.0
2020-10-08 09:30:00,124.01,124.43,122.77,123.06,676392.0,112.0684,112.448,110.9478,111.2099,676392.0
2020-10-08 10:00:00,123.06,123.38,121.84,122.15,454611.0,111.2099,111.4991,110.1074,110.3875,454611.0
2020-10-08 10:30:00,122.17,122.46,122.03,122.13,422939.0,110.4056,110.6677,110.2791,110.3695,422939.0
2020-10-08 11:00:00,122.13,123.08,122.1,122.52,260520.0,110.3695,111.228,110.3423,110.7219,260520.0
2020-10-08 11:30:00,122.5,122.71,122.14,122.47,192011.0,110.7038,110.8936,110.3785,110.6767,192011.0
2020-10-08 12:00:00,122.48,122.99,122.48,122.7,125647.0,110.6858,111.1466,110.6858,110.8846,125647.0
2020-10-08 12:30:00,122.69,122.9,122.56,122.67,144903.0,110.8755,111.0653,110.758,110.8575,144903.0
2020-10-08 13:00:00,122.7,122.7,122.38,122.53,140205.0,110.8846,110.8846,110.5954,110.7309,140205.0
2020-10-08 13:30:00,122.53,122.59,122.26,122.27,85484.0,110.7309,110.7852,110.4869,110.496,85484.0
2020-10-08 14:00:00,122.27,122.51,122.23,122.41,127927.0,110.496,110.7129,110.4598,110.6225,127927.0
2020-10-08 14:30:00,122.41,122.63,122.18,122.23,104441.0,110.6225,110.8213,110.4146,110.4598,104441.0
2020-10-08 15:00:00,122.2,122.34,122.05,122.26,151039.0,110.4327,110.5592,110.2972,110.4869,151039.0
2020-10-08 15:30:00,122.27,122.53,122.18,122.38,511693.0,110.496,110.7309,110.4146,110.5954,511693.0
2020-10-09 09:30:00,123.69,125.67,122.79,125.55,1353869.0,111.7792,113.5686,110.9659,113.4601,1353869.0
2020-10-09 10:00:00,125.51,125.89,122.94,123.64,1729433.0,113.424,113.7674,111.1015,111.734,1729433.0
2020-10-09 10:30:00,123.64,124.77,123.63,124.42,595948.0,111.734,112.7552,111.725,112.4389,595948.0
2020-10-09 11:00:00,124.43,124.7,124.04,124.66,423399.0,112.448,112.692,112.0955,112.6558,423399.0
2020-10-09 11:30:00,124.63,125.51,124.58,125.51,389257.0,112.6287,113.424,112.5835,113.424,389257.0
2020-10-09 12:00:00,125.5,125.86,125.01,125.06,691281.0,113.4149,113.7403,112.9721,113.0173,691281.0
2020-10-09 12:30:00,125.06,125.43,124.66,125.26,368736.0,113.0173,113.3517,112.6558,113.1981,368736.0
2020-10-09 13:00:00,125.25,125.5,124.92,124.92,187916.0,113.189,113.4149,112.8908,112.8908,187916.0
2020-10-09 13:30:00,124.93,125.11,124.4,124.49,280679.0,112.8998,113.0625,112.4209,112.5022,280679.0
2020-10-09 14:00:00,124.48,124.61,124.07,124.08,151385.0,112.4932,112.6106,112.1226,112.1317,151385.0
2020-10-09 14:30:00,124.09,124.4,123.67,124.27,350677.0,112.1407,112.4209,111.7612,112.3034,350677.0
2020-10-09 15:00:00,124.28,124.51,124.15,124.46,198308.0,112.3124,112.5203,112.1949,112.4751,198308.0
2020-10-09 15:30:00,124.47,124.9,124.28,124.84,543802.0,112.4841,112.8727,112.3124,112.8185,543802.0
2020-10-12 09:30:00,127.7,127.7,125.5,125.99,702097.0,115.4031,115.4031,113.4149,113.8578,702097.0
2020-10-12 10:00:00,126.0,126.75,124.95,125.19,429653.0,113.8668,114.5446,112.9179,113.1348,429653.0
2020-10-12 10:30:00,125.18,125.95,124.99,125.58,498986.0,113.1258,113.8216,112.954,113.4872,498986.0
2020-10-12 11:00:00,125.61,126.54,125.49,126.1,614868.0,113.5143,114.3548,113.4059,113.9572,614868.0
2020-10-12 11:30:00,126.11,126.56,126.0,126.46,322939.0,113.9662,114.3729,113.8668,114.2825,322939.0
2020-10-12 12:00:00,126.46,126.97,126.35,126.9,295186.0,114.2825,114.7434,114.1831,114.6801,295186.0
2020-10-12 12:30:00,126.88,127.53,126.7,126.76,343802.0,114.6621,115.2495,114.4994,114.5536,343802.0
2020-10-12 13:00:00,126.77,127.33,126.46,127.16,274234.0,114.5626,115.0687,114.2825,114.9151,274234.0
2020-10-12 13:30:00,127.17,127.22,126.78,126.84,293351.0,114.9241,114.9693,114.5717,114.6259,293351.0
2020-10-12 14:00:00,126.87,127.52,126.84,127.51,639917.0,114.653,115.2404,114.6259,115.2314,639917.0
2020-10-12 14:30:00,127.54,127.58,127.1,127.3,250621.0,115.2585,115.2946,114.8609,115.0416,250621.0
2020-10-12 15:00:00,127.32,127.35,126.73,126.78,287527.0,115.0597,115.0868,114.5265,114.5717,287527.0
2020-10-12 15:30:00,126.79,126.92,126.35,126.73,495405.0,114.5807,114.6982,114.1831,114.5265,495405.0
2020-10-13 09:30:00,127.54,127.62,125.4,125.81,591333.0,115.2585,115.3308,113.3246,113.6951,591333.0
2020-10-13 10:00:00,125.9,126.7,125.4,126.66,331788.0,113.7764,114.4994,113.3246,114.4632,331788.0
2020-10-13 10:30:00,126.61,127.22,125.92,127.22,324861.0,114.4181,114.9693,113.7945,114.9693,324861.0
2020-10-13 11:00:00,127.2,128.04,127.1,127.63,534593.0,114.9512,115.7103,114.8609,115.3398,534593.0
2020-10-13 11:30:00,127.64,128.08,127.02,127.07,314968.0,115.3489,115.7465,114.7886,114.8338,314968.0
2020-10-13 12:00:00,127.06,127.17,126.47,126.84,282404.0,114.8247,114.9241,114.2915,114.6259,282404.0
2020-10-13 12:30:00,126.84,127.22,126.79,127.14,315252.0,114.6259,114.9693,114.5807,114.897,315252.0
2020-10-13 13:00:00,127.15,127.79,126.86,127.21,570320.0,114.9061,115.4844,114.644,114.9603,570320.0
2020-10-13 13:30:00,127.2,127.95,126.97,127.0,619662.0,114.9512,115.629,114.7434,114.7705,619662.0
2020-10-13 14:00:00,127.01,127.04,126.21,126.21,336799.0,114.7795,114.8066,114.0566,114.0566,336799.0
2020-10-13 14:30:00,126.21,127.04,126.02,126.84,287068.0,114.0566,114.8066,113.8849,114.6259,287068.0
2020-10-13 15:00:00,126.8,128.1,126.78,127.94,364252.0,114.5898,115.7646,114.5717,115.62,364252.0
2020-10-13 15:30:00,127.95,128.18,127.27,127.46,696339.0,115.629,115.8369,115.0145,115.1862,696339.0
2020-10-14 09:30:00,129.01,132.15,128.93,131.67,1964021.0,116.5869,119.4246,116.5146,118.9908,1964021.0
2020-10-14 10:00:00,131.66,132.39,130.85,130.92,1313286.0,118.9818,119.6415,118.2498,118.313,1313286.0
2020-10-14 10:30:00,130.91,132.28,130.21,132.27,976515.0,118.304,119.5421,117.6714,119.533,976515.0
2020-10-14 11:00:00,132.26,132.42,131.75,131.94,692187.0,119.524,119.6686,119.0631,119.2348,692187.0
2020-10-14 11:30:00,131.98,132.01,129.98,130.14,701624.0,119.2709,119.2981,117.4635,117.6081,701624.0
2020-10-14 12:00:00,130.15,130.69,129.63,129.87,501199.0,117.6172,118.1052,117.1472,117.3641,501199.0
2020-10-14 12:30:00,129.89,130.3,129.63,129.88,555740.0,117.3822,117.7527,117.1472,117.3732,555740.0
2020-10-14 13:00:00,129.86,130.13,129.56,129.96,398253.0,117.3551,117.5991,117.084,117.4455,398253.0
2020-10-14 13:30:00,129.98,130.67,129.63,130.33,332485.0,117.4635,118.0871,117.1472,117.7798,332485.0
2020-10-14 14:00:00,130.33,130.78,130.1,130.25,235641.0,117.7798,118.1865,117.572,117.7075,235641.0
2020-10-14 14:30:00,130.27,130.49,129.73,130.39,380328.0,117.7256,117.9244,117.2376,117.8341,380328.0
2020-10-14 15:00:00,130.38,130.88,130.15,130.8,311125.0,117.825,118.2769,117.6172,118.2046,311125.0
2020-10-14 15:30:00,130.8,131.23,129.85,129.87,1021725.0,118.2046,118.5932,117.3461,117.3641,1021725.0
2020-10-15 09:30:00,127.3,128.71,127.04,128.57,678801.0,115.0416,116.3158,114.8066,116.1893,678801.0
2020-10-15 10:00:00,128.56,128.69,127.22,127.25,327146.0,116.1803,116.2978,114.9693,114.9964,327146.0
2020-10-15 10:30:00,127.26,127.93,126.65,127.79,501389.0,115.0055,115.6109,114.4542,115.4844,501389.0
2020-10-15 11:00:00,127.79,127.89,127.13,127.56,223877.0,115.4844,115.5748,114.888,115.2766,223877.0
2020-10-15 11:30:00,127.57,128.24,127.42,127.97,316541.0,115.2856,115.8911,115.1501,115.6471,316541.0
2020-10-15 12:00:00,127.97,128.23,127.32,127.52,596174.0,115.6471,115.8821,115.0597,115.2404,596174.0
2020-10-15 12:30:00,127.52,128.44,127.5,128.34,287465.0,115.2404,116.0718,115.2223,115.9815,287465.0
2020-10-15 13:00:00,128.34,128.45,127.55,127.6,173419.0,115.9815,116.0809,115.2675,115.3127,173419.0
2020-10-15 13:30:00,127.57,128.17,127.57,128.16,154155.0,115.2856,115.8278,115.2856,115.8188,154155.0
2020-10-15 14:00:00,128.15,128.44,128.09,128.43,240261.0,115.8098,116.0718,115.7555,116.0628,240261.0
2020-10-15 14:30:00,128.41,128.59,127.91,128.21,339242.0,116.0447,116.2074,115.5929,115.864,339242.0
2020-10-15 15:00:00,128.2,129.0,128.14,128.91,262505.0,115.8549,116.5779,115.8007,116.4966,262505.0
2020-10-15 15:30:00,128.9,129.14,128.22,128.59,767979.0,116.4875,116.7044,115.873,116.2074,767979.0
2020-10-16 09:30:00,129.7,130.19,128.42,129.16,869478.0,117.2105,117.6533,116.0538,116.7225,869478.0
2020-10-16 10:00:00,129.19,129.23,128.55,129.03,262976.0,116.7496,116.7858,116.1712,116.605,262976.0
2020-10-16 10:30:00,129.06,129.68,128.86,128.9,379074.0,116.6321,117.1924,116.4514,116.4875,379074.0
2020-10-16 11:00:00,128.95,129.09,127.73,127.89,265897.0,116.5327,116.6592,115.4302,115.5748,265897.0
2020-10-16 11:30:00,127.86,128.72,127.81,128.63,785857.0,115.5477,116.3249,115.5025,116.2435,785857.0
2020-10-16 12:00:00,128.62,128.93,128.05,128.86,198577.0,116.2345,116.5146,115.7194,116.4514,198577.0
2020-10-16 12:30:00,128.89,129.04,128.69,128.97,239922.0,116.4785,116.6141,116.2978,116.5508,239922.0
2020-10-16 13:00:00,128.98,129.34,128.82,129.32,151981.0,116.5598,116.8852,116.4152,116.8671,151981.0
2020-10-16 13:30:00,129.31,129.33,129.0,129.25,193004.0,116.8581,116.8761,116.5779,116.8038,193004.0
2020-10-16 14:00:00,129.25,129.64,129.11,129.45,211666.0,116.8038,117.1563,116.6773,116.9846,211666.0
2020-10-16 14:30:00,129.43,129.72,129.38,129.58,168644.0,116.9665,117.2286,116.9213,117.1021,168644.0
2020-10-16 15:00:00,129.59,129.62,128.94,129.09,216605.0,117.1111,117.1382,116.5237,116.6592,216605.0
2020-10-16 15:30:00,129.08,129.38,128.91,129.03,727050.0,116.6502,116.9213,116.4966,116.605,727050.0
2020-10-19 09:30:00,130.13,131.26,129.82,130.81,583616.0,117.5991,118.6203,117.3189,118.2136,583616.0
2020-10-19 10:00:00,130.76,131.96,130.48,131.64,515957.0,118.1684,119.2529,117.9154,118.9637,515957.0
2020-10-19 10:30:00,131.63,131.93,130.15,130.32,391749.0,118.9546,119.2258,117.6172,117.7708,391749.0
2020-10-19 11:00:00,130.31,130.7,129.83,130.36,208678.0,117.7618,118.1142,117.328,117.8069,208678.0
2020-10-19 11:30:00,130.34,130.64,129.98,130.01,125982.0,117.7889,118.06,117.4635,117.4906,125982.0
2020-10-19 12:00:00,130.02,130.28,129.45,129.84,227772.0,117.4997,117.7346,116.9846,117.337,227772.0
2020-10-19 12:30:00,129.87,130.2,129.79,130.09,182395.0,117.3641,117.6624,117.2918,117.5629,182395.0
2020-10-19 13:00:00,130.09,130.35,129.85,130.2,103504.0,117.5629,117.7979,117.3461,117.6624,103504.0
2020-10-19 13:30:00,130.21,130.32,129.6,129.86,171990.0,117.6714,117.7708,117.1201,117.3551,171990.0
2020-10-19 14:00:00,129.83,129.9,129.35,129.6,256016.0,117.328,117.3912,116.8942,117.1201,256016.0
2020-10-19 14:30:00,129.57,129.57,128.14,128.16,288501.0,117.093,117.093,115.8007,115.8188,288501.0
2020-10-19 15:00:00,128.15,128.51,127.7,128.16,346273.0,115.8098,116.1351,115.4031,115.8188,346273.0
2020-10-19 15:30:00,128.15,128.78,128.02,128.37,627040.0,115.8098,116.3791,115.6923,116.0086,627040.0
2020-10-20 09:30:00,129.18,129.33,128.42,128.9,476612.0,116.7406,116.8761,116.0538,116.4875,476612.0
2020-10-20 10:00:00,128.93,129.27,128.34,128.39,226397.0,116.5146,116.8219,115.9815,116.0266,226397.0
2020-10-20 10:30:00,128.36,128.75,127.79,127.83,205492.0,115.9995,116.352,115.4844,115.5206,205492.0
2020-10-20 11:00:00,127.81,128.31,127.52,127.84,325622.0,115.5025,115.9543,115.2404,115.5296,325622.0
2020-10-20 11:30:00,127.86,128.03,127.61,127.81,302746.0,115.5477,115.7013,115.3218,115.5025,302746.0
2020-10-20 12:00:00,127.8,128.03,127.51,127.81,301840.0,115.4935,115.7013,115.2314,115.5025,301840.0
2020-10-20 12:30:00,127.82,128.55,127.71,128.34,256191.0,115.5115,116.1712,115.4121,115.9815,256191.0
2020-10-20 13:00:00,128.36,129.22,128.22,128.99,148343.0,115.9995,116.7767,115.873,116.5689,148343.0
2020-10-20 13:30:00,128.99,129.31,128.8,129.1,148877.0,116.5689,116.8581,116.3972,116.6683,148877.0
2020-10-20 14:00:00,129.09,129.29,128.78,128.81,108587.0,116.6592,116.84,116.3791,116.4062,108587.0
2020-10-20 14:30:00,128.83,129.05,128.65,128.68,111823.0,116.4243,116.6231,116.2616,116.2887,111823.0
2020-10-20 15:00:00,128.7,129.09,127.96,128.52,219230.0,116.3068,116.6592,115.6381,116.1441,219230.0
2020-10-20 15:30:00,128.48,128.85,128.05,128.3,365315.0,116.108,116.4424,115.7194,115.9453,365315.0
2020-10-21 09:30:00,128.11,129.48,126.37,129.41,515757.0,115.7736,117.0117,114.2012,116.9484,515757.0
2020-10-21 10:00:00,129.44,129.93,129.12,129.6,238458.0,116.9755,117.4184,116.6864,117.1201,238458.0
2020-10-21 10:30:00,129.61,129.99,129.29,129.34,143013.0,117.1292,117.4726,116.84,116.8852,143013.0
2020-10-21 11:00:00,129.35,129.62,128.65,129.22,282425.0,116.8942,117.1382,116.2616,116.7767,282425.0
2020-10-21 11:30:00,129.24,130.05,129.04,129.7,242939.0,116.7948,117.5268,116.6141,117.2105,242939.0
2020-10-21 12:00:00,129.69,130.42,129.45,129.91,229608.0,117.2015,117.8612,116.9846,117.4003,229608.0
2020-10-21 12:30:00,129.85,129.88,128.83,128.89,128997.0,117.3461,117.3732,116.4243,116.4785,128997.0
2020-10-21 13:00:00,128.85,129.65,128.85,129.49,129216.0,116.4424,117.1653,116.4424,117.0207,129216.0
2020-10-21 13:30:00,129.51,129.65,129.17,129.3,98654.0,117.0388,117.1653,116.7315,116.849,98654.0
2020-10-21 14:00:00,129.3,129.73,129.23,129.68,96180.0,116.849,117.2376,116.7858,117.1924,96180.0
2020-10-21 14:30:00,129.69,129.88,129.47,129.65,144491.0,117.2015,117.3732,117.0026,117.1653,144491.0
2020-10-21 15:00:00,129.67,129.71,129.2,129.44,161315.0,117.1834,117.2195,116.7586,116.9755,161315.0
2020-10-21 15:30:00,129.43,129.61,128.51,128.55,332816.0,116.9665,117.1292,116.1351,116.1712,332816.0
2020-10-22 09:30:00,129.26,129.59,128.56,129.33,272905.0,116.8129,117.1111,116.1803,116.8761,272905.0
2020-10-22 10:00:00,129.28,129.34,128.2,128.46,281213.0,116.8309,116.8852,115.8549,116.0899,281213.0
2020-10-22 10:30:00,128.47,128.58,126.9,127.29,274846.0,116.0989,116.1983,114.6801,115.0326,274846.0
2020-10-22 11:00:00,127.29,127.51,126.9,127.49,244340.0,115.0326,115.2314,114.6801,115.2133,244340.0
2020-10-22 11:30:00,127.5,127.56,126.86,127.41,209129.0,115.2223,115.2766,114.644,115.141,209129.0
2020-10-22 12:00:00,127.42,127.74,127.28,127.42,179006.0,115.1501,115.4392,115.0235,115.1501,179006.0
2020-10-22 12:30:00,127.41,127.72,127.04,127.65,104280.0,115.141,115.4212,114.8066,115.3579,104280.0
2020-10-22 13:00:00,127.61,128.15,127.52,127.77,191760.0,115.3218,115.8098,115.2404,115.4663,191760.0
2020-10-22 13:30:00,127.8,128.26,127.72,128.09,101620.0,115.4935,115.9092,115.4212,115.7555,101620.0
2020-10-22 14:00:00,128.1,128.41,128.06,128.17,105605.0,115.7646,116.0447,115.7284,115.8278,105605.0
2020-10-22 14:30:00,128.15,128.3,128.02,128.17,113807.0,115.8098,115.9453,115.6923,115.8278,113807.0
2020-10-22 15:00:00,128.22,128.54,128.01,128.46,202765.0,115.873,116.1622,115.6832,116.0899,202765.0
2020-10-22 15:30:00,128.47,128.69,128.25,128.41,391333.0,116.0989,116.2978,115.9001,116.0447,391333.0
2020-10-23 09:30:00,128.59,128.9,127.93,128.56,286981.0,116.2074,116.4875,115.6109,116.1803,286981.0
2020-10-23 10:00:00,128.55,128.58,127.79,128.29,220404.0,116.1712,116.1983,115.4844,115.9363,220404.0
2020-10-23 10:30:00,128.28,128.45,127.41,127.83,197293.0,115.9272,116.0809,115.141,115.5206,197293.0
2020-10-23 11:00:00,127.83,128.27,127.61,127.77,217614.0,115.5206,115.9182,115.3218,115.4663,217614.0
2020-10-23 11:30:00,127.77,127.92,127.1,127.81,209993.0,115.4663,115.6019,114.8609,115.5025,209993.0
2020-10-23 12:00:00,127.88,128.65,127.68,128.59,509196.0,115.5658,116.2616,115.385,116.2074,509196.0
2020-10-23 12:30:00,128.56,128.81,128.45,128.6,150081.0,116.1803,116.4062,116.0809,116.2164,150081.0
2020-10-23 13:00:00,128.56,129.1,128.56,128.83,197593.0,116.1803,116.6683,116.1803,116.4243,197593.0
2020-10-23 13:30:00,128.86,128.91,128.47,128.67,111303.0,116.4514,116.4966,116.0989,116.2797,111303.0
2020-10-23 14:00:00,128.71,128.99,128.62,128.99,79783.0,116.3158,116.5689,116.2345,116.5689,79783.0
2020-10-23 14:30:00,128.98,129.04,128.34,128.37,170412.0,116.5598,116.6141,115.9815,116.0086,170412.0
2020-10-23 15:00:00,128.37,128.94,128.31,128.66,194282.0,116.0086,116.5237,115.9543,116.2706,194282.0
2020-10-23 15:30:00,128.67,128.96,128.48,128.87,270726.0,116.2797,116.5418,116.108,116.4604,270726.0
2020-10-26 09:30:00,127.53,128.67,127.33,128.31,344617.0,115.2495,116.2797,115.0687,115.9543,344617.0
2020-10-26 10:00:00,128.27,128.51,127.54,127.57,166958.0,115.9182,116.1351,115.2585,115.2856,166958.0
2020-10-26 10:30:00,127.56,127.62,126.32,126.37,300946.0,115.2766,115.3308,114.156,114.2012,300946.0
2020-10-26 11:00:00,126.36,126.44,125.73,126.29,350045.0,114.1921,114.2644,113.6228,114.1289,350045.0
2020-10-26 11:30:00,126.28,126.43,125.61,125.68,184533.0,114.1198,114.2554,113.5143,113.5776,184533.0
2020-10-26 12:00:00,125.68,126.47,125.45,126.38,340853.0,113.5776,114.2915,113.3698,114.2102,340853.0
2020-10-26 12:30:00,126.41,126.41,125.25,125.38,260436.0,114.2373,114.2373,113.189,113.3065,260436.0
2020-10-26 13:00:00,125.32,125.4,124.72,124.79,432585.0,113.2523,113.3246,112.71,112.7733,432585.0
2020-10-26 13:30:00,124.77,125.07,124.4,125.02,269078.0,112.7552,113.0263,112.4209,112.9812,269078.0
2020-10-26 14:00:00,125.01,125.15,124.67,125.07,237982.0,112.9721,113.0986,112.6649,113.0263,237982.0
2020-10-26 14:30:00,125.04,125.63,124.85,125.46,239100.0,112.9992,113.5324,112.8275,113.3788,239100.0
2020-10-26 15:00:00,125.48,126.06,125.45,125.99,210226.0,113.3969,113.921,113.3698,113.8578,210226.0
2020-10-26 15:30:00,126.0,126.35,125.41,126.2,550303.0,113.8668,114.1831,113.3336,114.0475,550303.0
2020-10-27 09:30:00,126.6,126.69,125.19,125.76,422339.0,114.409,114.4903,113.1348,113.6499,422339.0
2020-10-27 10:00:00,125.72,126.25,125.28,125.58,179752.0,113.6138,114.0927,113.2161,113.4872,179752.0
2020-10-27 10:30:00,125.57,126.79,125.5,126.17,197392.0,113.4782,114.5807,113.4149,114.0204,197392.0
2020-10-27 11:00:00,126.18,126.96,126.18,126.58,253813.0,114.0295,114.7343,114.0295,114.3909,253813.0
2020-10-27 11:30:00,126.6,126.84,126.27,126.77,180942.0,114.409,114.6259,114.1108,114.5626,180942.0
2020-10-27 12:00:00,126.79,126.88,126.19,126.19,156113.0,114.5807,114.6621,114.0385,114.0385,156113.0
2020-10-27 12:30:00,126.17,126.38,125.85,126.06,157919.0,114.0204,114.2102,113.7312,113.921,157919.0
2020-10-27 13:00:00,126.08,126.56,125.76,126.43,105015.0,113.9391,114.3729,113.6499,114.2554,105015.0
2020-10-27 13:30:00,126.38,126.8,126.3,126.8,208383.0,114.2102,114.5898,114.1379,114.5898,208383.0
2020-10-27 14:00:00,126.79,126.86,126.14,126.24,235378.0,114.5807,114.644,113.9933,114.0837,235378.0
2020-10-27 14:30:00,126.23,126.29,125.84,125.93,178190.0,114.0746,114.1289,113.7222,113.8035,178190.0
2020-10-27 15:00:00,125.97,126.39,125.71,126.29,175884.0,113.8397,114.2192,113.6047,114.1289,175884.0
2020-10-27 15:30:00,126.3,126.68,125.91,125.91,583142.0,114.1379,114.4813,113.7855,113.7855,583142.0
2020-10-28 09:30:00,123.45,123.82,122.79,122.91,660942.0,111.5623,111.8967,110.9659,111.0743,660942.0
2020-10-28 10:00:00,122.94,123.45,122.43,122.62,548236.0,111.1015,111.5623,110.6406,110.8123,548236.0
2020-10-28 10:30:00,122.6,122.76,121.9,122.32,397820.0,110.7942,110.9388,110.1616,110.5412,397820.0
2020-10-28 11:00:00,122.31,122.36,121.44,121.58,404767.0,110.5321,110.5773,109.7459,109.8724,404767.0
2020-10-28 11:30:00,121.58,121.97,121.05,121.85,351663.0,109.8724,110.2249,109.3935,110.1164,351663.0
2020-10-28 12:00:00,121.85,122.48,121.7,122.31,274352.0,110.1164,110.6858,109.9809,110.5321,274352.0
2020-10-28 12:30:00,122.28,122.51,121.75,121.91,200035.0,110.505,110.7129,110.026,110.1706,200035.0
2020-10-28 13:00:00,121.89,122.08,121.44,121.9,282676.0,110.1526,110.3243,109.7459,110.1616,282676.0
2020-10-28 13:30:00,121.89,123.8,121.86,122.84,897381.0,110.1526,111.8786,110.1255,111.0111,897381.0
2020-10-28 14:00:00,122.84,122.88,122.07,122.77,254209.0,111.0111,111.0472,110.3152,110.9478,254209.0
2020-10-28 14:30:00,122.78,122.84,122.06,122.66,285774.0,110.9569,111.0111,110.3062,110.8484,285774.0
2020-10-28 15:00:00,122.67,123.17,122.18,122.93,406661.0,110.8575,111.3093,110.4146,111.0924,406661.0
2020-10-28 15:30:00,122.95,123.35,121.36,121.62,818679.0,111.1105,111.472,109.6736,109.9086,818679.0
2020-10-29 09:30:00,122.06,124.31,121.89,124.25,659867.0,110.3062,112.3395,110.1526,112.2853,659867.0
2020-10-29 10:00:00,124.25,125.95,124.16,125.3,769771.0,112.2853,113.8216,112.204,113.2342,769771.0
2020-10-29 10:30:00,125.33,125.69,125.04,125.26,288231.0,113.2613,113.5866,112.9992,113.1981,288231.0
2020-10-29 11:00:00,125.28,126.36,125.05,126.18,395826.0,113.2161,114.1921,113.0083,114.0295,395826.0
2020-10-29 11:30:00,126.2,126.28,125.15,125.45,212170.0,114.0475,114.1198,113.0986,113.3698,212170.0
2020-10-29 12:00:00,125.48,125.81,125.28,125.66,163565.0,113.3969,113.6951,113.2161,113.5595,163565.0
2020-10-29 12:30:00,125.69,126.09,125.61,125.92,161066.0,113.5866,113.9481,113.5143,113.7945,161066.0
2020-10-29 13:00:00,125.96,126.23,125.56,126.12,389789.0,113.8306,114.0746,113.4692,113.9752,389789.0
2020-10-29 13:30:00,126.11,126.44,125.76,126.38,197684.0,113.9662,114.2644,113.6499,114.2102,197684.0
2020-10-29 14:00:00,126.37,127.5,126.37,127.44,267861.0,114.2012,115.2223,114.2012,115.1681,267861.0
2020-10-29 14:30:00,127.46,127.66,126.81,127.01,315285.0,115.1862,115.3669,114.5988,114.7795,315285.0
2020-10-29 15:00:00,127.02,127.36,126.77,127.18,226937.0,114.7886,115.0958,114.5626,114.9332,226937.0
2020-10-29 15:30:00,127.2,127.69,126.22,126.44,757683.0,114.9512,115.3941,114.0656,114.2644,757683.0
2020-10-30 09:30:00,124.0,125.25,123.61,124.96,602274.0,112.0594,113.189,111.7069,112.9269,602274.0
2020-10-30 10:00:00,124.9,125.22,123.45,123.56,286941.0,112.8727,113.1619,111.5623,111.6618,286941.0
2020-10-30 10:30:00,123.56,123.61,122.43,122.45,456149.0,111.6618,111.7069,110.6406,110.6586,456149.0
2020-10-30 11:00:00,122.45,123.14,122.33,122.55,519892.0,110.6586,111.2822,110.5502,110.749,519892.0
2020-10-30 11:30:00,122.53,122.79,121.98,122.41,310273.0,110.7309,110.9659,110.2339,110.6225,310273.0
2020-10-30 12:00:00,122.37,123.7,122.25,123.66,291877.0,110.5863,111.7883,110.4779,111.7521,291877.0
2020-10-30 12:30:00,123.65,123.76,122.84,123.2,338740.0,111.7431,111.8425,111.0111,111.3364,338740.0
2020-10-30 13:00:00,123.17,123.27,122.49,122.88,248661.0,111.3093,111.3997,110.6948,111.0472,248661.0
2020-10-30 13:30:00,122.91,122.97,122.15,122.48,219090.0,111.0743,111.1286,110.3875,110.6858,219090.0
2020-10-30 14:00:00,122.47,122.95,122.05,122.11,235268.0,110.6767,111.1105,110.2972,110.3514,235268.0
2020-10-30 14:30:00,122.1,122.26,121.87,121.93,334279.0,110.3423,110.4869,110.1345,110.1887,334279.0
2020-10-30 15:00:00,121.94,123.03,121.6,122.3,478774.0,110.1978,111.1828,109.8905,110.5231,478774.0
2020-10-30 15:30:00,122.33,123.56,122.23,123.38,974445.0,110.5502,111.6618,110.4598,111.4991,974445.0
2020-11-02 09:30:00,124.5,126.17,124.5,125.79,674494.0,112.5112,114.0204,112.5112,113.677,674494.0
2020-11-02 10:00:00,125.81,126.1,125.12,125.21,405319.0,113.6951,113.9572,113.0715,113.1529,405319.0
2020-11-02 10:30:00,125.19,125.28,124.54,124.85,239370.0,113.1348,113.2161,112.5474,112.8275,239370.0
2020-11-02 11:00:00,124.85,124.92,123.74,123.86,282754.0,112.8275,112.8908,111.8244,111.9329,282754.0
2020-11-02 11:30:00,123.89,124.14,123.58,123.75,206259.0,111.96,112.1859,111.6798,111.8335,206259.0
2020-11-02 12:00:00,123.73,123.94,123.35,123.79,350272.0,111.8154,112.0052,111.472,111.8696,350272.0
2020-11-02 12:30:00,123.79,123.85,122.85,123.24,243556.0,111.8696,111.9238,111.0201,111.3726,243556.0
2020-11-02 13:00:00,123.23,123.27,122.5,122.72,221076.0,111.3635,111.3997,110.7038,110.9026,221076.0
2020-11-02 13:30:00,122.73,123.18,122.41,122.55,200664.0,110.9117,111.3183,110.6225,110.749,200664.0
2020-11-02 14:00:00,122.53,123.24,122.49,123.18,199646.0,110.7309,111.3726,110.6948,111.3183,199646.0
2020-11-02 14:30:00,123.16,123.48,122.87,123.08,262965.0,111.3003,111.5895,111.0382,111.228,262965.0
2020-11-02 15:00:00,123.06,123.64,123.03,123.38,222006.0,111.2099,111.734,111.1828,111.4991,222006.0
2020-11-02 15:30:00,123.39,124.01,123.01,123.97,499972.0,111.5081,112.0684,111.1647,112.0323,499972.0
2020-11-03 09:30:00,125.32,125.79,124.83,125.41,581892.0,113.2523,113.677,112.8095,113.3336,581892.0
2020-11-03 10:00:00,125.46,126.61,125.16,126.52,343373.0,113.3788,114.4181,113.1077,114.3367,343373.0
2020-11-03 10:30:00,126.54,126.81,126.17,126.79,222244.0,114.3548,114.5988,114.0204,114.5807,222244.0
2020-11-03 11:00:00,126.81,126.92,126.37,126.5,238998.0,114.5988,114.6982,114.2012,114.3186,238998.0
2020-11-03 11:30:00,126.5,126.79,126.18,126.35,154787.0,114.3186,114.5807,114.0295,114.1831,154787.0
2020-11-03 12:00:00,126.4,126.77,126.29,126.61,144518.0,114.2283,114.5626,114.1289,114.4181,144518.0
2020-11-03 12:30:00,126.62,126.69,125.81,126.02,182865.0,114.4271,114.4903,113.6951,113.8849,182865.0
2020-11-03 13:00:00,126.03,126.32,125.8,125.86,206125.0,113.8939,114.156,113.6861,113.7403,206125.0
2020-11-03 13:30:00,125.86,125.96,124.87,124.97,435176.0,113.7403,113.8306,112.8456,112.936,435176.0
2020-11-03 14:00:00,124.99,125.41,124.93,124.99,238448.0,112.954,113.3336,112.8998,112.954,238448.0
2020-11-03 14:30:00,125.01,125.31,124.94,125.02,272953.0,112.9721,113.2432,112.9089,112.9812,272953.0
2020-11-03 15:00:00,125.02,125.59,124.69,125.54,387906.0,112.9812,113.4963,112.6829,113.4511,387906.0
2020-11-03 15:30:00,125.61,126.27,125.37,125.41,613369.0,113.5143,114.1108,113.2975,113.3336,613369.0
2020-11-04 09:30:00,129.33,129.57,126.07,127.34,1051266.0,116.8761,117.093,113.9301,115.0778,1051266.0
2020-11-04 10:00:00,127.35,128.12,126.89,127.59,605337.0,115.0868,115.7826,114.6711,115.3037,605337.0
2020-11-04 10:30:00,127.62,127.72,127.01,127.54,274360.0,115.3308,115.4212,114.7795,115.2585,274360.0
2020-11-04 11:00:00,127.52,127.55,126.53,126.73,226426.0,115.2404,115.2675,114.3458,114.5265,226426.0
2020-11-04 11:30:00,126.75,128.12,126.71,127.81,311051.0,114.5446,115.7826,114.5084,115.5025,311051.0
2020-11-04 12:00:00,127.8,128.76,127.16,128.48,330003.0,115.4935,116.361,114.9151,116.108,330003.0
2020-11-04 12:30:00,128.49,128.61,127.89,128.04,260115.0,116.117,116.2255,115.5748,115.7103,260115.0
2020-11-04 13:00:00,128.05,128.13,127.65,128.06,215336.0,115.7194,115.7917,115.3579,115.7284,215336.0
2020-11-04 13:30:00,128.09,128.51,127.76,128.26,269978.0,115.7555,116.1351,115.4573,115.9092,269978.0
2020-11-04 14:00:00,128.29,128.76,128.18,128.56,324545.0,115.9363,116.361,115.8369,116.1803,324545.0
2020-11-04 14:30:00,128.58,128.98,128.18,128.88,366547.0,116.1983,116.5598,115.8369,116.4695,366547.0
2020-11-04 15:00:00,128.89,129.15,128.32,128.38,437871.0,116.4785,116.7135,115.9634,116.0176,437871.0
2020-11-04 15:30:00,128.39,129.32,128.13,128.97,1037816.0,116.0266,116.8671,115.7917,116.5508,1037816.0
2020-11-05 09:30:00,145.65,148.8,141.83,148.12,7968806.0,131.6246,134.4713,128.1724,133.8567,7968806.0
2020-11-05 10:00:00,148.12,148.37,144.66,146.68,3439605.0,133.8567,134.0827,130.7299,132.5554,3439605.0
2020-11-05 10:30:00,146.6,146.84,144.8,146.1,2220963.0,132.4831,132.7,130.8564,132.0313,2220963.0
2020-11-05 11:00:00,146.1,147.24,145.94,147.08,1194898.0,132.0313,133.0615,131.8867,132.9169,1194898.0
2020-11-05 11:30:00,147.14,147.25,145.74,145.92,871773.0,132.9711,133.0705,131.7059,131.8686,871773.0
2020-11-05 12:00:00,145.93,146.49,145.15,145.62,957617.0,131.8776,132.3837,131.1727,131.5975,957617.0
2020-11-05 12:30:00,145.62,146.2,145.08,145.82,781512.0,131.5975,132.1216,131.1095,131.7782,781512.0
2020-11-05 13:00:00,145.84,146.25,145.65,145.78,430310.0,131.7963,132.1668,131.6246,131.7421,430310.0
2020-11-05 13:30:00,145.78,146.55,145.54,146.34,451839.0,131.7421,132.4379,131.5252,132.2481,451839.0
2020-11-05 14:00:00,146.34,146.49,145.78,145.99,575074.0,132.2481,132.3837,131.7421,131.9318,575074.0
2020-11-05 14:30:00,146.0,146.18,145.16,145.3,801016.0,131.9409,132.1036,131.1818,131.3083,801016.0
2020-11-05 15:00:00,145.31,145.55,144.79,145.12,774779.0,131.3173,131.5342,130.8474,131.1456,774779.0
2020-11-05 15:30:00,145.11,145.58,144.27,145.41,1485785.0,131.1366,131.5613,130.3775,131.4077,1485785.0
2020-11-06 09:30:00,146.01,146.24,143.96,144.16,1007862.0,131.9499,132.1578,130.0973,130.2781,1007862.0
2020-11-06 10:00:00,144.15,146.17,143.96,145.91,502764.0,130.269,132.0945,130.0973,131.8596,502764.0
2020-11-06 10:30:00,145.92,146.18,145.06,145.19,408285.0,131.8686,132.1036,131.0914,131.2089,408285.0
2020-11-06 11:00:00,145.27,146.03,145.05,145.51,194251.0,131.2812,131.968,131.0824,131.4981,194251.0
2020-11-06 11:30:00,145.52,145.67,144.92,145.08,343029.0,131.5071,131.6427,130.9649,131.1095,343029.0
2020-11-06 12:00:00,145.07,145.29,144.72,144.95,295987.0,131.1004,131.2993,130.7841,130.992,295987.0
2020-11-06 12:30:00,144.97,145.72,144.96,145.61,302309.0,131.0101,131.6878,131.001,131.5884,302309.0
2020-11-06 13:00:00,145.62,145.84,145.32,145.51,248715.0,131.5975,131.7963,131.3264,131.4981,248715.0
2020-11-06 13:30:00,145.5,145.68,145.28,145.53,166371.0,131.489,131.6517,131.2902,131.5161,166371.0
2020-11-06 14:00:00,145.53,145.62,145.01,145.04,175344.0,131.5161,131.5975,131.0462,131.0733,175344.0
2020-11-06 14:30:00,145.06,145.46,145.05,145.44,232494.0,131.0914,131.4529,131.0824,131.4348,232494.0
2020-11-06 15:00:00,145.42,145.42,145.01,145.13,328324.0,131.4167,131.4167,131.0462,131.1547,328324.0
2020-11-06 15:30:00,145.14,145.53,144.93,145.0,815482.0,131.1637,131.5161,130.9739,131.0372,815482.0
2020-11-09 09:30:00,149.38,149.41,144.12,145.35,1222172.0,134.9954,135.0225,130.2419,131.3535,1222172.0
2020-11-09 10:00:00,145.35,148.47,145.02,148.28,647356.0,131.3535,134.173,131.0553,134.0013,647356.0
2020-11-09 10:30:00,148.25,148.94,146.33,147.47,532035.0,133.9742,134.5978,132.2391,133.2693,532035.0
2020-11-09 11:00:00,147.45,147.63,145.46,147.36,464792.0,133.2513,133.4139,131.4529,133.1699,464792.0
2020-11-09 11:30:00,147.42,147.46,145.83,145.83,279476.0,133.2241,133.2603,131.7873,131.7873,279476.0
2020-11-09 12:00:00,145.88,146.27,145.19,145.89,312806.0,131.8324,132.1849,131.2089,131.8415,312806.0
2020-11-09 12:30:00,145.89,146.6,145.55,146.38,286164.0,131.8415,132.4831,131.5342,132.2843,286164.0
2020-11-09 13:00:00,146.48,146.89,146.33,146.78,402901.0,132.3747,132.7452,132.2391,132.6458,402901.0
2020-11-09 13:30:00,146.78,147.48,146.62,146.85,344298.0,132.6458,133.2784,132.5012,132.709,344298.0
2020-11-09 14:00:00,146.84,147.16,145.05,145.2,296237.0,132.7,132.9892,131.0824,131.2179,296237.0
2020-11-09 14:30:00,145.2,145.76,144.78,145.25,344326.0,131.2179,131.724,130.8384,131.2631,344326.0
2020-11-09 15:00:00,145.25,145.8,144.76,144.83,304209.0,131.2631,131.7601,130.8203,130.8836,304209.0
2020-11-09 15:30:00,144.83,145.25,142.44,142.49,1210217.0,130.8836,131.2631,128.7237,128.7689,1210217.0
2020-11-10 09:30:00,140.15,142.37,139.34,142.14,1421967.0,126.6542,128.6604,125.9222,128.4526,1421967.0
2020-11-10 10:00:00,142.1,142.23,138.86,139.22,754041.0,128.4164,128.5339,125.4884,125.8138,754041.0
2020-11-10 10:30:00,139.21,140.25,138.53,139.91,658916.0,125.8047,126.7446,125.1902,126.4373,658916.0
2020-11-10 11:00:00,139.97,142.83,139.95,142.55,856811.0,126.4915,129.0761,126.4735,128.8231,856811.0
2020-11-10 11:30:00,142.5,143.17,141.84,142.25,903427.0,128.7779,129.3834,128.1815,128.552,903427.0
2020-11-10 12:00:00,142.24,142.73,141.37,141.4,582130.0,128.543,128.9858,127.7567,127.7838,582130.0
2020-11-10 12:30:00,141.41,142.15,141.16,141.7,359082.0,127.7929,128.4616,127.567,128.055,359082.0
2020-11-10 13:00:00,141.64,142.03,140.57,140.88,625564.0,128.0007,128.3532,127.0338,127.3139,625564.0
2020-11-10 13:30:00,140.91,141.43,140.11,141.37,259721.0,127.341,127.811,126.6181,127.7567,259721.0
2020-11-10 14:00:00,141.34,141.97,140.33,140.39,492743.0,127.7296,128.299,126.8169,126.8711,492743.0
2020-11-10 14:30:00,140.36,141.99,140.35,141.36,508149.0,126.844,128.317,126.835,127.7477,508149.0
2020-11-10 15:00:00,141.34,141.48,140.33,140.88,339922.0,127.7296,127.8561,126.8169,127.3139,339922.0
2020-11-10 15:30:00,140.9,141.18,139.77,140.11,1032308.0,127.332,127.585,126.3108,126.6181,1032308.0
2020-11-11 09:30:00,144.51,147.49,143.93,146.8,2045990.0,130.5944,133.2874,130.0702,132.6638,2045990.0
2020-11-11 10:00:00,146.89,147.48,145.02,145.62,870463.0,132.7452,133.2784,131.0553,131.5975,870463.0
2020-11-11 10:30:00,145.68,145.96,144.81,145.9,523077.0,131.6517,131.9047,130.8655,131.8505,523077.0
2020-11-11 11:00:00,145.91,147.24,145.14,146.63,524162.0,131.8596,133.0615,131.1637,132.5102,524162.0
2020-11-11 11:30:00,146.64,147.41,146.35,147.3,420823.0,132.5193,133.2151,132.2572,133.1157,420823.0
2020-11-11 12:00:00,147.29,148.09,147.09,147.87,426317.0,133.1067,133.8296,132.9259,133.6308,426317.0
2020-11-11 12:30:00,147.87,147.92,147.19,147.38,358516.0,133.6308,133.676,133.0163,133.188,358516.0
2020-11-11 13:00:00,147.4,147.62,147.03,147.22,240723.0,133.2061,133.4049,132.8717,133.0434,240723.0
2020-11-11 13:30:00,147.2,147.85,147.18,147.37,272556.0,133.0253,133.6127,133.0073,133.179,272556.0
2020-11-11 14:00:00,147.4,147.89,147.26,147.44,246358.0,133.2061,133.6489,133.0796,133.2422,246358.0
2020-11-11 14:30:00,147.42,147.74,147.11,147.5,342619.0,133.2241,133.5133,132.944,133.2964,342619.0
2020-11-11 15:00:00,147.46,147.71,147.02,147.24,371714.0,133.2603,133.4862,132.8627,133.0615,371714.0
2020-11-11 15:30:00,147.22,148.05,147.12,147.72,979939.0,133.0434,133.7935,132.953,133.4953,979939.0
2020-11-12 09:30:00,147.43,147.57,145.63,146.39,793644.0,133.2332,133.3597,131.6065,132.2933,793644.0
2020-11-12 10:00:00,146.33,146.7,145.95,146.31,227269.0,132.2391,132.5735,131.8957,132.221,227269.0
2020-11-12 10:30:00,146.29,148.51,146.05,146.25,1104829.0,132.203,134.2092,131.9861,132.1668,1104829.0
2020-11-12 11:00:00,146.22,146.7,145.65,145.9,214851.0,132.1397,132.5735,131.6246,131.8505,214851.0
2020-11-12 11:30:00,145.82,145.93,145.04,145.31,300657.0,131.7782,131.8776,131.0733,131.3173,300657.0
2020-11-12 12:00:00,145.25,145.65,144.28,144.33,724680.0,131.2631,131.6246,130.3865,130.4317,724680.0
2020-11-12 12:30:00,144.31,144.87,143.07,144.13,923840.0,130.4136,130.9197,129.293,130.251,923840.0
2020-11-12 13:00:00,144.09,144.5,143.8,144.03,306744.0,130.2148,130.5853,129.9527,130.1606,306744.0
2020-11-12 13:30:00,144.0,145.02,143.88,144.87,201924.0,130.1335,131.0553,130.025,130.9197,201924.0
2020-11-12 14:00:00,144.8,145.02,144.34,144.45,173516.0,130.8564,131.0553,130.4407,130.5401,173516.0
2020-11-12 14:30:00,144.43,144.81,143.83,143.83,202482.0,130.5221,130.8655,129.9798,129.9798,202482.0
2020-11-12 15:00:00,143.83,143.97,143.39,143.69,217384.0,129.9798,130.1064,129.5822,129.8533,217384.0
2020-11-12 15:30:00,143.68,144.23,143.49,143.91,568041.0,129.8443,130.3413,129.6726,130.0521,568041.0
2020-11-13 09:30:00,145.54,146.25,144.65,145.31,824227.0,131.5252,132.1668,130.7209,131.3173,824227.0
2020-11-13 10:00:00,145.31,145.36,144.8,145.07,272134.0,131.3173,131.3625,130.8564,131.1004,272134.0
2020-11-13 10:30:00,145.02,145.16,144.12,144.27,232468.0,131.0553,131.1818,130.2419,130.3775,232468.0
2020-11-13 11:00:00,144.3,144.89,144.3,144.36,211641.0,130.4046,130.9378,130.4046,130.4588,211641.0
2020-11-13 11:30:00,144.34,145.07,144.06,144.97,194893.0,130.4407,131.1004,130.1877,131.0101,194893.0
2020-11-13 12:00:00,145.0,145.23,144.52,144.55,140903.0,131.0372,131.245,130.6034,130.6305,140903.0
2020-11-13 12:30:00,144.52,144.58,143.92,143.99,190867.0,130.6034,130.6576,130.0612,130.1244,190867.0
2020-11-13 13:00:00,144.02,144.32,143.92,143.96,154925.0,130.1516,130.4227,130.0612,130.0973,154925.0
2020-11-13 13:30:00,143.95,143.98,143.27,143.35,229636.0,130.0883,130.1154,129.4738,129.5461,229636.0
2020-11-13 14:00:00,143.34,144.41,143.23,143.99,403112.0,129.537,130.504,129.4376,130.1244,403112.0
2020-11-13 14:30:00,143.99,144.3,143.8,144.27,185261.0,130.1244,130.4046,129.9527,130.3775,185261.0
2020-11-13 15:00:00,144.21,144.24,143.79,143.94,243344.0,130.3233,130.3504,129.9437,130.0793,243344.0
2020-11-13 15:30:00,143.94,144.49,143.88,144.21,941723.0,130.0793,130.5763,130.025,130.3233,941723.0
2020-11-16 09:30:00,145.81,146.48,144.55,146.01,763798.0,131.7692,132.3747,130.6305,131.9499,763798.0
2020-11-16 10:00:00,145.99,147.75,145.86,147.58,502957.0,131.9318,133.5224,131.8144,133.3687,502957.0
2020-11-16 10:30:00,147.59,147.83,146.9,147.71,443119.0,133.3778,133.5947,132.7542,133.4862,443119.0
2020-11-16 11:00:00,147.71,148.03,147.14,147.19,611098.0,133.4862,133.7754,132.9711,133.0163,611098.0
2020-11-16 11:30:00,147.2,147.6,147.13,147.53,264041.0,133.0253,133.3868,132.9621,133.3236,264041.0
2020-11-16 12:00:00,147.54,147.85,146.6,146.8,273440.0,133.3326,133.6127,132.4831,132.6638,273440.0
2020-11-16 12:30:00,146.8,147.15,146.6,146.69,163449.0,132.6638,132.9801,132.4831,132.5644,163449.0
2020-11-16 13:00:00,146.66,147.3,146.53,146.98,225101.0,132.5373,133.1157,132.4198,132.8265,225101.0
2020-11-16 13:30:00,146.99,147.18,146.51,147.03,263548.0,132.8356,133.0073,132.4018,132.8717,263548.0
2020-11-16 14:00:00,147.06,147.67,147.0,147.64,233050.0,132.8988,133.4501,132.8446,133.423,233050.0
2020-11-16 14:30:00,147.67,147.9,147.27,147.86,397773.0,133.4501,133.6579,133.0886,133.6218,397773.0
2020-11-16 15:00:00,147.87,148.65,147.51,148.43,618106.0,133.6308,134.3357,133.3055,134.1369,618106.0
2020-11-16 15:30:00,148.46,149.25,148.27,149.15,756775.0,134.164,134.8779,133.9923,134.7876,756775.0
2020-11-17 09:30:00,149.07,149.85,147.18,147.47,834929.0,134.7153,135.4201,133.0073,133.2693,834929.0
2020-11-17 10:00:00,147.48,148.97,147.46,147.97,551681.0,133.2784,134.6249,133.2603,133.7212,551681.0
2020-11-17 10:30:00,148.02,149.55,148.01,149.4,377345.0,133.7664,135.149,133.7573,135.0135,377345.0
2020-11-17 11:00:00,149.37,149.48,148.14,148.56,602653.0,134.9864,135.0858,133.8748,134.2544,602653.0
2020-11-17 11:30:00,148.5,148.78,147.72,148.2,204333.0,134.2001,134.4532,133.4953,133.929,204333.0
2020-11-17 12:00:00,148.18,148.84,148.1,148.24,201483.0,133.911,134.5074,133.8387,133.9652,201483.0
2020-11-17 12:30:00,148.23,148.65,148.17,148.59,135343.0,133.9561,134.3357,133.9019,134.2815,135343.0
2020-11-17 13:00:00,148.59,148.99,148.3,148.53,282051.0,134.2815,134.643,134.0194,134.2273,282051.0
2020-11-17 13:30:00,148.55,148.76,147.9,148.38,611360.0,134.2453,134.4351,133.6579,134.0917,611360.0
2020-11-17 14:00:00,148.38,148.87,148.32,148.78,220621.0,134.0917,134.5345,134.0375,134.4532,220621.0
2020-11-17 14:30:00,148.78,149.5,148.78,149.22,360053.0,134.4532,135.1039,134.4532,134.8508,360053.0
2020-11-17 15:00:00,149.19,149.39,148.15,148.42,235931.0,134.8237,135.0044,133.8839,134.1279,235931.0
2020-11-17 15:30:00,148.4,148.89,148.13,148.8,499541.0,134.1098,134.5526,133.8658,134.4713,499541.0
2020-11-18 09:30:00,149.25,150.95,148.81,149.76,1074261.0,134.8779,136.4142,134.4803,135.3388,1074261.0
2020-11-18 10:00:00,149.7,151.21,149.57,151.09,525784.0,135.2846,136.6492,135.1671,136.5407,525784.0
2020-11-18 10:30:00,151.11,152.25,150.72,152.1,591813.0,136.5588,137.589,136.2064,137.4535,591813.0
2020-11-18 11:00:00,152.13,152.47,151.5,151.64,548104.0,137.4806,137.7879,136.9113,137.0378,548104.0
2020-11-18 11:30:00,151.64,152.44,151.37,152.44,344988.0,137.0378,137.7607,136.7938,137.7607,344988.0
2020-11-18 12:00:00,152.45,152.82,152.35,152.69,406068.0,137.7698,138.1042,137.6794,137.9867,406068.0
2020-11-18 12:30:00,152.7,153.33,152.46,152.5,412393.0,137.9957,138.565,137.7788,137.815,412393.0
2020-11-18 13:00:00,152.5,152.53,151.46,151.61,489416.0,137.815,137.8421,136.8751,137.0107,489416.0
2020-11-18 13:30:00,151.57,151.72,150.01,150.42,476804.0,136.9745,137.1101,135.5647,135.9353,476804.0
2020-11-18 14:00:00,150.43,150.6,149.95,150.03,335643.0,135.9443,136.0979,135.5105,135.5828,335643.0
2020-11-18 14:30:00,150.05,150.68,149.67,149.67,349092.0,135.6009,136.1702,135.2575,135.2575,349092.0
2020-11-18 15:00:00,149.69,149.96,148.0,148.35,794237.0,135.2756,135.5196,133.7483,134.0646,794237.0
2020-11-18 15:30:00,148.36,148.62,146.91,147.0,1314438.0,134.0736,134.3086,132.7633,132.8446,1314438.0
2020-11-19 09:30:00,146.52,149.3,146.02,149.0,692233.0,132.4108,134.9231,131.959,134.652,692233.0
2020-11-19 10:00:00,149.11,149.23,146.0,146.72,1211094.0,134.7514,134.8599,131.9409,132.5916,1211094.0
2020-11-19 10:30:00,146.78,147.5,146.01,147.38,756567.0,132.6458,133.2964,131.9499,133.188,756567.0
2020-11-19 11:00:00,147.35,147.85,146.86,147.55,220121.0,133.1609,133.6127,132.7181,133.3416,220121.0
2020-11-19 11:30:00,147.58,147.6,146.81,146.83,197253.0,133.3687,133.3868,132.6729,132.691,197253.0
2020-11-19 12:00:00,146.86,147.4,146.1,146.16,227392.0,132.7181,133.2061,132.0313,132.0855,227392.0
2020-11-19 12:30:00,146.14,146.58,145.46,145.87,293085.0,132.0674,132.465,131.4529,131.8234,293085.0
2020-11-19 13:00:00,145.87,146.35,145.61,146.17,261350.0,131.8234,132.2572,131.5884,132.0945,261350.0
2020-11-19 13:30:00,146.17,146.72,146.15,146.41,167481.0,132.0945,132.5916,132.0764,132.3114,167481.0
2020-11-19 14:00:00,146.42,146.7,146.15,146.45,153260.0,132.3204,132.5735,132.0764,132.3476,153260.0
2020-11-19 14:30:00,146.44,147.43,146.43,147.33,345203.0,132.3385,133.2332,132.3295,133.1428,345203.0
2020-11-19 15:00:00,147.37,147.37,146.74,146.97,298166.0,133.179,133.179,132.6096,132.8175,298166.0
2020-11-19 15:30:00,146.98,147.73,146.9,147.56,722126.0,132.8265,133.5043,132.7542,133.3507,722126.0
2020-11-20 09:30:00,148.28,148.57,146.65,147.75,622637.0,134.0013,134.2634,132.5283,133.5224,622637.0
2020-11-20 10:00:00,147.87,148.55,147.53,148.37,359610.0,133.6308,134.2453,133.3236,134.0827,359610.0
2020-11-20 10:30:00,148.42,148.83,148.05,148.29,198012.0,134.1279,134.4984,133.7935,134.0104,198012.0
2020-11-20 11:00:00,148.29,148.78,148.2,148.75,195974.0,134.0104,134.4532,133.929,134.4261,195974.0
2020-11-20 11:30:00,148.72,149.1,148.18,148.38,185807.0,134.399,134.7424,133.911,134.0917,185807.0
2020-11-20 12:00:00,148.38,148.68,148.1,148.48,156538.0,134.0917,134.3628,133.8387,134.1821,156538.0
2020-11-20 12:30:00,148.51,148.86,148.5,148.77,134030.0,134.2092,134.5255,134.2001,134.4441,134030.0
2020-11-20 13:00:00,148.69,148.98,148.54,148.93,105681.0,134.3719,134.6339,134.2363,134.5887,105681.0
2020-11-20 13:30:00,148.93,149.02,148.68,148.83,96539.0,134.5887,134.6701,134.3628,134.4984,96539.0
2020-11-20 14:00:00,148.82,148.91,148.6,148.91,99400.0,134.4893,134.5707,134.2905,134.5707,99400.0
2020-11-20 14:30:00,148.87,148.87,148.03,148.04,198037.0,134.5345,134.5345,133.7754,133.7844,198037.0
2020-11-20 15:00:00,148.04,148.15,147.25,147.27,291585.0,133.7844,133.8839,133.0705,133.0886,291585.0
2020-11-20 15:30:00,147.25,147.3,145.94,145.94,861143.0,133.0705,133.1157,131.8867,131.8867,861143.0
2020-11-23 09:30:00,142.41,147.0,142.3,146.0,2717292.0,128.6966,132.8446,128.5972,131.9409,2717292.0
2020-11-23 10:00:00,146.0,146.26,144.44,144.71,552038.0,131.9409,132.1758,130.5311,130.7751,552038.0
2020-11-23 10:30:00,144.65,145.06,144.25,144.5,624082.0,130.7209,131.0914,130.3594,130.5853,624082.0
2020-11-23 11:00:00,144.5,144.54,142.4,142.76,650740.0,130.5853,130.6215,128.6875,129.0129,650740.0
2020-11-23 11:30:00,142.75,142.92,142.41,142.66,507952.0,129.0038,129.1575,128.6966,128.9225,507952.0
2020-11-23 12:00:00,142.63,142.66,141.88,142.57,651019.0,128.8954,128.9225,128.2176,128.8412,651019.0
2020-11-23 12:30:00,142.66,143.71,142.6,143.54,780855.0,128.9225,129.8714,128.8683,129.7178,780855.0
2020-11-23 13:00:00,143.56,143.63,142.85,143.0,219828.0,129.7358,129.7991,129.0942,129.2298,219828.0
2020-11-23 13:30:00,143.0,143.29,142.65,143.05,228880.0,129.2298,129.4918,128.9135,129.275,228880.0
2020-11-23 14:00:00,143.06,143.31,142.71,143.24,163309.0,129.284,129.5099,128.9677,129.4467,163309.0
2020-11-23 14:30:00,143.24,143.79,143.22,143.53,350353.0,129.4467,129.9437,129.4286,129.7087,350353.0
2020-11-23 15:00:00,143.55,143.77,143.05,143.57,511373.0,129.7268,129.9256,129.275,129.7449,511373.0
2020-11-23 15:30:00,143.56,143.89,143.24,143.83,773403.0,129.7358,130.0341,129.4467,129.9798,773403.0
2020-11-24 09:30:00,143.39,144.1,141.3,142.57,1033407.0,129.5822,130.2238,127.6935,128.8412,1033407.0
2020-11-24 10:00:00,142.54,142.64,141.11,141.75,1180989.0,128.8141,128.9044,127.5218,128.1001,1180989.0
2020-11-24 10:30:00,141.7,142.5,141.2,142.34,778429.0,128.055,128.7779,127.6031,128.6333,778429.0
2020-11-24 11:00:00,142.34,143.01,141.94,142.87,537305.0,128.6333,129.2388,128.2718,129.1123,537305.0
2020-11-24 11:30:00,142.86,143.78,142.67,142.98,288308.0,129.1033,129.9347,128.9315,129.2117,288308.0
2020-11-24 12:00:00,142.98,143.8,142.98,143.72,181835.0,129.2117,129.9527,129.2117,129.8804,181835.0
2020-11-24 12:30:00,143.76,144.03,143.43,143.97,325429.0,129.9166,130.1606,129.6184,130.1064,325429.0
2020-11-24 13:00:00,143.96,144.43,143.82,144.22,228634.0,130.0973,130.5221,129.9708,130.3323,228634.0
2020-11-24 13:30:00,144.22,144.99,144.21,144.89,314471.0,130.3323,131.0281,130.3233,130.9378,314471.0
2020-11-24 14:00:00,144.9,145.21,144.63,144.75,273467.0,130.9468,131.227,130.7028,130.8113,273467.0
2020-11-24 14:30:00,144.76,145.51,144.76,145.22,258759.0,130.8203,131.4981,130.8203,131.236,258759.0
2020-11-24 15:00:00,145.21,146.15,144.94,146.14,469758.0,131.227,132.0764,130.983,132.0674,469758.0
2020-11-24 15:30:00,146.12,146.33,145.87,145.94,732781.0,132.0493,132.2391,131.8234,131.8867,732781.0
2020-11-25 09:30:00,146.01,147.49,145.01,145.02,726054.0,131.9499,133.2874,131.0462,131.0553,726054.0
2020-11-25 10:00:00,145.02,145.34,144.39,144.61,424704.0,131.0553,131.3444,130.4859,130.6847,424704.0
2020-11-25 10:30:00,144.61,145.65,144.58,145.52,249204.0,130.6847,131.6246,130.6576,131.5071,249204.0
2020-11-25 11:00:00,145.5,145.89,144.9,145.09,198506.0,131.489,131.8415,130.9468,131.1185,198506.0
2020-11-25 11:30:00,145.06,145.43,144.78,145.19,158861.0,131.0914,131.4258,130.8384,131.2089,158861.0
2020-11-25 12:00:00,145.19,145.22,144.76,145.16,245838.0,131.2089,131.236,130.8203,131.1818,245838.0
2020-11-25 12:30:00,145.15,145.41,144.89,145.16,183032.0,131.1727,131.4077,130.9378,131.1818,183032.0
2020-11-25 13:00:00,145.15,145.56,145.15,145.29,98661.0,131.1727,131.5433,131.1727,131.2993,98661.0
2020-11-25 13:30:00,145.3,145.65,145.17,145.55,124949.0,131.3083,131.6246,131.1908,131.5342,124949.0
2020-11-25 14:00:00,145.48,145.55,144.92,145.08,139793.0,131.471,131.5342,130.9649,131.1095,139793.0
2020-11-25 14:30:00,145.08,145.29,144.95,145.07,118470.0,131.1095,131.2993,130.992,131.1004,118470.0
2020-11-25 15:00:00,145.09,145.41,144.97,145.24,165873.0,131.1185,131.4077,131.0101,131.2541,165873.0
2020-11-25 15:30:00,145.23,145.3,144.04,144.06,722900.0,131.245,131.3083,130.1696,130.1877,722900.0
2020-11-27 09:30:00,145.38,146.43,145.1,145.79,763620.0,131.3806,132.3295,131.1276,131.7511,763620.0
2020-11-27 10:00:00,145.85,146.05,145.41,145.8,203458.0,131.8053,131.9861,131.4077,131.7601,203458.0
2020-11-27 10:30:00,145.78,146.32,145.77,145.83,191446.0,131.7421,132.2301,131.733,131.7873,191446.0
2020-11-27 11:00:00,145.82,145.84,145.18,145.49,194957.0,131.7782,131.7963,131.1998,131.48,194957.0
2020-11-27 11:30:00,145.49,145.51,144.36,144.76,240466.0,131.48,131.4981,130.4588,130.8203,240466.0
2020-11-27 12:00:00,144.78,144.88,144.33,144.4,208966.0,130.8384,130.9287,130.4317,130.495,208966.0
2020-11-27 12:30:00,144.43,144.43,143.7,143.83,537772.0,130.5221,130.5221,129.8624,129.9798,537772.0
2020-11-30 09:30:00,144.62,146.15,144.43,145.01,634280.0,130.6938,132.0764,130.5221,131.0462,634280.0
2020-11-30 10:00:00,145.13,145.91,144.93,145.07,222636.0,131.1547,131.8596,130.9739,131.1004,222636.0
2020-11-30 10:30:00,145.05,145.17,144.06,144.88,366822.0,131.0824,131.1908,130.1877,130.9287,366822.0
2020-11-30 11:00:00,144.83,145.39,144.69,144.78,175470.0,130.8836,131.3896,130.757,130.8384,175470.0
2020-11-30 11:30:00,144.75,145.9,144.05,145.9,247870.0,130.8113,131.8505,130.1787,131.8505,247870.0
2020-11-30 12:00:00,145.89,146.0,145.41,145.62,294698.0,131.8415,131.9409,131.4077,131.5975,294698.0
2020-11-30 12:30:00,145.65,145.73,145.34,145.45,203248.0,131.6246,131.6969,131.3444,131.4438,203248.0
2020-11-30 13:00:00,145.43,145.65,145.24,145.52,109444.0,131.4258,131.6246,131.2541,131.5071,109444.0
2020-11-30 13:30:00,145.54,145.81,145.45,145.72,114352.0,131.5252,131.7692,131.4438,131.6878,114352.0
2020-11-30 14:00:00,145.69,146.49,145.53,146.38,410798.0,131.6607,132.3837,131.5161,132.2843,410798.0
2020-11-30 14:30:00,146.38,146.88,146.34,146.82,320634.0,132.2843,132.7361,132.2481,132.6819,320634.0
2020-11-30 15:00:00,146.81,146.82,146.06,146.1,379473.0,132.6729,132.6819,131.9951,132.0313,379473.0
2020-11-30 15:30:00,146.09,147.29,145.9,147.24,994795.0,132.0222,133.1067,131.8505,133.0615,994795.0
2020-12-01 09:30:00,148.79,149.91,147.79,149.9,1214482.0,134.4622,135.4744,133.5585,135.4653,1214482.0
2020-12-01 10:00:00,149.94,151.49,149.84,150.41,1245012.0,135.5015,136.9022,135.4111,135.9262,1245012.0
2020-12-01 10:30:00,150.43,150.72,149.54,150.28,619459.0,135.9443,136.2064,135.14,135.8087,619459.0
2020-12-01 11:00:00,150.26,151.7,150.24,151.62,418257.0,135.7907,137.092,135.7726,137.0197,418257.0
2020-12-01 11:30:00,151.57,151.95,151.09,151.5,466749.0,136.9745,137.3179,136.5407,136.9113,466749.0
2020-12-01 12:00:00,151.5,152.07,151.41,152.03,546307.0,136.9113,137.4264,136.8299,137.3902,546307.0
2020-12-01 12:30:00,152.01,152.39,151.45,151.69,400807.0,137.3722,137.7156,136.8661,137.083,400807.0
2020-12-01 13:00:00,151.73,151.78,151.3,151.61,379260.0,137.1191,137.1643,136.7305,137.0107,379260.0
2020-12-01 13:30:00,151.64,152.0,151.41,151.65,318189.0,137.0378,137.3631,136.8299,137.0468,318189.0
2020-12-01 14:00:00,151.66,152.21,151.59,151.87,453141.0,137.0559,137.5529,136.9926,137.2456,453141.0
2020-12-01 14:30:00,151.84,151.86,151.02,151.09,290736.0,137.2185,137.2366,136.4775,136.5407,290736.0
2020-12-01 15:00:00,151.14,151.64,150.7,151.37,503837.0,136.5859,137.0378,136.1883,136.7938,503837.0
2020-12-01 15:30:00,151.38,151.51,150.37,151.37,910439.0,136.8028,136.9203,135.8901,136.7938,910439.0
2020-12-02 09:30:00,150.55,151.29,149.62,151.08,1015641.0,136.6424,137.314,135.7983,137.1234,1015641.0
2020-12-02 10:00:00,151.05,151.49,150.62,150.99,621853.0,137.0962,137.4955,136.7059,137.0417,621853.0
2020-12-02 10:30:00,150.96,151.19,150.48,150.95,234915.0,137.0145,137.2233,136.5788,137.0054,234915.0
2020-12-02 11:00:00,150.95,151.17,149.91,150.21,250469.0,137.0054,137.2051,136.0615,136.3338,250469.0
2020-12-02 11:30:00,150.21,150.34,149.86,150.3,226823.0,136.3338,136.4518,136.0161,136.4155,226823.0
2020-12-02 12:00:00,150.31,150.52,150.15,150.42,194939.0,136.4246,136.6152,136.2793,136.5244,194939.0
2020-12-02 12:30:00,150.44,150.55,150.09,150.13,162557.0,136.5425,136.6424,136.2249,136.2612,162557.0
2020-12-02 13:00:00,150.12,150.53,150.09,150.35,93364.0,136.2521,136.6242,136.2249,136.4609,93364.0
2020-12-02 13:30:00,150.37,150.41,149.89,149.92,138407.0,136.479,136.5153,136.0434,136.0706,138407.0
2020-12-02 14:00:00,149.97,150.04,149.75,149.99,126669.0,136.116,136.1795,135.9163,136.1341,126669.0
2020-12-02 14:30:00,149.97,150.55,149.8,150.53,150824.0,136.116,136.6424,135.9617,136.6242,150824.0
2020-12-02 15:00:00,150.54,150.55,149.95,149.98,193002.0,136.6333,136.6424,136.0978,136.125,193002.0
2020-12-02 15:30:00,149.97,150.12,149.64,150.09,548553.0,136.116,136.2521,135.8164,136.2249,548553.0
2020-12-03 09:30:00,151.04,152.06,150.75,151.55,509289.0,137.0871,138.0129,136.8239,137.55,509289.0
2020-12-03 10:00:00,151.56,152.77,151.39,152.54,345140.0,137.5591,138.6573,137.4048,138.4485,345140.0
2020-12-03 10:30:00,152.54,152.78,151.39,151.61,252782.0,138.4485,138.6664,137.4048,137.6045,252782.0
2020-12-03 11:00:00,151.63,151.96,151.21,151.6,166824.0,137.6226,137.9221,137.2414,137.5954,166824.0
2020-12-03 11:30:00,151.64,152.21,151.61,152.19,142582.0,137.6317,138.149,137.6045,138.1309,142582.0
2020-12-03 12:00:00,152.2,152.3,151.75,151.88,167429.0,138.14,138.2307,137.7315,137.8495,167429.0
2020-12-03 12:30:00,151.85,152.02,151.57,151.77,95006.0,137.8223,137.9766,137.5682,137.7497,95006.0
2020-12-03 13:00:00,151.73,151.8,151.3,151.5,106687.0,137.7134,137.7769,137.3231,137.5046,106687.0
2020-12-03 13:30:00,151.48,151.55,150.81,150.89,110905.0,137.4865,137.55,136.8784,136.951,110905.0
2020-12-03 14:00:00,150.92,151.27,150.89,151.07,115003.0,136.9782,137.2959,136.951,137.1143,115003.0
2020-12-03 14:30:00,151.02,151.52,150.99,151.49,125334.0,137.069,137.5228,137.0417,137.4955,125334.0
2020-12-03 15:00:00,151.49,151.65,151.23,151.36,174175.0,137.4955,137.6408,137.2596,137.3776,174175.0
2020-12-03 15:30:00,151.33,151.36,149.64,149.9,756949.0,137.3503,137.3776,135.8164,136.0524,756949.0
2020-12-04 09:30:00,150.4,151.74,150.0,151.58,576377.0,136.5062,137.7225,136.1432,137.5772,576377.0
2020-12-04 10:00:00,151.66,151.89,151.01,151.84,476682.0,137.6498,137.8586,137.0599,137.8132,476682.0
2020-12-04 10:30:00,151.84,153.44,151.82,152.9,901938.0,137.8132,139.2654,137.7951,138.7753,901938.0
2020-12-04 11:00:00,152.86,155.9,152.77,155.55,1332642.0,138.739,141.4982,138.6573,141.1805,1332642.0
2020-12-04 11:30:00,155.5,156.79,155.1,156.39,1058291.0,141.1351,142.3059,140.7721,141.9429,1058291.0
2020-12-04 12:00:00,156.4,158.09,156.36,157.7,950056.0,141.952,143.4858,141.9157,143.1319,950056.0
2020-12-04 12:30:00,157.67,157.7,156.32,156.73,579052.0,143.1046,143.1319,141.8794,142.2515,579052.0
2020-12-04 13:00:00,156.75,156.95,156.07,156.86,376261.0,142.2696,142.4512,141.6525,142.3695,376261.0
2020-12-04 13:30:00,156.88,156.93,156.42,156.51,260032.0,142.3876,142.433,141.9701,142.0518,260032.0
2020-12-04 14:00:00,156.52,157.28,156.26,157.0,481089.0,142.0609,142.7507,141.8249,142.4965,481089.0
2020-12-04 14:30:00,157.0,157.43,156.95,157.13,517078.0,142.4965,142.8868,142.4512,142.6145,517078.0
2020-12-04 15:00:00,157.16,157.51,157.04,157.16,477783.0,142.6418,142.9594,142.5328,142.6418,477783.0
2020-12-04 15:30:00,157.17,157.7,156.64,157.68,890948.0,142.6508,143.1319,142.1698,143.1137,890948.0
2020-12-07 09:30:00,158.75,158.75,156.81,157.97,417701.0,144.0849,144.0849,142.3241,143.3769,417701.0
2020-12-07 10:00:00,157.97,158.97,157.06,157.12,724101.0,143.3769,144.2846,142.551,142.6055,724101.0
2020-12-07 10:30:00,157.13,157.66,156.9,157.49,419557.0,142.6145,143.0956,142.4058,142.9413,419557.0
2020-12-07 11:00:00,157.5,158.48,157.48,158.06,290741.0,142.9504,143.8398,142.9322,143.4586,290741.0
2020-12-07 11:30:00,158.09,158.09,157.19,157.54,234899.0,143.4858,143.4858,142.669,142.9867,234899.0
2020-12-07 12:00:00,157.5,157.52,157.0,157.48,191554.0,142.9504,142.9685,142.4965,142.9322,191554.0
2020-12-07 12:30:00,157.46,157.53,157.21,157.45,126454.0,142.914,142.9776,142.6871,142.905,126454.0
2020-12-07 13:00:00,157.41,157.44,156.99,157.43,179776.0,142.8687,142.8959,142.4875,142.8868,179776.0
2020-12-07 13:30:00,157.42,157.6,156.97,157.26,251984.0,142.8777,143.0411,142.4693,142.7325,251984.0
2020-12-07 14:00:00,157.24,157.32,157.09,157.21,205408.0,142.7144,142.787,142.5782,142.6871,205408.0
2020-12-07 14:30:00,157.22,157.38,157.07,157.2,142042.0,142.6962,142.8414,142.5601,142.6781,142042.0
2020-12-07 15:00:00,157.2,157.69,157.12,157.53,201875.0,142.6781,143.1228,142.6055,142.9776,201875.0
2020-12-07 15:30:00,157.51,158.27,157.31,157.96,600914.0,142.9594,143.6492,142.7779,143.3679,600914.0
2020-12-08 09:30:00,157.58,158.18,156.56,157.64,509382.0,143.023,143.5675,142.0972,143.0774,509382.0
2020-12-08 10:00:00,157.66,157.77,155.87,156.38,309535.0,143.0956,143.1954,141.4709,141.9338,309535.0
2020-12-08 10:30:00,156.48,157.65,156.38,157.27,190154.0,142.0246,143.0865,141.9338,142.7416,190154.0
2020-12-08 11:00:00,157.24,157.46,156.97,157.21,176801.0,142.7144,142.914,142.4693,142.6871,176801.0
2020-12-08 11:30:00,157.24,157.96,157.22,157.96,157362.0,142.7144,143.3679,142.6962,143.3679,157362.0
2020-12-08 12:00:00,157.93,158.12,157.2,157.48,196600.0,143.3406,143.5131,142.6781,142.9322,196600.0
2020-12-08 12:30:00,157.53,158.2,157.53,158.1,144433.0,142.9776,143.5857,142.9776,143.4949,144433.0
2020-12-08 13:00:00,158.13,158.39,158.06,158.35,103392.0,143.5222,143.7581,143.4586,143.7218,103392.0
2020-12-08 13:30:00,158.32,159.29,158.25,158.86,264026.0,143.6946,144.575,143.6311,144.1847,264026.0
2020-12-08 14:00:00,158.83,158.86,158.3,158.75,150964.0,144.1575,144.1847,143.6764,144.0849,150964.0
2020-12-08 14:30:00,158.77,158.98,158.48,158.87,227047.0,144.103,144.2936,143.8398,144.1938,227047.0
2020-12-08 15:00:00,158.9,158.91,158.35,158.45,140051.0,144.221,144.2301,143.7218,143.8126,140051.0
2020-12-08 15:30:00,158.41,159.1,158.34,158.8,974374.0,143.7763,144.4025,143.7128,144.1303,974374.0
2020-12-09 09:30:00,158.6,160.98,158.39,160.97,977605.0,143.9487,146.1089,143.7581,146.0998,977605.0
2020-12-09 10:00:00,160.92,161.07,159.7,160.09,364248.0,146.0544,146.1906,144.9471,145.3011,364248.0
2020-12-09 10:30:00,160.09,160.38,159.85,160.14,272082.0,145.3011,145.5643,145.0833,145.3465,272082.0
2020-12-09 11:00:00,160.11,160.4,159.87,160.15,171761.0,145.3192,145.5825,145.1014,145.3555,171761.0
2020-12-09 11:30:00,160.13,160.18,159.11,159.43,273251.0,145.3374,145.3828,144.4116,144.7021,273251.0
2020-12-09 12:00:00,159.41,159.55,158.07,158.79,260576.0,144.6839,144.811,143.4677,144.1212,260576.0
2020-12-09 12:30:00,158.75,158.77,156.75,157.77,426380.0,144.0849,144.103,142.2696,143.1954,426380.0
2020-12-09 13:00:00,157.74,158.26,157.03,157.24,182530.0,143.1682,143.6401,142.5238,142.7144,182530.0
2020-12-09 13:30:00,157.24,157.25,155.68,155.72,399752.0,142.7144,142.7234,141.2985,141.3348,399752.0
2020-12-09 14:00:00,155.78,157.13,155.73,157.09,328501.0,141.3892,142.6145,141.3439,142.5782,328501.0
2020-12-09 14:30:00,157.08,157.27,156.38,157.19,325238.0,142.5691,142.7416,141.9338,142.669,325238.0
2020-12-09 15:00:00,157.14,157.3,155.64,155.64,255424.0,142.6236,142.7688,141.2622,141.2622,255424.0
2020-12-09 15:30:00,155.69,156.55,155.55,155.91,722057.0,141.3076,142.0881,141.1805,141.5072,722057.0
2020-12-10 09:30:00,154.42,156.43,152.73,156.05,640990.0,140.1549,141.9792,138.621,141.6343,640990.0
2020-12-10 10:00:00,156.0,156.87,155.39,156.64,211959.0,141.5889,142.3785,141.0353,142.1698,211959.0
2020-12-10 10:30:00,156.56,157.56,156.27,157.44,171036.0,142.0972,143.0048,141.834,142.8959,171036.0
2020-12-10 11:00:00,157.37,157.71,157.0,157.58,196145.0,142.8324,143.141,142.4965,143.023,196145.0
2020-12-10 11:30:00,157.58,157.85,156.7,156.81,181619.0,143.023,143.268,142.2243,142.3241,181619.0
2020-12-10 12:00:00,156.78,157.81,156.58,157.32,211841.0,142.2969,143.2317,142.1153,142.787,211841.0
2020-12-10 12:30:00,157.4,157.66,157.0,157.06,88940.0,142.8596,143.0956,142.4965,142.551,88940.0
2020-12-10 13:00:00,157.0,157.7,156.99,157.66,96697.0,142.4965,143.1319,142.4875,143.0956,96697.0
2020-12-10 13:30:00,157.66,157.72,157.15,157.5,77342.0,143.0956,143.15,142.6327,142.9504,77342.0
2020-12-10 14:00:00,157.49,157.53,156.85,156.86,117638.0,142.9413,142.9776,142.3604,142.3695,117638.0
2020-12-10 14:30:00,156.85,157.09,156.19,156.27,219922.0,142.3604,142.5782,141.7614,141.834,219922.0
2020-12-10 15:00:00,156.34,156.71,156.05,156.34,204428.0,141.8975,142.2333,141.6343,141.8975,204428.0
2020-12-10 15:30:00,156.3,156.54,155.53,155.74,618853.0,141.8612,142.079,141.1623,141.3529,618853.0
2020-12-11 09:30:00,149.39,150.27,147.26,148.27,3646214.0,135.5895,136.3882,133.6563,134.573,3646214.0
2020-12-11 10:00:00,148.27,149.23,147.28,147.37,1842939.0,134.573,135.4443,133.6745,133.7561,1842939.0
2020-12-11 10:30:00,147.4,147.45,144.76,145.31,2609069.0,133.7834,133.8288,131.3873,131.8864,2609069.0
2020-12-11 11:00:00,145.3,145.95,143.51,143.55,2221827.0,131.8774,132.4673,130.2527,130.289,2221827.0
2020-12-11 11:30:00,143.57,145.0,143.33,143.84,1428058.0,130.3072,131.6051,130.0894,130.5522,1428058.0
2020-12-11 12:00:00,143.86,143.99,142.6,142.91,1226358.0,130.5704,130.6884,129.4268,129.7082,1226358.0
2020-12-11 12:30:00,142.92,143.63,141.89,143.42,1329275.0,129.7172,130.3616,128.7824,130.171,1329275.0
2020-12-11 13:00:00,143.39,144.25,143.39,143.7,670443.0,130.1438,130.9244,130.1438,130.4252,670443.0
2020-12-11 13:30:00,143.69,145.18,143.68,144.81,873102.0,130.4161,131.7685,130.407,131.4326,873102.0
2020-12-11 14:00:00,144.87,145.07,144.22,144.45,716942.0,131.4871,131.6686,130.8971,131.1059,716942.0
2020-12-11 14:30:00,144.46,144.58,143.11,143.17,737051.0,131.115,131.2239,129.8897,129.9441,737051.0
2020-12-11 15:00:00,143.17,143.78,142.99,143.08,1038418.0,129.9441,130.4978,129.7808,129.8625,1038418.0
2020-12-11 15:30:00,143.08,144.3,143.0,144.28,1821033.0,129.8625,130.9697,129.7898,130.9516,1821033.0
2020-12-14 09:30:00,144.9,146.1,144.11,145.07,1050344.0,131.5143,132.6035,130.7973,131.6686,1050344.0
2020-12-14 10:00:00,145.06,145.43,143.33,144.59,779624.0,131.6595,131.9954,130.0894,131.233,779624.0
2020-12-14 10:30:00,144.62,145.15,143.97,144.0,387031.0,131.2602,131.7412,130.6702,130.6975,387031.0
2020-12-14 11:00:00,144.01,145.0,143.75,144.27,267017.0,130.7065,131.6051,130.4706,130.9425,267017.0
2020-12-14 11:30:00,144.25,144.59,144.0,144.48,231209.0,130.9244,131.233,130.6975,131.1331,231209.0
2020-12-14 12:00:00,144.5,144.66,143.99,144.48,409180.0,131.1513,131.2965,130.6884,131.1331,409180.0
2020-12-14 12:30:00,144.48,144.9,144.32,144.53,277628.0,131.1331,131.5143,130.9879,131.1785,277628.0
2020-12-14 13:00:00,144.53,145.74,144.48,145.54,670863.0,131.1785,132.2767,131.1331,132.0952,670863.0
2020-12-14 13:30:00,145.55,146.54,145.53,146.44,613601.0,132.1043,133.0028,132.0861,132.9121,613601.0
2020-12-14 14:00:00,146.44,146.83,146.32,146.54,337823.0,132.9121,133.266,132.8031,133.0028,337823.0
2020-12-14 14:30:00,146.52,147.35,145.95,147.27,374101.0,132.9847,133.738,132.4673,133.6654,374101.0
2020-12-14 15:00:00,147.28,147.75,147.03,147.56,609963.0,133.6745,134.101,133.4476,133.9286,609963.0
2020-12-14 15:30:00,147.54,147.58,146.1,146.29,892360.0,133.9104,133.9467,132.6035,132.7759,892360.0
2020-12-15 09:30:00,149.29,149.92,147.81,148.04,1315340.0,135.4988,136.0706,134.1555,134.3643,1315340.0
2020-12-15 10:00:00,148.11,149.4,147.73,148.34,566856.0,134.4278,135.5986,134.0829,134.6365,566856.0
2020-12-15 10:30:00,148.29,148.88,147.86,148.58,302819.0,134.5912,135.1267,134.2009,134.8544,302819.0
2020-12-15 11:00:00,148.61,148.61,147.34,148.01,269065.0,134.8816,134.8816,133.7289,134.337,269065.0
2020-12-15 11:30:00,147.91,148.13,147.26,147.64,223490.0,134.2463,134.4459,133.6563,134.0012,223490.0
2020-12-15 12:00:00,147.6,148.03,147.47,147.54,186409.0,133.9649,134.3552,133.8469,133.9104,186409.0
2020-12-15 12:30:00,147.57,147.62,147.1,147.39,231558.0,133.9377,133.9831,133.5111,133.7743,231558.0
2020-12-15 13:00:00,147.43,148.0,147.43,147.71,115000.0,133.8106,134.3279,133.8106,134.0647,115000.0
2020-12-15 13:30:00,147.76,148.23,147.7,148.1,154689.0,134.1101,134.5367,134.0557,134.4187,154689.0
2020-12-15 14:00:00,148.08,148.45,147.82,148.25,160766.0,134.4006,134.7364,134.1646,134.5549,160766.0
2020-12-15 14:30:00,148.3,148.56,148.12,148.32,144838.0,134.6002,134.8362,134.4369,134.6184,144838.0
2020-12-15 15:00:00,148.3,148.59,148.26,148.4,162302.0,134.6002,134.8634,134.5639,134.691,162302.0
2020-12-15 15:30:00,148.38,148.5,147.82,148.35,407621.0,134.6728,134.7818,134.1646,134.6456,407621.0
2020-12-16 09:30:00,149.14,149.2,146.71,147.49,526019.0,135.3626,135.4171,133.1571,133.8651,526019.0
2020-12-16 10:00:00,147.59,147.81,147.01,147.63,252367.0,133.9558,134.1555,133.4294,133.9921,252367.0
2020-12-16 10:30:00,147.6,148.27,147.51,147.97,273765.0,133.9649,134.573,133.8832,134.3007,273765.0
2020-12-16 11:00:00,148.04,148.3,147.76,148.15,132049.0,134.3643,134.6002,134.1101,134.4641,132049.0
2020-12-16 11:30:00,148.14,148.29,147.9,148.02,99177.0,134.455,134.5912,134.2372,134.3461,99177.0
2020-12-16 12:00:00,148.06,148.2,147.63,147.88,145066.0,134.3824,134.5095,133.9921,134.219,145066.0
2020-12-16 12:30:00,147.87,148.38,147.61,148.36,188443.0,134.21,134.6728,133.974,134.6547,188443.0
2020-12-16 13:00:00,148.33,148.9,148.04,148.4,263845.0,134.6275,135.1448,134.3643,134.691,263845.0
2020-12-16 13:30:00,148.38,149.06,148.36,148.96,149023.0,134.6728,135.29,134.6547,135.1993,149023.0
2020-12-16 14:00:00,148.96,149.17,148.51,149.05,187191.0,135.1993,135.3899,134.7908,135.281,187191.0
2020-12-16 14:30:00,149.07,149.7,149.05,149.28,281063.0,135.2991,135.8709,135.281,135.4897,281063.0
2020-12-16 15:00:00,149.26,149.95,149.04,149.86,251412.0,135.4716,136.0978,135.2719,136.0161,251412.0
2020-12-16 15:30:00,149.86,150.44,149.6,149.72,820742.0,136.0161,136.5425,135.7801,135.8891,820742.0
2020-12-17 09:30:00,150.51,151.23,149.33,149.73,654007.0,136.6061,137.2596,135.5351,135.8981,654007.0
2020-12-17 10:00:00,149.68,149.79,148.78,149.07,340718.0,135.8528,135.9526,135.0359,135.2991,340718.0
2020-12-17 10:30:00,149.02,149.18,148.38,148.49,254970.0,135.2537,135.3989,134.6728,134.7727,254970.0
2020-12-17 11:00:00,148.5,149.25,148.46,148.81,231208.0,134.7818,135.4625,134.7455,135.0631,231208.0
2020-12-17 11:30:00,148.85,149.23,148.58,149.16,170646.0,135.0994,135.4443,134.8544,135.3808,170646.0
2020-12-17 12:00:00,149.13,149.18,148.64,149.02,159773.0,135.3536,135.3989,134.9088,135.2537,159773.0
2020-12-17 12:30:00,149.02,149.53,149.01,149.03,214686.0,135.2537,135.7166,135.2446,135.2628,214686.0
2020-12-17 13:00:00,149.01,149.16,148.55,148.89,145296.0,135.2446,135.3808,134.8271,135.1357,145296.0
2020-12-17 13:30:00,148.87,149.2,148.75,149.03,163053.0,135.1176,135.4171,135.0087,135.2628,163053.0
2020-12-17 14:00:00,149.03,149.21,148.92,148.98,194557.0,135.2628,135.4262,135.163,135.2174,194557.0
2020-12-17 14:30:00,148.99,149.25,148.93,148.93,206804.0,135.2265,135.4625,135.172,135.172,206804.0
2020-12-17 15:00:00,148.93,149.65,148.63,149.5,276777.0,135.172,135.8255,134.8997,135.6894,276777.0
2020-12-17 15:30:00,149.49,150.11,149.12,149.53,748107.0,135.6803,136.243,135.3445,135.7166,748107.0
2020-12-18 09:30:00,150.51,150.8,148.72,149.17,1246410.0,136.6061,136.8693,134.9814,135.3899,1246410.0
2020-12-18 10:00:00,149.17,149.76,148.75,148.88,235650.0,135.3899,135.9254,135.0087,135.1267,235650.0
2020-12-18 10:30:00,148.87,149.22,148.01,148.5,355466.0,135.1176,135.4352,134.337,134.7818,355466.0
2020-12-18 11:00:00,148.45,148.58,147.18,147.72,293433.0,134.7364,134.8544,133.5837,134.0738,293433.0
2020-12-18 11:30:00,147.72,148.58,147.56,148.29,222640.0,134.0738,134.8544,133.9286,134.5912,222640.0
2020-12-18 12:00:00,148.25,148.5,147.96,148.39,166167.0,134.5549,134.7818,134.2916,134.6819,166167.0
2020-12-18 12:30:00,148.39,148.7,148.25,148.48,176968.0,134.6819,134.9633,134.5549,134.7636,176968.0
2020-12-18 13:00:00,148.48,149.13,148.43,148.87,257987.0,134.7636,135.3536,134.7182,135.1176,257987.0
2020-12-18 13:30:00,148.87,148.87,148.4,148.53,133181.0,135.1176,135.1176,134.691,134.809,133181.0
2020-12-18 14:00:00,148.54,148.54,148.03,148.03,153737.0,134.8181,134.8181,134.3552,134.3552,153737.0
2020-12-18 14:30:00,148.03,148.47,147.82,147.91,297930.0,134.3552,134.7545,134.1646,134.2463,297930.0
2020-12-18 15:00:00,147.91,148.06,147.46,147.59,204978.0,134.2463,134.3824,133.8378,133.9558,204978.0
2020-12-18 15:30:00,147.5,147.83,146.12,147.47,1350342.0,133.8741,134.1737,132.6216,133.8469,1350342.0
2020-12-21 09:30:00,145.03,147.0,145.0,146.17,704325.0,131.6323,133.4203,131.6051,132.667,704325.0
2020-12-21 10:00:00,146.19,146.24,144.41,145.44,357798.0,132.6852,132.7305,131.0696,132.0044,357798.0
2020-12-21 10:30:00,145.44,145.77,144.84,145.65,280244.0,132.0044,132.304,131.4599,132.195,280244.0
2020-12-21 11:00:00,145.59,146.39,145.5,146.04,176723.0,132.1406,132.8667,132.0589,132.549,176723.0
2020-12-21 11:30:00,146.1,147.02,146.04,146.48,161302.0,132.6035,133.4385,132.549,132.9484,161302.0
2020-12-21 12:00:00,146.51,146.81,146.45,146.62,136268.0,132.9756,133.2479,132.9211,133.0754,136268.0
2020-12-21 12:30:00,146.65,146.87,146.24,146.7,224517.0,133.1027,133.3023,132.7305,133.148,224517.0
2020-12-21 13:00:00,146.72,146.97,146.54,146.68,156525.0,133.1662,133.3931,133.0028,133.1299,156525.0
2020-12-21 13:30:00,146.68,147.12,146.65,146.92,170106.0,133.1299,133.5292,133.1027,133.3477,170106.0
2020-12-21 14:00:00,146.94,147.15,146.74,147.13,164003.0,133.3659,133.5565,133.1843,133.5383,164003.0
2020-12-21 14:30:00,147.13,147.36,146.54,146.82,216831.0,133.5383,133.7471,133.0028,133.257,216831.0
2020-12-21 15:00:00,146.87,146.93,146.4,146.81,139600.0,133.3023,133.3568,132.8758,133.2479,139600.0
2020-12-21 15:30:00,146.77,147.06,146.22,146.99,538708.0,133.2116,133.4748,132.7124,133.4113,538708.0
2020-12-22 09:30:00,146.51,147.03,145.72,145.94,424540.0,132.9756,133.4476,132.2586,132.4582,424540.0
2020-12-22 10:00:00,145.92,146.61,145.64,145.97,225485.0,132.4401,133.0664,132.186,132.4855,225485.0
2020-12-22 10:30:00,145.94,146.11,145.31,145.75,191261.0,132.4582,132.6125,131.8864,132.2858,191261.0
2020-12-22 11:00:00,145.77,145.77,145.31,145.43,180444.0,132.304,132.304,131.8864,131.9954,180444.0
2020-12-22 11:30:00,145.44,145.47,144.93,145.23,209616.0,132.0044,132.0317,131.5416,131.8138,209616.0
2020-12-22 12:00:00,145.23,145.28,144.72,144.85,188729.0,131.8138,131.8592,131.351,131.4689,188729.0
2020-12-22 12:30:00,144.84,145.16,144.83,145.14,103078.0,131.4599,131.7503,131.4508,131.7322,103078.0
2020-12-22 13:00:00,145.14,145.52,145.05,145.37,168810.0,131.7322,132.077,131.6505,131.9409,168810.0
2020-12-22 13:30:00,145.39,145.7,145.38,145.62,103842.0,131.9591,132.2404,131.95,132.1678,103842.0
2020-12-22 14:00:00,145.64,145.85,145.4,145.75,121013.0,132.186,132.3766,131.9681,132.2858,121013.0
2020-12-22 14:30:00,145.72,145.92,145.55,145.75,105368.0,132.2586,132.4401,132.1043,132.2858,105368.0
2020-12-22 15:00:00,145.76,145.99,145.54,145.8,146338.0,132.2949,132.5036,132.0952,132.3312,146338.0
2020-12-22 15:30:00,145.81,146.4,145.63,146.33,411784.0,132.3403,132.8758,132.1769,132.8122,411784.0
2020-12-23 09:30:00,147.59,151.54,147.4,147.85,747843.0,133.9558,137.5409,133.7834,134.1918,747843.0
2020-12-23 10:00:00,147.86,149.71,147.71,148.43,385784.0,134.2009,135.88,134.0647,134.7182,385784.0
2020-12-23 10:30:00,148.38,149.01,148.28,148.9,176574.0,134.6728,135.2446,134.5821,135.1448,176574.0
2020-12-23 11:00:00,148.94,149.08,148.51,148.7,171903.0,135.1811,135.3082,134.7908,134.9633,171903.0
2020-12-23 11:30:00,148.67,149.05,148.63,148.74,141218.0,134.9361,135.281,134.8997,134.9996,141218.0
2020-12-23 12:00:00,148.74,148.8,148.13,148.28,144375.0,134.9996,135.054,134.4459,134.5821,144375.0
2020-12-23 12:30:00,148.29,148.6,148.25,148.6,161415.0,134.5912,134.8725,134.5549,134.8725,161415.0
2020-12-23 13:00:00,148.58,148.86,148.4,148.47,110889.0,134.8544,135.1085,134.691,134.7545,110889.0
2020-12-23 13:30:00,148.45,148.72,148.37,148.61,88991.0,134.7364,134.9814,134.6638,134.8816,88991.0
2020-12-23 14:00:00,148.62,148.82,148.46,148.7,76889.0,134.8907,135.0722,134.7455,134.9633,76889.0
2020-12-23 14:30:00,148.69,148.9,148.39,148.44,120051.0,134.9542,135.1448,134.6819,134.7273,120051.0
2020-12-23 15:00:00,148.43,148.47,148.05,148.11,121311.0,134.7182,134.7545,134.3733,134.4278,121311.0
2020-12-23 15:30:00,148.08,148.2,146.87,146.96,547675.0,134.4006,134.5095,133.3023,133.384,547675.0
2020-12-24 09:30:00,147.8,148.74,147.8,148.41,361984.0,134.1464,134.9996,134.1464,134.7001,361984.0
2020-12-24 10:00:00,148.43,148.55,147.79,148.03,224781.0,134.7182,134.8271,134.1373,134.3552,224781.0
2020-12-24 10:30:00,148.03,148.34,147.55,147.59,164137.0,134.3552,134.6365,133.9195,133.9558,164137.0
2020-12-24 11:00:00,147.55,147.8,147.2,147.32,212746.0,133.9195,134.1464,133.6019,133.7108,212746.0
2020-12-24 11:30:00,147.34,147.75,147.24,147.55,107964.0,133.7289,134.101,133.6382,133.9195,107964.0
2020-12-24 12:00:00,147.54,148.09,147.33,148.09,110594.0,133.9104,134.4096,133.7198,134.4096,110594.0
2020-12-24 12:30:00,148.12,148.9,148.06,148.73,300233.0,134.4369,135.1448,134.3824,134.9905,300233.0
2020-12-28 09:30:00,150.62,151.07,149.38,150.3,529802.0,136.7059,137.1143,135.5805,136.4155,529802.0
2020-12-28 10:00:00,150.29,150.5,149.11,149.61,285987.0,136.4064,136.597,135.3354,135.7892,285987.0
2020-12-28 10:30:00,149.68,150.07,149.35,149.58,255916.0,135.8528,136.2067,135.5532,135.762,255916.0
2020-12-28 11:00:00,149.64,149.74,149.2,149.23,118294.0,135.8164,135.9072,135.4171,135.4443,118294.0
2020-12-28 11:30:00,149.23,149.27,148.39,148.45,205268.0,135.4443,135.4806,134.6819,134.7364,205268.0
2020-12-28 12:00:00,148.4,148.57,148.1,148.17,140426.0,134.691,134.8453,134.4187,134.4822,140426.0
2020-12-28 12:30:00,148.15,148.93,148.06,148.52,389374.0,134.4641,135.172,134.3824,134.7999,389374.0
2020-12-28 13:00:00,148.52,148.85,148.39,148.82,141233.0,134.7999,135.0994,134.6819,135.0722,141233.0
2020-12-28 13:30:00,148.87,148.92,148.31,148.34,145756.0,135.1176,135.163,134.6093,134.6365,145756.0
2020-12-28 14:00:00,148.33,148.33,147.91,147.93,197802.0,134.6275,134.6275,134.2463,134.2644,197802.0
2020-12-28 14:30:00,147.95,148.27,147.94,148.15,122146.0,134.2826,134.573,134.2735,134.4641,122146.0
2020-12-28 15:00:00,148.14,148.14,147.59,147.91,162560.0,134.455,134.455,133.9558,134.2463,162560.0
2020-12-28 15:30:00,147.89,147.95,147.44,147.85,312532.0,134.2281,134.2826,133.8197,134.1918,312532.0
2020-12-29 09:30:00,148.71,148.99,147.53,147.79,319030.0,134.9724,135.2265,133.9014,134.1373,319030.0
2020-12-29 10:00:00,147.82,148.1,147.11,147.62,239325.0,134.1646,134.4187,133.5202,133.9831,239325.0
2020-12-29 10:30:00,147.68,148.45,147.51,148.27,144614.0,134.0375,134.7364,133.8832,134.573,144614.0
2020-12-29 11:00:00,148.29,148.61,147.69,147.89,161365.0,134.5912,134.8816,134.0466,134.2281,161365.0
2020-12-29 11:30:00,147.91,148.14,147.45,147.68,135876.0,134.2463,134.455,133.8288,134.0375,135876.0
2020-12-29 12:00:00,147.66,147.74,147.03,147.61,173647.0,134.0194,134.092,133.4476,133.974,173647.0
2020-12-29 12:30:00,147.58,147.59,147.05,147.46,111402.0,133.9467,133.9558,133.4657,133.8378,111402.0
2020-12-29 13:00:00,147.42,147.56,147.19,147.53,92173.0,133.8015,133.9286,133.5928,133.9014,92173.0
2020-12-29 13:30:00,147.52,147.77,147.37,147.76,83052.0,133.8923,134.1192,133.7561,134.1101,83052.0
2020-12-29 14:00:00,147.76,147.8,147.49,147.65,143992.0,134.1101,134.1464,133.8651,134.0103,143992.0
2020-12-29 14:30:00,147.66,148.46,147.63,148.31,195735.0,134.0194,134.7455,133.9921,134.6093,195735.0
2020-12-29 15:00:00,148.28,148.77,148.11,148.63,189852.0,134.5821,135.0268,134.4278,134.8997,189852.0
2020-12-29 15:30:00,148.63,148.86,148.3,148.36,345038.0,134.8997,135.1085,134.6002,134.6547,345038.0
2020-12-30 09:30:00,149.07,150.41,148.92,150.0,305938.0,135.2991,136.5153,135.163,136.1432,305938.0
2020-12-30 10:00:00,149.99,150.28,149.46,150.07,172356.0,136.1341,136.3973,135.6531,136.2067,172356.0
2020-12-30 10:30:00,150.1,150.58,149.49,150.53,286465.0,136.234,136.6696,135.6803,136.6242,286465.0
2020-12-30 11:00:00,150.53,150.99,150.4,150.89,225342.0,136.6242,137.0417,136.5062,136.951,225342.0
2020-12-30 11:30:00,150.93,151.61,150.81,150.81,340787.0,136.9873,137.6045,136.8784,136.8784,340787.0
2020-12-30 12:00:00,150.84,150.95,150.55,150.91,156305.0,136.9056,137.0054,136.6424,136.9691,156305.0
2020-12-30 12:30:00,150.92,150.92,150.29,150.57,222958.0,136.9782,136.9782,136.4064,136.6605,222958.0
2020-12-30 13:00:00,150.54,150.64,150.34,150.35,113094.0,136.6333,136.7241,136.4518,136.4609,113094.0
2020-12-30 13:30:00,150.34,150.47,150.17,150.25,104035.0,136.4518,136.5698,136.2975,136.3701,104035.0
2020-12-30 14:00:00,150.24,150.28,149.85,150.23,136655.0,136.361,136.3973,136.007,136.3519,136655.0
2020-12-30 14:30:00,150.24,150.35,150.0,150.2,62905.0,136.361,136.4609,136.1432,136.3247,62905.0
2020-12-30 15:00:00,150.19,150.2,149.88,150.08,103146.0,136.3156,136.3247,136.0343,136.2158,103146.0
2020-12-30 15:30:00,150.12,150.36,149.92,149.97,382748.0,136.2521,136.4699,136.0706,136.116,382748.0
2020-12-31 09:30:00,150.32,151.53,150.1,151.39,348705.0,136.4336,137.5319,136.234,137.4048,348705.0
2020-12-31 10:00:00,151.42,152.34,151.24,152.32,327058.0,137.432,138.267,137.2686,138.2489,327058.0
2020-12-31 10:30:00,152.33,152.56,152.05,152.42,241848.0,138.2579,138.4667,138.0038,138.3396,241848.0
2020-12-31 11:00:00,152.42,152.48,151.69,151.9,170105.0,138.3396,138.3941,137.6771,137.8677,170105.0
2020-12-31 11:30:00,151.86,151.96,151.17,151.27,196042.0,137.8314,137.9221,137.2051,137.2959,196042.0
2020-12-31 12:00:00,151.28,152.0,151.15,151.95,365413.0,137.3049,137.9584,137.187,137.9131,365413.0
2020-12-31 12:30:00,151.88,152.22,151.51,151.76,290153.0,137.8495,138.1581,137.5137,137.7406,290153.0
2020-12-31 13:00:00,151.78,151.79,151.36,151.41,72999.0,137.7588,137.7678,137.3776,137.4229,72999.0
2020-12-31 13:30:00,151.46,151.57,150.95,151.14,87916.0,137.4683,137.5682,137.0054,137.1779,87916.0
2020-12-31 14:00:00,151.13,151.75,150.95,151.66,144610.0,137.1688,137.7315,137.0054,137.6498,144610.0
2020-12-31 14:30:00,151.71,152.09,151.59,151.86,130630.0,137.6952,138.0401,137.5863,137.8314,130630.0
2020-12-31 15:00:00,151.83,152.2,151.74,151.9,103446.0,137.8041,138.14,137.7225,137.8677,103446.0
2020-12-31 15:30:00,151.9,152.52,151.55,152.24,460759.0,137.8677,138.4304,137.55,138.1763,460759.0
2021-01-04 09:30:00,153.03,155.15,152.91,153.54,1367769.0,138.8933,140.8174,138.7844,139.3562,1367769.0
2021-01-04 10:00:00,153.57,153.94,153.09,153.37,558868.0,139.3834,139.7192,138.9477,139.2019,558868.0
2021-01-04 10:30:00,153.28,153.42,149.9,149.99,775063.0,139.1202,139.2473,136.0524,136.1341,775063.0
2021-01-04 11:00:00,149.95,150.54,149.25,149.78,470086.0,136.0978,136.6333,135.4625,135.9435,470086.0
2021-01-04 11:30:00,149.75,149.9,148.4,148.57,333958.0,135.9163,136.0524,134.691,134.8453,333958.0
2021-01-04 12:00:00,148.53,148.88,147.8,148.54,448581.0,134.809,135.1267,134.1464,134.8181,448581.0
2021-01-04 12:30:00,148.49,148.99,147.8,148.91,326503.0,134.7727,135.2265,134.1464,135.1539,326503.0
2021-01-04 13:00:00,148.88,149.35,148.47,149.14,219331.0,135.1267,135.5532,134.7545,135.3626,219331.0
2021-01-04 13:30:00,149.14,149.6,148.71,149.22,208707.0,135.3626,135.7801,134.9724,135.4352,208707.0
2021-01-04 14:00:00,149.24,149.31,147.86,148.01,343711.0,135.4534,135.5169,134.2009,134.337,343711.0
2021-01-04 14:30:00,148.0,148.15,147.13,148.01,325523.0,134.3279,134.4641,133.5383,134.337,325523.0
2021-01-04 15:00:00,148.02,148.21,147.49,148.0,339016.0,134.3461,134.5185,133.8651,134.3279,339016.0
2021-01-04 15:30:00,148.02,148.98,147.62,148.33,622978.0,134.3461,135.2174,133.9831,134.6275,622978.0
2021-01-05 09:30:00,148.85,151.62,148.5,151.62,857721.0,135.0994,137.6135,134.7818,137.6135,857721.0
2021-01-05 10:00:00,151.64,152.65,151.24,151.84,737569.0,137.6317,138.5484,137.2686,137.8132,737569.0
2021-01-05 10:30:00,151.78,152.2,151.28,151.65,349717.0,137.7588,138.14,137.3049,137.6408,349717.0
2021-01-05 11:00:00,151.69,152.2,151.42,151.72,308958.0,137.6771,138.14,137.432,137.7043,308958.0
2021-01-05 11:30:00,151.74,151.79,151.47,151.51,243757.0,137.7225,137.7678,137.4774,137.5137,243757.0
2021-01-05 12:00:00,151.53,151.75,151.08,151.44,294190.0,137.5319,137.7315,137.1234,137.4502,294190.0
2021-01-05 12:30:00,151.41,151.66,151.35,151.59,156810.0,137.4229,137.6498,137.3685,137.5863,156810.0
2021-01-05 13:00:00,151.59,151.62,151.45,151.5,206012.0,137.5863,137.6135,137.4592,137.5046,206012.0
2021-01-05 13:30:00,151.5,151.82,151.46,151.62,239706.0,137.5046,137.7951,137.4683,137.6135,239706.0
2021-01-05 14:00:00,151.67,152.29,151.67,151.87,365794.0,137.6589,138.2216,137.6589,137.8404,365794.0
2021-01-05 14:30:00,151.91,152.28,151.49,151.54,145637.0,137.8767,138.2126,137.4955,137.5409,145637.0
2021-01-05 15:00:00,151.55,151.91,151.49,151.57,201734.0,137.55,137.8767,137.4955,137.5682,201734.0
2021-01-05 15:30:00,151.56,152.7,151.55,152.45,713217.0,137.5591,138.5938,137.55,138.3669,713217.0
2021-01-06 09:30:00,151.53,151.97,149.47,150.33,720656.0,137.5319,137.9312,135.6622,136.4427,720656.0
2021-01-06 10:00:00,150.37,151.69,149.5,151.65,268320.0,136.479,137.6771,135.6894,137.6408,268320.0
2021-01-06 10:30:00,151.67,152.56,151.6,152.5,174682.0,137.6589,138.4667,137.5954,138.4122,174682.0
2021-01-06 11:00:00,152.5,153.1,152.09,152.38,262496.0,138.4122,138.9568,138.0401,138.3033,262496.0
2021-01-06 11:30:00,152.4,152.55,151.74,152.33,184703.0,138.3215,138.4576,137.7225,138.2579,184703.0
2021-01-06 12:00:00,152.3,153.25,152.25,153.21,240827.0,138.2307,139.093,138.1853,139.0567,240827.0
2021-01-06 12:30:00,153.21,153.32,152.35,152.53,159734.0,139.0567,139.1565,138.2761,138.4395,159734.0
2021-01-06 13:00:00,152.6,152.89,151.93,151.98,165787.0,138.503,138.7662,137.8949,137.9403,165787.0
2021-01-06 13:30:00,151.96,153.87,151.95,153.13,304367.0,137.9221,139.6557,137.9131,138.984,304367.0
2021-01-06 14:00:00,153.12,153.57,151.89,151.99,201564.0,138.975,139.3834,137.8586,137.9494,201564.0
2021-01-06 14:30:00,151.91,152.56,151.39,152.06,178227.0,137.8767,138.4667,137.4048,138.0129,178227.0
2021-01-06 15:00:00,152.01,152.43,151.31,151.93,233716.0,137.9675,138.3487,137.3322,137.8949,233716.0
2021-01-06 15:30:00,151.96,152.04,150.64,151.19,539838.0,137.9221,137.9947,136.7241,137.2233,539838.0
2021-01-07 09:30:00,152.0,153.84,152.0,153.34,577534.0,137.9584,139.6285,137.9584,139.1746,577534.0
2021-01-07 10:00:00,153.35,154.57,153.0,154.53,385053.0,139.1837,140.291,138.8661,140.2547,385053.0
2021-01-07 10:30:00,154.53,154.59,153.78,154.55,270995.0,140.2547,140.3092,139.574,140.2729,270995.0
2021-01-07 11:00:00,154.64,155.49,154.39,154.67,381725.0,140.3546,141.126,140.1276,140.3818,381725.0
2021-01-07 11:30:00,154.77,154.88,154.36,154.53,171393.0,140.4725,140.5724,140.1004,140.2547,171393.0
2021-01-07 12:00:00,154.53,154.77,154.16,154.29,149130.0,140.2547,140.4725,139.9189,140.0369,149130.0
2021-01-07 12:30:00,154.28,154.85,154.27,154.7,145969.0,140.0278,140.5452,140.0187,140.409,145969.0
2021-01-07 13:00:00,154.72,155.0,154.44,154.81,180199.0,140.4272,140.6813,140.173,140.5088,180199.0
2021-01-07 13:30:00,154.8,155.1,154.59,154.85,206904.0,140.4998,140.7721,140.3092,140.5452,206904.0
2021-01-07 14:00:00,154.86,155.5,154.75,155.35,215156.0,140.5542,141.1351,140.4544,140.999,215156.0
2021-01-07 14:30:00,155.35,155.43,154.96,155.06,204562.0,140.999,141.0716,140.645,140.7358,204562.0
2021-01-07 15:00:00,155.08,155.88,155.07,155.72,244754.0,140.7539,141.48,140.7448,141.3348,244754.0
2021-01-07 15:30:00,155.72,156.42,155.37,155.68,650830.0,141.3348,141.9701,141.0171,141.2985,650830.0
2021-01-08 09:30:00,157.2,157.53,155.56,155.75,625021.0,142.6781,142.9776,141.1896,141.362,625021.0
2021-01-08 10:00:00,155.82,156.66,154.54,154.68,333335.0,141.4255,142.1879,140.2638,140.3909,333335.0
2021-01-08 10:30:00,154.72,156.66,154.59,156.45,283084.0,140.4272,142.1879,140.3092,141.9973,283084.0
2021-01-08 11:00:00,156.46,156.69,156.07,156.65,227265.0,142.0064,142.2152,141.6525,142.1789,227265.0
2021-01-08 11:30:00,156.63,156.85,156.22,156.68,227942.0,142.1607,142.3604,141.7886,142.2061,227942.0
2021-01-08 12:00:00,156.71,156.96,156.46,156.56,164821.0,142.2333,142.4602,142.0064,142.0972,164821.0
2021-01-08 12:30:00,156.57,156.7,156.12,156.37,321613.0,142.1063,142.2243,141.6978,141.9247,321613.0
2021-01-08 13:00:00,156.37,156.77,155.81,156.3,307171.0,141.9247,142.2878,141.4165,141.8612,307171.0
2021-01-08 13:30:00,156.25,156.33,155.0,155.83,278967.0,141.8158,141.8884,140.6813,141.4346,278967.0
2021-01-08 14:00:00,155.93,156.28,155.73,156.18,197813.0,141.5254,141.8431,141.3439,141.7523,197813.0
2021-01-08 14:30:00,156.19,156.7,155.86,156.46,227362.0,141.7614,142.2243,141.4619,142.0064,227362.0
2021-01-08 15:00:00,156.49,156.72,155.96,156.03,235222.0,142.0337,142.2424,141.5526,141.6161,235222.0
2021-01-08 15:30:00,156.02,156.7,155.9,156.58,565397.0,141.6071,142.2243,141.4982,142.1153,565397.0
2021-01-11 09:30:00,156.03,156.64,154.92,156.47,498037.0,141.6161,142.1698,140.6087,142.0155,498037.0
2021-01-11 10:00:00,156.47,157.58,156.17,157.5,273283.0,142.0155,143.023,141.7432,142.9504,273283.0
2021-01-11 10:30:00,157.55,158.13,157.07,157.22,323618.0,142.9957,143.5222,142.5601,142.6962,323618.0
2021-01-11 11:00:00,157.23,157.44,156.18,157.37,274516.0,142.7053,142.8959,141.7523,142.8324,274516.0
2021-01-11 11:30:00,157.38,157.6,156.73,157.08,171531.0,142.8414,143.0411,142.2515,142.5691,171531.0
2021-01-11 12:00:00,157.09,157.27,156.66,157.27,100408.0,142.5782,142.7416,142.1879,142.7416,100408.0
2021-01-11 12:30:00,157.26,157.73,157.25,157.59,147192.0,142.7325,143.1591,142.7234,143.032,147192.0
2021-01-11 13:00:00,157.57,157.99,157.13,157.22,163865.0,143.0139,143.3951,142.6145,142.6962,163865.0
2021-01-11 13:30:00,157.18,157.44,156.98,157.22,108451.0,142.6599,142.8959,142.4784,142.6962,108451.0
2021-01-11 14:00:00,157.11,157.11,156.32,156.53,151749.0,142.5964,142.5964,141.8794,142.07,151749.0
2021-01-11 14:30:00,156.5,156.86,156.15,156.6,171974.0,142.0427,142.3695,141.7251,142.1335,171974.0
2021-01-11 15:00:00,156.62,156.63,155.59,155.71,203451.0,142.1516,142.1607,141.2168,141.3257,203451.0
2021-01-11 15:30:00,155.69,156.36,155.57,156.08,410018.0,141.3076,141.9157,141.1986,141.6615,410018.0
2021-01-12 09:30:00,156.64,156.87,155.06,155.84,463661.0,142.1698,142.3785,140.7358,141.4437,463661.0
2021-01-12 10:00:00,155.88,156.29,155.36,155.58,223576.0,141.48,141.8521,141.008,141.2077,223576.0
2021-01-12 10:30:00,155.62,156.09,155.43,155.56,181668.0,141.244,141.6706,141.0716,141.1896,181668.0
2021-01-12 11:00:00,155.54,156.33,155.5,155.91,207887.0,141.1714,141.8884,141.1351,141.5072,207887.0
2021-01-12 11:30:00,155.84,155.88,154.94,155.56,205839.0,141.4437,141.48,140.6268,141.1896,205839.0
2021-01-12 12:00:00,155.58,155.61,154.08,154.58,221456.0,141.2077,141.2349,139.8463,140.3001,221456.0
2021-01-12 12:30:00,154.55,154.91,154.43,154.73,144997.0,140.2729,140.5996,140.164,140.4362,144997.0
2021-01-12 13:00:00,154.66,154.85,154.22,154.6,122422.0,140.3727,140.5452,139.9734,140.3182,122422.0
2021-01-12 13:30:00,154.6,155.11,154.5,154.69,117389.0,140.3182,140.7811,140.2275,140.3999,117389.0
2021-01-12 14:00:00,154.69,154.99,154.42,154.52,195898.0,140.3999,140.6722,140.1549,140.2456,195898.0
2021-01-12 14:30:00,154.53,154.87,154.03,154.26,200535.0,140.2547,140.5633,139.8009,140.0097,200535.0
2021-01-12 15:00:00,154.28,154.45,153.96,154.03,202548.0,140.0278,140.1821,139.7374,139.8009,202548.0
2021-01-12 15:30:00,154.04,154.82,153.98,154.43,397285.0,139.81,140.5179,139.7555,140.164,397285.0
2021-01-13 09:30:00,155.19,156.27,153.65,155.16,485794.0,140.8537,141.834,139.456,140.8265,485794.0
2021-01-13 10:00:00,155.09,156.01,154.35,155.94,288974.0,140.763,141.598,140.0913,141.5345,288974.0
2021-01-13 10:30:00,155.95,156.28,155.67,156.05,220047.0,141.5435,141.8431,141.2894,141.6343,220047.0
2021-01-13 11:00:00,156.04,156.48,155.71,156.01,196657.0,141.6252,142.0246,141.3257,141.598,196657.0
2021-01-13 11:30:00,156.03,156.65,155.82,156.13,171962.0,141.6161,142.1789,141.4255,141.7069,171962.0
2021-01-13 12:00:00,156.13,156.34,155.52,156.26,297517.0,141.7069,141.8975,141.1533,141.8249,297517.0
2021-01-13 12:30:00,156.28,156.9,156.25,156.8,184971.0,141.8431,142.4058,141.8158,142.315,184971.0
2021-01-13 13:00:00,156.81,157.41,156.8,157.38,216694.0,142.3241,142.8687,142.315,142.8414,216694.0
2021-01-13 13:30:00,157.38,157.71,157.08,157.59,299037.0,142.8414,143.141,142.5691,143.032,299037.0
2021-01-13 14:00:00,157.55,157.93,157.42,157.51,206866.0,142.9957,143.3406,142.8777,142.9594,206866.0
2021-01-13 14:30:00,157.53,157.65,157.07,157.24,229253.0,142.9776,143.0865,142.5601,142.7144,229253.0
2021-01-13 15:00:00,157.25,157.48,156.81,156.85,198628.0,142.7234,142.9322,142.3241,142.3604,198628.0
2021-01-13 15:30:00,156.85,157.54,156.85,157.42,517451.0,142.3604,142.9867,142.3604,142.8777,517451.0
2021-01-14 09:30:00,158.99,160.42,158.5,160.23,883569.0,144.3027,145.6006,143.858,145.4282,883569.0
2021-01-14 10:00:00,160.24,162.89,159.96,162.44,944904.0,145.4372,147.8424,145.1831,147.434,944904.0
2021-01-14 10:30:00,162.44,163.18,162.2,162.69,972587.0,147.434,148.1056,147.2162,147.6609,972587.0
2021-01-14 11:00:00,162.66,162.81,161.82,162.13,392014.0,147.6337,147.7698,146.8713,147.1526,392014.0
2021-01-14 11:30:00,162.15,163.02,161.86,162.58,570899.0,147.1708,147.9604,146.9076,147.5611,570899.0
2021-01-14 12:00:00,162.56,163.14,162.56,162.75,614485.0,147.5429,148.0693,147.5429,147.7154,614485.0
2021-01-14 12:30:00,162.76,162.88,161.91,162.52,422577.0,147.7244,147.8334,146.953,147.5066,422577.0
2021-01-14 13:00:00,162.52,162.63,161.43,161.92,309486.0,147.5066,147.6064,146.5173,146.962,309486.0
2021-01-14 13:30:00,161.92,162.35,161.62,161.78,301021.0,146.962,147.3523,146.6898,146.835,301021.0
2021-01-14 14:00:00,161.8,162.23,161.49,161.73,228344.0,146.8531,147.2434,146.5718,146.7896,228344.0
2021-01-14 14:30:00,161.73,162.03,161.67,162.03,177650.0,146.7896,147.0619,146.7351,147.0619,177650.0
2021-01-14 15:00:00,162.04,162.15,160.97,161.27,419866.0,147.071,147.1708,146.0998,146.3721,419866.0
2021-01-14 15:30:00,161.25,161.9,160.73,160.85,870898.0,146.3539,146.9439,145.882,145.9909,870898.0
2021-01-15 09:30:00,160.4,160.86,159.05,159.57,1216817.0,145.5825,146.0,144.3572,144.8291,1216817.0
2021-01-15 10:00:00,159.55,159.81,157.25,158.08,880336.0,144.811,145.047,142.7234,143.4768,880336.0
2021-01-15 10:30:00,158.12,158.93,157.7,158.33,367225.0,143.5131,144.2482,143.1319,143.7037,367225.0
2021-01-15 11:00:00,158.36,159.15,156.92,159.08,353977.0,143.7309,144.4479,142.4239,144.3844,353977.0
2021-01-15 11:30:00,159.1,159.41,158.35,158.57,218498.0,144.4025,144.6839,143.7218,143.9215,218498.0
2021-01-15 12:00:00,158.56,158.71,158.07,158.25,220495.0,143.9124,144.0486,143.4677,143.6311,220495.0
2021-01-15 12:30:00,158.24,158.96,158.2,158.83,194982.0,143.622,144.2755,143.5857,144.1575,194982.0
2021-01-15 13:00:00,158.83,159.09,158.4,158.86,193875.0,144.1575,144.3935,143.7672,144.1847,193875.0
2021-01-15 13:30:00,158.86,159.03,158.5,158.67,211460.0,144.1847,144.339,143.858,144.0123,211460.0
2021-01-15 14:00:00,158.69,158.81,157.76,157.98,259321.0,144.0304,144.1393,143.1863,143.386,259321.0
2021-01-15 14:30:00,157.97,158.17,157.61,157.7,396294.0,143.3769,143.5585,143.0502,143.1319,396294.0
2021-01-15 15:00:00,157.68,157.99,157.41,157.41,405808.0,143.1137,143.3951,142.8687,142.8687,405808.0
2021-01-15 15:30:00,157.43,157.56,156.88,157.0,872949.0,142.8868,143.0048,142.3876,142.4965,872949.0
2021-01-19 09:30:00,158.94,162.92,158.45,162.65,946145.0,144.2573,147.8697,143.8126,147.6246,946145.0
2021-01-19 10:00:00,162.65,163.26,161.92,162.13,650817.0,147.6246,148.1782,146.962,147.1526,650817.0
2021-01-19 10:30:00,162.13,162.6,161.55,161.99,301746.0,147.1526,147.5792,146.6262,147.0256,301746.0
2021-01-19 11:00:00,161.95,162.43,161.71,162.03,248327.0,146.9893,147.4249,146.7714,147.0619,248327.0
2021-01-19 11:30:00,162.03,163.13,161.98,162.45,271466.0,147.0619,148.0603,147.0165,147.4431,271466.0
2021-01-19 12:00:00,162.4,163.01,162.13,162.73,192650.0,147.3977,147.9513,147.1526,147.6972,192650.0
2021-01-19 12:30:00,162.79,163.4,162.73,163.23,337226.0,147.7517,148.3053,147.6972,148.151,337226.0
2021-01-19 13:00:00,163.26,163.62,163.08,163.4,238304.0,148.1782,148.505,148.0149,148.3053,238304.0
2021-01-19 13:30:00,163.41,163.59,163.21,163.21,202658.0,148.3144,148.4778,148.1329,148.1329,202658.0
2021-01-19 14:00:00,163.22,163.55,162.75,162.84,281047.0,148.1419,148.4415,147.7154,147.797,281047.0
2021-01-19 14:30:00,162.92,163.6,162.72,163.55,189413.0,147.8697,148.4868,147.6881,148.4415,189413.0
2021-01-19 15:00:00,163.55,163.78,163.18,163.35,186228.0,148.4415,148.6502,148.1056,148.2599,186228.0
2021-01-19 15:30:00,163.37,164.1,163.33,163.77,546844.0,148.2781,148.9407,148.2418,148.6411,546844.0
2021-01-20 09:30:00,164.73,167.94,164.44,167.3,1497635.0,149.5125,152.4259,149.2492,151.845,1497635.0
2021-01-20 10:00:00,167.38,167.6,166.15,166.35,638780.0,151.9176,152.1173,150.8013,150.9828,638780.0
2021-01-20 10:30:00,166.32,166.8,164.93,165.7,573830.0,150.9556,151.3912,149.694,150.3928,573830.0
2021-01-20 11:00:00,165.74,166.11,164.59,165.81,339270.0,150.4291,150.765,149.3854,150.4927,339270.0
2021-01-20 11:30:00,165.77,165.9,165.08,165.5,233535.0,150.4564,150.5744,149.8301,150.2113,233535.0
2021-01-20 12:00:00,165.46,165.77,165.3,165.31,192074.0,150.175,150.4564,150.0298,150.0389,192074.0
2021-01-20 12:30:00,165.31,165.8,165.22,165.68,172490.0,150.0389,150.4836,149.9572,150.3747,172490.0
2021-01-20 13:00:00,165.71,165.94,165.4,165.52,145521.0,150.4019,150.6107,150.1206,150.2295,145521.0
2021-01-20 13:30:00,165.53,166.02,165.36,165.56,140727.0,150.2385,150.6833,150.0843,150.2658,140727.0
2021-01-20 14:00:00,165.55,165.55,165.04,165.17,140827.0,150.2567,150.2567,149.7938,149.9118,140827.0
2021-01-20 14:30:00,165.16,165.23,164.64,164.85,272849.0,149.9027,149.9663,149.4308,149.6214,272849.0
2021-01-20 15:00:00,164.88,165.13,164.74,164.9,224277.0,149.6486,149.8755,149.5215,149.6667,224277.0
2021-01-20 15:30:00,164.89,165.15,164.44,164.48,615710.0,149.6577,149.8937,149.2492,149.2855,615710.0
2021-01-21 09:30:00,165.81,166.49,163.52,163.93,586002.0,150.4927,151.1099,148.4142,148.7864,586002.0
2021-01-21 10:00:00,163.97,165.09,163.58,165.07,249635.0,148.8227,149.8392,148.4687,149.821,249635.0
2021-01-21 10:30:00,165.08,165.2,164.53,165.13,200411.0,149.8301,149.939,149.3309,149.8755,200411.0
2021-01-21 11:00:00,165.13,165.17,164.51,164.92,180283.0,149.8755,149.9118,149.3128,149.6849,180283.0
2021-01-21 11:30:00,164.89,164.98,164.15,164.18,159559.0,149.6577,149.7394,148.986,149.0133,159559.0
2021-01-21 12:00:00,164.19,164.26,163.34,163.86,207466.0,149.0223,149.0859,148.2509,148.7228,207466.0
2021-01-21 12:30:00,163.86,163.98,163.36,163.73,190788.0,148.7228,148.8317,148.269,148.6048,190788.0
2021-01-21 13:00:00,163.7,164.03,163.62,163.9,132827.0,148.5776,148.8771,148.505,148.7591,132827.0
2021-01-21 13:30:00,163.91,164.49,163.86,164.21,138349.0,148.7682,149.2946,148.7228,149.0405,138349.0
2021-01-21 14:00:00,164.21,164.46,164.1,164.19,139782.0,149.0405,149.2674,148.9407,149.0223,139782.0
2021-01-21 14:30:00,164.19,164.57,164.13,164.56,130875.0,149.0223,149.3672,148.9679,149.3582,130875.0
2021-01-21 15:00:00,164.55,164.55,164.09,164.17,214981.0,149.3491,149.3491,148.9316,149.0042,214981.0
2021-01-21 15:30:00,164.2,164.92,164.11,164.76,641764.0,149.0314,149.6849,148.9497,149.5397,641764.0
2021-01-22 09:30:00,164.0,164.28,162.71,163.09,486761.0,148.8499,149.104,147.6791,148.024,486761.0
2021-01-22 10:00:00,163.09,163.4,162.06,162.15,319804.0,148.024,148.3053,147.0891,147.1708,319804.0
2021-01-22 10:30:00,162.1,162.3,161.52,161.88,348459.0,147.1254,147.3069,146.599,146.9257,348459.0
2021-01-22 11:00:00,161.83,162.46,161.75,162.26,217942.0,146.8804,147.4522,146.8077,147.2706,217942.0
2021-01-22 11:30:00,162.22,162.95,162.14,162.85,214527.0,147.2343,147.8969,147.1617,147.8061,214527.0
2021-01-22 12:00:00,162.86,162.95,162.24,162.47,222128.0,147.8152,147.8969,147.2525,147.4612,222128.0
2021-01-22 12:30:00,162.49,162.55,162.17,162.19,162948.0,147.4794,147.5338,147.1889,147.2071,162948.0
2021-01-22 13:00:00,162.19,162.59,161.88,162.46,123830.0,147.2071,147.5701,146.9257,147.4522,123830.0
2021-01-22 13:30:00,162.44,162.53,161.95,161.95,158955.0,147.434,147.5157,146.9893,146.9893,158955.0
2021-01-22 14:00:00,161.96,162.14,161.82,161.99,116058.0,146.9983,147.1617,146.8713,147.0256,116058.0
2021-01-22 14:30:00,162.0,162.71,161.95,162.66,167174.0,147.0346,147.6791,146.9893,147.6337,167174.0
2021-01-22 15:00:00,162.65,163.2,162.5,163.2,299857.0,147.6246,148.1238,147.4885,148.1238,299857.0
2021-01-22 15:30:00,163.21,163.23,162.41,162.43,445286.0,148.1329,148.151,147.4068,147.4249,445286.0
2021-01-25 09:30:00,164.25,166.89,163.97,166.63,638952.0,149.0768,151.4729,148.8227,151.2369,638952.0
2021-01-25 10:00:00,166.62,167.05,166.1,166.51,420842.0,151.2279,151.6181,150.7559,151.128,420842.0
2021-01-25 10:30:00,166.47,166.68,164.1,164.14,359329.0,151.0917,151.2823,148.9407,148.977,359329.0
2021-01-25 11:00:00,164.17,164.75,161.73,163.5,368726.0,149.0042,149.5306,146.7896,148.3961,368726.0
2021-01-25 11:30:00,163.5,164.47,163.13,164.47,129723.0,148.3961,149.2765,148.0603,149.2765,129723.0
2021-01-25 12:00:00,164.5,164.8,163.0,163.64,137361.0,149.3037,149.576,147.9423,148.5231,137361.0
2021-01-25 12:30:00,163.57,164.4,163.31,164.3,171105.0,148.4596,149.2129,148.2236,149.1222,171105.0
2021-01-25 13:00:00,164.35,164.81,163.9,164.66,116719.0,149.1676,149.5851,148.7591,149.4489,116719.0
2021-01-25 13:30:00,164.72,164.78,164.36,164.74,95989.0,149.5034,149.5578,149.1766,149.5215,95989.0
2021-01-25 14:00:00,164.75,164.8,164.0,164.22,113146.0,149.5306,149.576,148.8499,149.0496,113146.0
2021-01-25 14:30:00,164.2,164.4,163.95,164.09,121676.0,149.0314,149.2129,148.8045,148.9316,121676.0
2021-01-25 15:00:00,164.1,164.13,162.85,162.92,216110.0,148.9407,148.9679,147.8061,147.8697,216110.0
2021-01-25 15:30:00,162.92,164.54,162.8,164.37,389607.0,147.8697,149.34,147.7607,149.1857,389607.0
2021-01-26 09:30:00,164.2,164.65,161.6,161.93,603123.0,149.0314,149.4398,146.6716,146.9711,603123.0
2021-01-26 10:00:00,161.94,162.96,161.54,162.04,334881.0,146.9802,147.906,146.6171,147.071,334881.0
2021-01-26 10:30:00,162.02,163.25,161.66,162.19,765822.0,147.0528,148.1692,146.7261,147.2071,765822.0
2021-01-26 11:00:00,162.2,162.7,161.62,161.9,204670.0,147.2162,147.67,146.6898,146.9439,204670.0
2021-01-26 11:30:00,161.89,162.17,161.02,161.09,223087.0,146.9348,147.1889,146.1452,146.2087,223087.0
2021-01-26 12:00:00,161.1,162.28,160.91,162.16,210889.0,146.2178,147.2888,146.0453,147.1799,210889.0
2021-01-26 12:30:00,162.15,162.31,161.23,161.34,166118.0,147.1708,147.316,146.3358,146.4356,166118.0
2021-01-26 13:00:00,161.34,162.05,161.3,161.95,108792.0,146.4356,147.08,146.3993,146.9893,108792.0
2021-01-26 13:30:00,161.86,162.3,161.64,162.21,140432.0,146.9076,147.3069,146.7079,147.2252,140432.0
2021-01-26 14:00:00,162.2,162.28,162.0,162.08,188104.0,147.2162,147.2888,147.0346,147.1073,188104.0
2021-01-26 14:30:00,162.04,162.18,162.0,162.13,202984.0,147.071,147.198,147.0346,147.1526,202984.0
2021-01-26 15:00:00,162.11,162.72,161.59,162.0,341891.0,147.1345,147.6881,146.6625,147.0346,341891.0
2021-01-26 15:30:00,161.97,162.72,161.83,162.64,734351.0,147.0074,147.6881,146.8804,147.6155,734351.0
2021-01-27 09:30:00,160.0,160.73,154.51,156.5,1334685.0,145.2194,145.882,140.2366,142.0427,1334685.0
2021-01-27 10:00:00,156.48,157.76,156.24,157.31,653366.0,142.0246,143.1863,141.8067,142.7779,653366.0
2021-01-27 10:30:00,157.31,157.95,156.96,157.94,486846.0,142.7779,143.3588,142.4602,143.3497,486846.0
2021-01-27 11:00:00,157.95,157.96,156.05,156.21,287285.0,143.3588,143.3679,141.6343,141.7795,287285.0
2021-01-27 11:30:00,156.23,156.6,156.05,156.11,321311.0,141.7977,142.1335,141.6343,141.6888,321311.0
2021-01-27 12:00:00,156.11,157.35,155.88,157.09,242070.0,141.6888,142.8142,141.48,142.5782,242070.0
2021-01-27 12:30:00,157.05,157.49,156.43,157.41,180191.0,142.5419,142.9413,141.9792,142.8687,180191.0
2021-01-27 13:00:00,157.41,157.6,156.46,156.85,181180.0,142.8687,143.0411,142.0064,142.3604,181180.0
2021-01-27 13:30:00,156.72,156.92,156.45,156.67,179434.0,142.2424,142.4239,141.9973,142.197,179434.0
2021-01-27 14:00:00,156.59,157.2,155.88,155.96,191660.0,142.1244,142.6781,141.48,141.5526,191660.0
2021-01-27 14:30:00,155.93,156.17,154.51,154.66,359280.0,141.5254,141.7432,140.2366,140.3727,359280.0
2021-01-27 15:00:00,154.64,154.9,153.15,153.46,596830.0,140.3546,140.5905,139.0022,139.2836,596830.0
2021-01-27 15:30:00,153.44,154.07,152.69,153.68,1024842.0,139.2654,139.8372,138.5847,139.4832,1024842.0
2021-01-28 09:30:00,156.28,156.69,153.11,153.89,690328.0,141.8431,142.2152,138.9659,139.6738,690328.0
2021-01-28 10:00:00,153.89,155.35,153.56,155.11,362036.0,139.6738,140.999,139.3743,140.7811,362036.0
2021-01-28 10:30:00,155.2,155.87,154.75,155.79,330924.0,140.8628,141.4709,140.4544,141.3983,330924.0
2021-01-28 11:00:00,155.8,157.15,155.8,156.39,333047.0,141.4074,142.6327,141.4074,141.9429,333047.0
2021-01-28 11:30:00,156.46,157.74,156.25,157.34,289367.0,142.0064,143.1682,141.8158,142.8051,289367.0
2021-01-28 12:00:00,157.41,157.94,157.04,157.47,223724.0,142.8687,143.3497,142.5328,142.9231,223724.0
2021-01-28 12:30:00,157.5,158.14,157.3,157.85,238555.0,142.9504,143.5312,142.7688,143.268,238555.0
2021-01-28 13:00:00,157.86,158.33,157.74,158.24,212125.0,143.2771,143.7037,143.1682,143.622,212125.0
2021-01-28 13:30:00,158.24,158.97,158.05,158.5,379299.0,143.622,144.2846,143.4495,143.858,379299.0
2021-01-28 14:00:00,158.49,158.77,157.87,158.25,158277.0,143.8489,144.103,143.2862,143.6311,158277.0
2021-01-28 14:30:00,158.28,158.49,157.59,158.02,197035.0,143.6583,143.8489,143.032,143.4223,197035.0
2021-01-28 15:00:00,157.98,158.12,157.17,157.24,209742.0,143.386,143.5131,142.6508,142.7144,209742.0
2021-01-28 15:30:00,157.27,157.57,155.39,155.39,776761.0,142.7416,143.0139,141.0353,141.0353,776761.0
2021-01-29 09:30:00,160.25,160.64,156.56,157.4,1050108.0,145.4463,145.8003,142.0972,142.8596,1050108.0
2021-01-29 10:00:00,157.4,159.6,156.5,159.55,427787.0,142.8596,144.8564,142.0427,144.811,427787.0
2021-01-29 10:30:00,159.54,159.87,158.22,159.25,292354.0,144.8019,145.1014,143.6038,144.5387,292354.0
2021-01-29 11:00:00,159.34,159.56,156.43,157.07,354447.0,144.6204,144.8201,141.9792,142.5601,354447.0
2021-01-29 11:30:00,157.02,157.88,156.41,157.73,304947.0,142.5147,143.2952,141.961,143.1591,304947.0
2021-01-29 12:00:00,157.7,157.78,156.4,156.57,374315.0,143.1319,143.2045,141.952,142.1063,374315.0
2021-01-29 12:30:00,156.56,156.7,154.75,155.03,340137.0,142.0972,142.2243,140.4544,140.7085,340137.0
2021-01-29 13:00:00,154.99,156.42,154.8,156.28,361467.0,140.6722,141.9701,140.4998,141.8431,361467.0
2021-01-29 13:30:00,156.23,156.53,155.76,156.03,253406.0,141.7977,142.07,141.3711,141.6161,253406.0
2021-01-29 14:00:00,156.03,157.01,155.95,156.0,207349.0,141.6161,142.5056,141.5435,141.5889,207349.0
2021-01-29 14:30:00,155.93,155.99,155.17,155.31,283902.0,141.5254,141.5798,140.8356,140.9627,283902.0
2021-01-29 15:00:00,155.34,157.41,155.34,156.88,319268.0,140.9899,142.8687,140.9899,142.3876,319268.0
2021-01-29 15:30:00,156.9,157.82,156.07,156.3,733189.0,142.4058,143.2408,141.6525,141.8612,733189.0
2021-02-01 09:30:00,157.53,158.26,156.49,158.1,933010.0,142.9776,143.6401,142.0337,143.4949,933010.0
2021-02-01 10:00:00,158.06,158.7,156.84,158.58,372146.0,143.4586,144.0395,142.3513,143.9306,372146.0
2021-02-01 10:30:00,158.61,159.09,157.36,157.55,334796.0,143.9578,144.3935,142.8233,142.9957,334796.0
2021-02-01 11:00:00,157.48,159.5,157.07,159.45,308305.0,142.9322,144.7656,142.5601,144.7202,308305.0
2021-02-01 11:30:00,159.48,160.13,159.05,159.5,292443.0,144.7474,145.3374,144.3572,144.7656,292443.0
2021-02-01 12:00:00,159.5,160.64,159.47,160.51,339958.0,144.7656,145.8003,144.7384,145.6823,339958.0
2021-02-01 12:30:00,160.52,161.0,159.98,160.94,238399.0,145.6914,146.127,145.2013,146.0726,238399.0
2021-02-01 13:00:00,160.94,161.9,160.92,161.75,730988.0,146.0726,146.9439,146.0544,146.8077,730988.0
2021-02-01 13:30:00,161.77,161.91,161.05,161.43,342965.0,146.8259,146.953,146.1724,146.5173,342965.0
2021-02-01 14:00:00,161.45,162.25,161.2,162.25,327442.0,146.5355,147.2616,146.3085,147.2616,327442.0
2021-02-01 14:30:00,162.31,162.4,161.64,161.82,255615.0,147.316,147.3977,146.7079,146.8713,255615.0
2021-02-01 15:00:00,161.82,162.11,161.68,161.8,264368.0,146.8713,147.1345,146.7442,146.8531,264368.0
2021-02-01 15:30:00,161.79,162.38,161.34,161.68,676641.0,146.844,147.3795,146.4356,146.7442,676641.0
2021-02-02 09:30:00,165.04,165.04,161.79,162.55,961666.0,149.7938,149.7938,146.844,147.5338,961666.0
2021-02-02 10:00:00,162.58,162.72,161.3,162.3,603477.0,147.5611,147.6881,146.3993,147.3069,603477.0
2021-02-02 10:30:00,162.29,162.95,161.66,162.93,223922.0,147.2979,147.8969,146.7261,147.8787,223922.0
2021-02-02 11:00:00,162.86,162.96,162.02,162.94,226360.0,147.8152,147.906,147.0528,147.8878,226360.0
2021-02-02 11:30:00,162.92,162.97,162.13,162.66,167154.0,147.8697,147.915,147.1526,147.6337,167154.0
2021-02-02 12:00:00,162.66,163.34,162.64,163.2,182989.0,147.6337,148.2509,147.6155,148.1238,182989.0
2021-02-02 12:30:00,163.2,163.44,163.08,163.24,154263.0,148.1238,148.3416,148.0149,148.1601,154263.0
2021-02-02 13:00:00,163.25,163.4,162.68,162.84,125625.0,148.1692,148.3053,147.6518,147.797,125625.0
2021-02-02 13:30:00,162.87,163.69,162.82,162.88,216424.0,147.8243,148.5685,147.7789,147.8334,216424.0
2021-02-02 14:00:00,162.86,163.52,162.81,163.29,241903.0,147.8152,148.4142,147.7698,148.2055,241903.0
2021-02-02 14:30:00,163.32,164.4,163.22,164.4,306072.0,148.2327,149.2129,148.1419,149.2129,306072.0
2021-02-02 15:00:00,164.41,164.83,164.07,164.82,329473.0,149.222,149.6032,148.9134,149.5941,329473.0
2021-02-02 15:30:00,164.8,165.38,164.35,164.86,898879.0,149.576,150.1024,149.1676,149.6304,898879.0
2021-02-03 09:30:00,167.37,167.58,165.05,165.36,1029917.0,151.9086,152.0992,149.8029,150.0843,1029917.0
2021-02-03 10:00:00,165.43,165.66,162.4,162.48,647097.0,150.1478,150.3565,147.3977,147.4703,647097.0
2021-02-03 10:30:00,162.4,163.9,162.04,163.13,617250.0,147.3977,148.7591,147.071,148.0603,617250.0
2021-02-03 11:00:00,163.18,163.63,162.25,162.41,404617.0,148.1056,148.5141,147.2616,147.4068,404617.0
2021-02-03 11:30:00,162.44,163.35,162.34,163.27,510209.0,147.434,148.2599,147.3432,148.1873,510209.0
2021-02-03 12:00:00,163.27,163.46,162.8,163.08,396904.0,148.1873,148.3598,147.7607,148.0149,396904.0
2021-02-03 12:30:00,163.06,163.34,162.79,163.13,266706.0,147.9967,148.2509,147.7517,148.0603,266706.0
2021-02-03 13:00:00,163.14,163.24,162.11,162.39,379921.0,148.0693,148.1601,147.1345,147.3886,379921.0
2021-02-03 13:30:00,162.37,162.9,162.26,162.43,342118.0,147.3705,147.8515,147.2706,147.4249,342118.0
2021-02-03 14:00:00,162.45,162.84,162.33,162.7,364926.0,147.4431,147.797,147.3342,147.67,364926.0
2021-02-03 14:30:00,162.71,162.95,162.28,162.31,337890.0,147.6791,147.8969,147.2888,147.316,337890.0
2021-02-03 15:00:00,162.28,162.73,161.94,162.53,556143.0,147.2888,147.6972,146.9802,147.5157,556143.0
2021-02-03 15:30:00,162.52,162.98,161.8,162.41,1269983.0,147.5066,147.9241,146.8531,147.4068,1269983.0
2021-02-04 09:30:00,150.21,151.78,148.0,148.58,7802240.0,136.3338,137.7588,134.3279,134.8544,7802240.0
2021-02-04 10:00:00,148.52,148.64,145.51,145.51,5555115.0,134.7999,134.9088,132.068,132.068,5555115.0
2021-02-04 10:30:00,145.51,146.76,145.2,146.54,3875471.0,132.068,133.2025,131.7866,133.0028,3875471.0
2021-02-04 11:00:00,146.54,147.17,145.6,146.25,2907664.0,133.0028,133.5746,132.1497,132.7396,2907664.0
2021-02-04 11:30:00,146.25,147.98,145.91,147.73,2741607.0,132.7396,134.3098,132.431,134.0829,2741607.0
2021-02-04 12:00:00,147.71,148.52,147.5,148.39,2106954.0,134.0647,134.7999,133.8741,134.6819,2106954.0
2021-02-04 12:30:00,148.39,149.0,148.16,148.17,2634332.0,134.6819,135.2356,134.4732,134.4822,2634332.0
2021-02-04 13:00:00,148.16,148.78,148.02,148.53,1286748.0,134.4732,135.0359,134.3461,134.809,1286748.0
2021-02-04 13:30:00,148.54,148.59,147.8,147.9,1075883.0,134.8181,134.8634,134.1464,134.2372,1075883.0
2021-02-04 14:00:00,147.91,148.16,147.5,147.62,906313.0,134.2463,134.4732,133.8741,133.9831,906313.0
2021-02-04 14:30:00,147.62,147.95,147.0,147.62,1149152.0,133.9831,134.2826,133.4203,133.9831,1149152.0
2021-02-04 15:00:00,147.63,147.82,147.37,147.81,1244136.0,133.9921,134.1646,133.7561,134.1555,1244136.0
2021-02-04 15:30:00,147.81,148.16,147.41,147.96,2587570.0,134.1555,134.4732,133.7925,134.2916,2587570.0
2021-02-05 09:30:00,148.85,148.9,146.0,146.52,3713193.0,135.0994,135.1448,132.5127,132.9847,3713193.0
2021-02-05 10:00:00,146.52,146.69,144.8,144.94,3219185.0,132.9847,133.139,131.4236,131.5506,3219185.0
2021-02-05 10:30:00,144.92,145.8,144.62,144.91,1706715.0,131.5325,132.3312,131.2602,131.5234,1706715.0
2021-02-05 11:00:00,144.96,145.54,144.9,145.3,1055405.0,131.5688,132.0952,131.5143,131.8774,1055405.0
2021-02-05 11:30:00,145.3,145.43,144.69,144.89,1216580.0,131.8774,131.9954,131.3237,131.5052,1216580.0
2021-02-05 12:00:00,144.9,146.32,144.87,145.58,1956700.0,131.5143,132.8031,131.4871,132.1315,1956700.0
2021-02-05 12:30:00,145.6,146.28,145.58,146.06,784579.0,132.1497,132.7668,132.1315,132.5672,784579.0
2021-02-05 13:00:00,146.08,146.56,145.81,146.55,667042.0,132.5853,133.021,132.3403,133.0119,667042.0
2021-02-05 13:30:00,146.55,146.92,146.41,146.53,738082.0,133.0119,133.3477,132.8848,132.9937,738082.0
2021-02-05 14:00:00,146.53,146.55,145.81,146.11,796556.0,132.9937,133.0119,132.3403,132.6125,796556.0
2021-02-05 14:30:00,146.11,146.15,145.61,145.99,755446.0,132.6125,132.6488,132.1587,132.5036,755446.0
2021-02-05 15:00:00,145.99,146.4,145.89,146.12,823061.0,132.5036,132.8758,132.4129,132.6216,823061.0
2021-02-05 15:30:00,146.11,146.44,145.8,145.83,1326579.0,132.6125,132.9121,132.3312,132.3584,1326579.0
2021-02-08 09:30:00,147.15,147.6,145.3,146.5,1882164.0,133.5565,133.9649,131.8774,132.9665,1882164.0
2021-02-08 10:00:00,146.47,146.75,145.71,146.04,838520.0,132.9393,133.1934,132.2495,132.549,838520.0
2021-02-08 10:30:00,146.03,146.68,145.73,146.61,694363.0,132.5399,133.1299,132.2676,133.0664,694363.0
2021-02-08 11:00:00,146.6,146.64,145.88,146.34,495955.0,133.0573,133.0936,132.4038,132.8213,495955.0
2021-02-08 11:30:00,146.33,146.34,145.66,145.74,558530.0,132.8122,132.8213,132.2041,132.2767,558530.0
2021-02-08 12:00:00,145.75,146.21,145.71,146.17,502811.0,132.2858,132.7033,132.2495,132.667,502811.0
2021-02-08 12:30:00,146.18,146.69,145.99,146.23,427131.0,132.6761,133.139,132.5036,132.7215,427131.0
2021-02-08 13:00:00,146.23,146.9,146.07,146.68,474684.0,132.7215,133.3296,132.5762,133.1299,474684.0
2021-02-08 13:30:00,146.68,146.75,146.22,146.38,393363.0,133.1299,133.1934,132.7124,132.8576,393363.0
2021-02-08 14:00:00,146.38,146.79,146.27,146.68,316839.0,132.8576,133.2297,132.7578,133.1299,316839.0
2021-02-08 14:30:00,146.68,147.0,146.57,146.84,385293.0,133.1299,133.4203,133.03,133.2751,385293.0
2021-02-08 15:00:00,146.87,147.2,146.8,147.16,489436.0,133.3023,133.6019,133.2388,133.5655,489436.0
2021-02-08 15:30:00,147.17,147.51,146.7,147.38,1168914.0,133.5746,133.8832,133.148,133.7652,1168914.0
2021-02-09 09:30:00,147.7,147.78,146.11,146.76,1481164.0,134.0557,134.1283,132.6125,133.2025,1481164.0
2021-02-09 10:00:00,146.79,147.8,146.6,147.38,693898.0,133.2297,134.1464,133.0573,133.7652,693898.0
2021-02-09 10:30:00,147.39,147.88,147.22,147.78,566484.0,133.7743,134.219,133.62,134.1283,566484.0
2021-02-09 11:00:00,147.79,148.5,146.94,147.69,1314129.0,134.1373,134.7818,133.3659,134.0466,1314129.0
2021-02-09 11:30:00,147.68,148.08,147.41,147.56,520365.0,134.0375,134.4006,133.7925,133.9286,520365.0
2021-02-09 12:00:00,147.58,147.77,147.21,147.28,353827.0,133.9467,134.1192,133.6109,133.6745,353827.0
2021-02-09 12:30:00,147.3,147.43,146.96,147.0,442903.0,133.6926,133.8106,133.384,133.4203,442903.0
2021-02-09 13:00:00,147.0,147.12,146.7,146.73,409280.0,133.4203,133.5292,133.148,133.1753,409280.0
2021-02-09 13:30:00,146.74,147.0,146.45,146.82,447090.0,133.1843,133.4203,132.9211,133.257,447090.0
2021-02-09 14:00:00,146.82,147.26,146.74,147.04,379486.0,133.257,133.6563,133.1843,133.4566,379486.0
2021-02-09 14:30:00,147.06,147.19,146.61,146.78,377516.0,133.4748,133.5928,133.0664,133.2207,377516.0
2021-02-09 15:00:00,146.77,147.08,146.63,146.66,428425.0,133.2116,133.4929,133.0845,133.1117,428425.0
2021-02-09 15:30:00,146.66,146.69,145.9,146.1,1434053.0,133.1117,133.139,132.4219,132.6035,1434053.0
2021-02-10 09:30:00,147.58,147.75,146.3,146.65,1177713.0,133.9467,134.101,132.785,133.1027,1177713.0
2021-02-10 10:00:00,146.65,147.08,145.0,145.68,1224915.0,133.1027,133.4929,131.6051,132.2223,1224915.0
2021-02-10 10:30:00,145.58,145.75,144.37,145.27,1147809.0,132.1315,132.2858,131.0333,131.8501,1147809.0
2021-02-10 11:00:00,145.22,145.5,144.59,145.04,557324.0,131.8048,132.0589,131.233,131.6414,557324.0
2021-02-10 11:30:00,145.08,145.92,144.8,145.44,457594.0,131.6777,132.4401,131.4236,132.0044,457594.0
2021-02-10 12:00:00,145.44,145.94,144.96,145.82,380410.0,132.0044,132.4582,131.5688,132.3493,380410.0
2021-02-10 12:30:00,145.83,145.91,145.51,145.8,216110.0,132.3584,132.431,132.068,132.3312,216110.0
2021-02-10 13:00:00,145.77,145.9,145.26,145.52,301488.0,132.304,132.4219,131.8411,132.077,301488.0
2021-02-10 13:30:00,145.52,145.65,145.16,145.54,192462.0,132.077,132.195,131.7503,132.0952,192462.0
2021-02-10 14:00:00,145.53,146.37,145.47,146.37,272414.0,132.0861,132.8485,132.0317,132.8485,272414.0
2021-02-10 14:30:00,146.37,146.39,145.95,146.28,287276.0,132.8485,132.8667,132.4673,132.7668,287276.0
2021-02-10 15:00:00,146.3,146.48,146.01,146.05,358616.0,132.785,132.9484,132.5218,132.5581,358616.0
2021-02-10 15:30:00,146.07,146.1,145.0,145.49,1151389.0,132.5762,132.6035,131.6051,132.0498,1151389.0
2021-02-11 09:30:00,145.74,146.57,144.43,144.69,1381351.0,132.2767,133.03,131.0877,131.3237,1381351.0
2021-02-11 10:00:00,144.7,144.94,144.23,144.8,894447.0,131.3328,131.5506,130.9062,131.4236,894447.0
2021-02-11 10:30:00,144.81,145.07,144.36,144.48,675372.0,131.4326,131.6686,131.0242,131.1331,675372.0
2021-02-11 11:00:00,144.46,144.79,144.32,144.58,528891.0,131.115,131.4145,130.9879,131.2239,528891.0
2021-02-11 11:30:00,144.58,144.61,144.06,144.34,711807.0,131.2239,131.2511,130.7519,131.0061,711807.0
2021-02-11 12:00:00,144.36,144.65,143.53,143.56,784801.0,131.0242,131.2874,130.2709,130.2981,784801.0
2021-02-11 12:30:00,143.59,144.36,143.53,144.29,494295.0,130.3253,131.0242,130.2709,130.9607,494295.0
2021-02-11 13:00:00,144.27,144.39,143.82,144.3,327271.0,130.9425,131.0514,130.5341,130.9697,327271.0
2021-02-11 13:30:00,144.29,144.75,144.14,144.19,432286.0,130.9607,131.3782,130.8245,130.8699,432286.0
2021-02-11 14:00:00,144.18,144.66,143.93,144.58,380138.0,130.8608,131.2965,130.6339,131.2239,380138.0
2021-02-11 14:30:00,144.58,145.05,144.39,144.96,389671.0,131.2239,131.6505,131.0514,131.5688,389671.0
2021-02-11 15:00:00,144.96,145.77,144.76,145.74,551282.0,131.5688,132.304,131.3873,132.2767,551282.0
2021-02-11 15:30:00,145.72,145.77,144.99,145.57,1008656.0,132.2586,132.304,131.596,132.1224,1008656.0
2021-02-12 09:30:00,145.57,146.41,144.86,146.24,920348.0,132.1224,132.8848,131.478,132.7305,920348.0
2021-02-12 10:00:00,146.18,147.03,146.08,146.7,644643.0,132.6761,133.4476,132.5853,133.148,644643.0
2021-02-12 10:30:00,146.68,147.22,146.36,146.83,556622.0,133.1299,133.62,132.8394,133.266,556622.0
2021-02-12 11:00:00,146.86,146.91,146.48,146.65,354137.0,133.2933,133.3386,132.9484,133.1027,354137.0
2021-02-12 11:30:00,146.69,146.9,146.51,146.53,206514.0,133.139,133.3296,132.9756,132.9937,206514.0
2021-02-12 12:00:00,146.51,147.13,146.45,146.96,436039.0,132.9756,133.5383,132.9211,133.384,436039.0
2021-02-12 12:30:00,146.95,151.4,146.5,146.98,305921.0,133.3749,137.4139,132.9665,133.4022,305921.0
2021-02-12 13:00:00,146.98,147.52,146.86,147.36,568762.0,133.4022,133.8923,133.2933,133.7471,568762.0
2021-02-12 13:30:00,147.36,147.6,147.3,147.46,298657.0,133.7471,133.9649,133.6926,133.8378,298657.0
2021-02-12 14:00:00,147.46,147.75,147.22,147.71,413002.0,133.8378,134.101,133.62,134.0647,413002.0
2021-02-12 14:30:00,147.7,147.82,147.13,147.7,359972.0,134.0557,134.1646,133.5383,134.0557,359972.0
2021-02-12 15:00:00,147.7,147.74,147.3,147.43,310985.0,134.0557,134.092,133.6926,133.8106,310985.0
2021-02-12 15:30:00,147.43,147.99,147.07,147.98,1100173.0,133.8106,134.3189,133.4839,134.3098,1100173.0
2021-02-16 09:30:00,149.0,149.74,147.67,147.75,1349923.0,135.2356,135.9072,134.0284,134.101,1349923.0
2021-02-16 10:00:00,147.72,148.46,147.2,148.35,721081.0,134.0738,134.7455,133.6019,134.6456,721081.0
2021-02-16 10:30:00,148.4,148.51,147.25,147.43,677051.0,134.691,134.7908,133.6472,133.8106,677051.0
2021-02-16 11:00:00,147.42,147.55,146.97,147.19,520692.0,133.8015,133.9195,133.3931,133.5928,520692.0
2021-02-16 11:30:00,147.17,147.5,146.83,147.14,398827.0,133.5746,133.8741,133.266,133.5474,398827.0
2021-02-16 12:00:00,147.09,147.36,146.65,146.88,320640.0,133.502,133.7471,133.1027,133.3114,320640.0
2021-02-16 12:30:00,146.87,147.25,146.67,147.17,268826.0,133.3023,133.6472,133.1208,133.5746,268826.0
2021-02-16 13:00:00,147.15,147.3,146.73,146.79,211676.0,133.5565,133.6926,133.1753,133.2297,211676.0
2021-02-16 13:30:00,146.78,146.99,146.12,146.15,464165.0,133.2207,133.4113,132.6216,132.6488,464165.0
2021-02-16 14:00:00,146.13,146.57,146.06,146.47,365975.0,132.6307,133.03,132.5672,132.9393,365975.0
2021-02-16 14:30:00,146.49,147.07,146.32,146.81,381685.0,132.9574,133.4839,132.8031,133.2479,381685.0
2021-02-16 15:00:00,146.79,146.93,146.57,146.72,231114.0,133.2297,133.3568,133.03,133.1662,231114.0
2021-02-16 15:30:00,146.73,147.25,146.61,147.16,683529.0,133.1753,133.6472,133.0664,133.5655,683529.0
2021-02-17 09:30:00,145.77,146.89,144.65,146.23,951560.0,132.304,133.3205,131.2874,132.7215,951560.0
2021-02-17 10:00:00,146.27,146.46,144.43,144.66,674589.0,132.7578,132.9302,131.0877,131.2965,674589.0
2021-02-17 10:30:00,144.67,144.81,143.91,144.75,742398.0,131.3056,131.4326,130.6158,131.3782,742398.0
2021-02-17 11:00:00,144.74,144.84,143.61,143.99,588550.0,131.3691,131.4599,130.3435,130.6884,588550.0
2021-02-17 11:30:00,143.96,144.31,143.57,143.77,633376.0,130.6612,130.9788,130.3072,130.4887,633376.0
2021-02-17 12:00:00,143.77,144.26,143.42,143.6,659028.0,130.4887,130.9334,130.171,130.3344,659028.0
2021-02-17 12:30:00,143.62,144.4,143.59,143.93,430992.0,130.3526,131.0605,130.3253,130.6339,430992.0
2021-02-17 13:00:00,143.94,144.81,143.91,144.72,462021.0,130.643,131.4326,130.6158,131.351,462021.0
2021-02-17 13:30:00,144.72,144.98,144.42,144.43,316751.0,131.351,131.5869,131.0787,131.0877,316751.0
2021-02-17 14:00:00,144.47,145.2,144.22,144.34,371503.0,131.124,131.7866,130.8971,131.0061,371503.0
2021-02-17 14:30:00,144.34,145.03,144.23,144.91,232355.0,131.0061,131.6323,130.9062,131.5234,232355.0
2021-02-17 15:00:00,144.94,145.2,144.75,144.78,367789.0,131.5506,131.7866,131.3782,131.4054,367789.0
2021-02-17 15:30:00,144.79,145.0,144.51,144.73,776242.0,131.4145,131.6051,131.1604,131.36,776242.0
2021-02-18 09:30:00,143.5,144.7,143.1,143.95,941277.0,130.2437,131.3328,129.8806,130.6521,941277.0
2021-02-18 10:00:00,143.94,144.17,143.18,143.27,602210.0,130.643,130.8518,129.9532,130.0349,602210.0
2021-02-18 10:30:00,143.26,144.26,143.11,144.09,401971.0,130.0258,130.9334,129.8897,130.7791,401971.0
2021-02-18 11:00:00,144.13,144.26,143.33,143.44,519320.0,130.8155,130.9334,130.0894,130.1892,519320.0
2021-02-18 11:30:00,143.44,143.68,143.14,143.24,313136.0,130.1892,130.407,129.9169,130.0077,313136.0
2021-02-18 12:00:00,143.23,143.9,142.99,143.85,430368.0,129.9986,130.6067,129.7808,130.5613,430368.0
2021-02-18 12:30:00,143.84,143.93,143.61,143.66,280913.0,130.5522,130.6339,130.3435,130.3889,280913.0
2021-02-18 13:00:00,143.66,144.07,143.23,144.03,319131.0,130.3889,130.761,129.9986,130.7247,319131.0
2021-02-18 13:30:00,144.03,144.15,143.83,143.95,262976.0,130.7247,130.8336,130.5432,130.6521,262976.0
2021-02-18 14:00:00,143.98,144.22,143.5,143.8,312163.0,130.6793,130.8971,130.2437,130.5159,312163.0
2021-02-18 14:30:00,143.8,143.94,143.56,143.84,177225.0,130.5159,130.643,130.2981,130.5522,177225.0
2021-02-18 15:00:00,143.81,144.32,143.75,144.1,303788.0,130.525,130.9879,130.4706,130.7882,303788.0
2021-02-18 15:30:00,144.09,144.27,143.51,143.84,837197.0,130.7791,130.9425,130.2527,130.5522,837197.0
2021-02-19 09:30:00,144.81,145.85,144.36,144.92,1123903.0,131.4326,132.3766,131.0242,131.5325,1123903.0
2021-02-19 10:00:00,144.97,145.02,144.19,144.53,585523.0,131.5779,131.6232,130.8699,131.1785,585523.0
2021-02-19 10:30:00,144.54,144.64,144.04,144.56,491633.0,131.1876,131.2783,130.7338,131.2057,491633.0
2021-02-19 11:00:00,144.56,145.08,144.39,144.98,490235.0,131.2057,131.6777,131.0514,131.5869,490235.0
2021-02-19 11:30:00,144.97,145.5,144.39,144.46,485048.0,131.5779,132.0589,131.0514,131.115,485048.0
2021-02-19 12:00:00,144.43,144.78,144.07,144.22,344257.0,131.0877,131.4054,130.761,130.8971,344257.0
2021-02-19 12:30:00,144.21,144.3,143.49,143.87,346403.0,130.8881,130.9697,130.2346,130.5795,346403.0
2021-02-19 13:00:00,143.85,144.14,143.5,144.04,233007.0,130.5613,130.8245,130.2437,130.7338,233007.0
2021-02-19 13:30:00,144.02,144.13,143.75,144.0,286040.0,130.7156,130.8155,130.4706,130.6975,286040.0
2021-02-19 14:00:00,144.0,144.42,143.94,143.98,327950.0,130.6975,131.0787,130.643,130.6793,327950.0
2021-02-19 14:30:00,144.0,144.48,144.0,144.42,191386.0,130.6975,131.1331,130.6975,131.0787,191386.0
2021-02-19 15:00:00,144.42,145.09,144.3,144.61,346843.0,131.0787,131.6868,130.9697,131.2511,346843.0
2021-02-19 15:30:00,144.63,144.98,144.36,144.95,740585.0,131.2693,131.5869,131.0242,131.5597,740585.0
2021-02-22 09:30:00,142.25,144.1,142.12,143.81,941799.0,129.1091,130.7882,128.9911,130.525,941799.0
2021-02-22 10:00:00,143.78,144.12,142.47,142.65,444721.0,130.4978,130.8064,129.3088,129.4722,444721.0
2021-02-22 10:30:00,142.65,142.86,141.72,141.74,672683.0,129.4722,129.6628,128.6281,128.6462,672683.0
2021-02-22 11:00:00,141.73,142.25,141.67,142.0,471106.0,128.6372,129.1091,128.5827,128.8822,471106.0
2021-02-22 11:30:00,141.99,142.16,141.35,141.44,450456.0,128.8731,129.0274,128.2923,128.374,450456.0
2021-02-22 12:00:00,141.41,141.41,141.04,141.28,492982.0,128.3467,128.3467,128.0109,128.2287,492982.0
2021-02-22 12:30:00,141.26,141.64,141.05,141.56,487792.0,128.2106,128.5555,128.02,128.4829,487792.0
2021-02-22 13:00:00,141.53,141.56,140.9,141.26,483663.0,128.4556,128.4829,127.8838,128.2106,483663.0
2021-02-22 13:30:00,141.25,141.47,141.07,141.19,360359.0,128.2015,128.4012,128.0381,128.147,360359.0
2021-02-22 14:00:00,141.18,141.24,140.97,141.15,351282.0,128.138,128.1924,127.9474,128.1107,351282.0
2021-02-22 14:30:00,141.16,141.37,141.02,141.09,280713.0,128.1198,128.3104,127.9928,128.0563,280713.0
2021-02-22 15:00:00,141.09,141.14,139.78,139.82,789811.0,128.0563,128.1017,126.8673,126.9036,789811.0
2021-02-22 15:30:00,139.82,139.96,139.08,139.46,1806152.0,126.9036,127.0307,126.232,126.5769,1806152.0
2021-02-23 09:30:00,136.38,136.92,134.44,136.31,2005361.0,123.7814,124.2715,122.0206,123.7179,2005361.0
2021-02-23 10:00:00,136.31,138.03,135.78,137.42,966476.0,123.7179,125.279,123.2368,124.7253,966476.0
2021-02-23 10:30:00,137.43,137.94,136.8,137.01,780108.0,124.7344,125.1973,124.1626,124.3532,780108.0
2021-02-23 11:00:00,137.06,137.65,136.42,136.75,602571.0,124.3986,124.9341,123.8177,124.1172,602571.0
2021-02-23 11:30:00,136.79,136.9,135.63,136.0,536725.0,124.1535,124.2534,123.1007,123.4365,536725.0
2021-02-23 12:00:00,135.93,136.05,134.76,136.0,726585.0,123.373,123.4819,122.311,123.4365,726585.0
2021-02-23 12:30:00,136.0,136.2,134.74,134.87,751504.0,123.4365,123.618,122.2929,122.4109,751504.0
2021-02-23 13:00:00,134.88,136.33,134.8,136.05,618475.0,122.42,123.736,122.3473,123.4819,618475.0
2021-02-23 13:30:00,136.07,136.49,135.69,136.06,542776.0,123.5,123.8812,123.1551,123.491,542776.0
2021-02-23 14:00:00,136.06,136.9,135.9,136.84,390050.0,123.491,124.2534,123.3457,124.1989,390050.0
2021-02-23 14:30:00,136.86,137.66,136.31,137.59,360124.0,124.217,124.9431,123.7179,124.8796,360124.0
2021-02-23 15:00:00,137.57,138.48,137.34,138.27,835582.0,124.8615,125.6874,124.6527,125.4968,835582.0
2021-02-23 15:30:00,138.27,138.41,136.96,137.04,1319200.0,125.4968,125.6239,124.3078,124.3804,1319200.0
2021-02-24 09:30:00,136.4,137.11,135.4,135.97,1263814.0,123.7995,124.444,122.8919,123.4093,1263814.0
2021-02-24 10:00:00,135.96,136.52,135.09,136.5,1050228.0,123.4002,123.9085,122.6106,123.8903,1050228.0
2021-02-24 10:30:00,136.48,136.76,135.81,136.52,545531.0,123.8722,124.1263,123.264,123.9085,545531.0
2021-02-24 11:00:00,136.47,137.75,136.47,137.5,486853.0,123.8631,125.0248,123.8631,124.7979,486853.0
2021-02-24 11:30:00,137.52,138.5,137.36,138.47,437088.0,124.8161,125.7055,124.6709,125.6783,437088.0
2021-02-24 12:00:00,138.47,139.15,138.4,139.05,571399.0,125.6783,126.2955,125.6148,126.2047,571399.0
2021-02-24 12:30:00,139.08,139.95,139.08,139.19,1038166.0,126.232,127.0216,126.232,126.3318,1038166.0
2021-02-24 13:00:00,139.23,139.77,138.82,139.56,525916.0,126.3681,126.8582,125.996,126.6676,525916.0
2021-02-24 13:30:00,139.57,139.95,139.54,139.73,489128.0,126.6767,127.0216,126.6495,126.8219,489128.0
2021-02-24 14:00:00,139.74,139.88,139.36,139.69,471676.0,126.831,126.9581,126.4861,126.7856,471676.0
2021-02-24 14:30:00,139.7,140.25,139.58,139.99,414483.0,126.7947,127.2939,126.6858,127.0579,414483.0
2021-02-24 15:00:00,139.99,140.05,139.64,140.0,397926.0,127.0579,127.1124,126.7402,127.067,397926.0
2021-02-24 15:30:00,139.98,141.18,139.88,141.05,963761.0,127.0488,128.138,126.9581,128.02,963761.0
2021-02-25 09:30:00,139.5,140.83,139.28,139.55,1024902.0,126.6132,127.8203,126.4135,126.6585,1024902.0
2021-02-25 10:00:00,139.64,139.85,138.5,139.06,992027.0,126.7402,126.9308,125.7055,126.2138,992027.0
2021-02-25 10:30:00,139.08,139.22,138.0,138.68,632019.0,126.232,126.359,125.2517,125.8689,632019.0
2021-02-25 11:00:00,138.7,139.62,138.38,138.7,358591.0,125.8871,126.7221,125.5966,125.8871,358591.0
2021-02-25 11:30:00,138.67,138.67,137.39,137.54,631357.0,125.8598,125.8598,124.6981,124.8342,631357.0
2021-02-25 12:00:00,137.42,137.87,137.04,137.37,408170.0,124.7253,125.1337,124.3804,124.6799,408170.0
2021-02-25 12:30:00,137.36,137.61,136.45,136.72,604777.0,124.6709,124.8978,123.8449,124.09,604777.0
2021-02-25 13:00:00,136.71,138.13,136.15,137.94,550641.0,124.0809,125.3697,123.5726,125.1973,550641.0
2021-02-25 13:30:00,137.9,138.01,136.84,137.16,358681.0,125.161,125.2608,124.1989,124.4893,358681.0
2021-02-25 14:00:00,137.1,138.22,136.95,138.1,347358.0,124.4349,125.4514,124.2987,125.3425,347358.0
2021-02-25 14:30:00,138.09,138.15,136.92,137.07,386948.0,125.3334,125.3879,124.2715,124.4076,386948.0
2021-02-25 15:00:00,137.03,137.21,135.5,135.65,761865.0,124.3713,124.5347,122.9827,123.1188,761865.0
2021-02-25 15:30:00,135.62,136.44,135.02,135.3,1630866.0,123.0916,123.8358,122.547,122.8012,1630866.0
2021-02-26 09:30:00,136.79,137.27,135.66,135.98,1175315.0,124.1535,124.5892,123.1279,123.4183,1175315.0
2021-02-26 10:00:00,136.02,136.22,134.79,134.93,778700.0,123.4546,123.6362,122.3383,122.4653,778700.0
2021-02-26 10:30:00,134.94,136.71,134.7,136.41,736753.0,122.4744,124.0809,122.2566,123.8086,736753.0
2021-02-26 11:00:00,136.38,136.87,136.15,136.74,398812.0,123.7814,124.2261,123.5726,124.1081,398812.0
2021-02-26 11:30:00,136.73,137.82,136.67,137.3,386689.0,124.0991,125.0884,124.0446,124.6164,386689.0
2021-02-26 12:00:00,137.33,138.15,136.82,137.69,340620.0,124.6436,125.3879,124.1807,124.9704,340620.0
2021-02-26 12:30:00,137.74,138.06,137.02,137.15,240947.0,125.0158,125.3062,124.3623,124.4803,240947.0
2021-02-26 13:00:00,137.2,137.62,136.75,137.51,321932.0,124.5256,124.9068,124.1172,124.807,321932.0
2021-02-26 13:30:00,137.53,137.65,136.59,136.63,295387.0,124.8252,124.9341,123.972,124.0083,295387.0
2021-02-26 14:00:00,136.6,137.06,136.22,136.46,382505.0,123.9811,124.3986,123.6362,123.854,382505.0
2021-02-26 14:30:00,136.46,137.08,136.25,136.66,573526.0,123.854,124.4167,123.6634,124.0355,573526.0
2021-02-26 15:00:00,136.68,137.19,136.25,136.45,633836.0,124.0537,124.5166,123.6634,123.8449,633836.0
2021-02-26 15:30:00,136.43,137.33,136.11,136.19,1215414.0,123.8268,124.6436,123.5363,123.6089,1215414.0
2021-03-01 09:30:00,137.5,138.21,136.46,137.68,1088115.0,124.7979,125.4423,123.854,124.9613,1088115.0
2021-03-01 10:00:00,137.7,138.16,137.12,137.9,480396.0,124.9794,125.397,124.453,125.161,480396.0
2021-03-01 10:30:00,137.91,138.25,137.71,137.85,401827.0,125.17,125.4786,124.9885,125.1156,401827.0
2021-03-01 11:00:00,137.86,138.6,137.86,138.15,420084.0,125.1247,125.7963,125.1247,125.3879,420084.0
2021-03-01 11:30:00,138.18,138.85,138.18,138.74,303673.0,125.4151,126.0232,125.4151,125.9234,303673.0
2021-03-01 12:00:00,138.75,138.91,138.29,138.69,342337.0,125.9325,126.0777,125.5149,125.878,342337.0
2021-03-01 12:30:00,138.68,138.82,138.49,138.65,232393.0,125.8689,125.996,125.6965,125.8417,232393.0
2021-03-01 13:00:00,138.67,138.8,138.34,138.34,255645.0,125.8598,125.9778,125.5603,125.5603,255645.0
2021-03-01 13:30:00,138.33,138.61,138.03,138.12,352078.0,125.5513,125.8054,125.279,125.3607,352078.0
2021-03-01 14:00:00,138.13,139.05,138.06,139.05,425208.0,125.3697,126.2047,125.3062,126.2047,425208.0
2021-03-01 14:30:00,139.04,139.6,138.89,139.43,469578.0,126.1957,126.7039,126.0595,126.5496,469578.0
2021-03-01 15:00:00,139.43,139.6,139.01,139.24,453636.0,126.5496,126.7039,126.1684,126.3772,453636.0
2021-03-01 15:30:00,139.24,139.63,138.63,139.5,1200661.0,126.3772,126.7312,125.8235,126.6132,1200661.0
2021-03-02 09:30:00,140.12,140.12,138.29,138.99,835909.0,127.1759,127.1759,125.5149,126.1503,835909.0
2021-03-02 10:00:00,138.96,139.45,138.03,138.25,531006.0,126.1231,126.5678,125.279,125.4786,531006.0
2021-03-02 10:30:00,138.24,138.8,138.03,138.48,328483.0,125.4696,125.9778,125.279,125.6874,328483.0
2021-03-02 11:00:00,138.47,138.82,138.0,138.38,305379.0,125.6783,125.996,125.2517,125.5966,305379.0
2021-03-02 11:30:00,138.36,138.52,137.9,138.39,508126.0,125.5785,125.7237,125.161,125.6057,508126.0
2021-03-02 12:00:00,138.37,138.88,138.18,138.62,295533.0,125.5876,126.0504,125.4151,125.8145,295533.0
2021-03-02 12:30:00,138.62,139.17,138.58,138.94,217592.0,125.8145,126.3137,125.7782,126.1049,217592.0
2021-03-02 13:00:00,138.94,139.29,138.77,139.0,220548.0,126.1049,126.4226,125.9506,126.1594,220548.0
2021-03-02 13:30:00,138.98,139.48,138.97,139.27,245673.0,126.1412,126.595,126.1321,126.4044,245673.0
2021-03-02 14:00:00,139.27,139.45,138.57,138.6,259639.0,126.4044,126.5678,125.7691,125.7963,259639.0
2021-03-02 14:30:00,138.61,138.96,138.51,138.77,255456.0,125.8054,126.1231,125.7146,125.9506,255456.0
2021-03-02 15:00:00,138.77,139.02,138.14,138.29,333052.0,125.9506,126.1775,125.3788,125.5149,333052.0
2021-03-02 15:30:00,138.29,138.61,136.77,137.01,1101247.0,125.5149,125.8054,124.1354,124.3532,1101247.0
2021-03-03 09:30:00,135.6,136.19,134.62,134.83,1321208.0,123.6811,124.2192,122.7872,122.9787,1321208.0
2021-03-03 10:00:00,134.81,135.05,133.45,133.71,1182936.0,122.9605,123.1794,121.72,121.9572,1182936.0
2021-03-03 10:30:00,133.67,134.21,133.46,133.95,836504.0,121.9207,122.4132,121.7292,122.1761,836504.0
2021-03-03 11:00:00,133.94,134.99,133.79,134.97,683971.0,122.167,123.1247,122.0301,123.1064,683971.0
2021-03-03 11:30:00,134.96,135.15,134.54,134.63,559824.0,123.0973,123.2706,122.7142,122.7963,559824.0
2021-03-03 12:00:00,134.57,134.74,134.08,134.1,369908.0,122.7416,122.8966,122.2947,122.3129,369908.0
2021-03-03 12:30:00,134.09,134.72,133.76,134.12,460187.0,122.3038,122.8784,122.0028,122.3311,460187.0
2021-03-03 13:00:00,134.11,134.12,133.38,133.84,598098.0,122.322,122.3311,121.6562,122.0758,598098.0
2021-03-03 13:30:00,133.77,133.8,132.66,132.85,639349.0,122.0119,122.0393,120.9995,121.1728,639349.0
2021-03-03 14:00:00,132.86,132.95,132.11,132.17,700760.0,121.1819,121.264,120.4978,120.5525,700760.0
2021-03-03 14:30:00,132.13,132.49,131.67,132.38,833229.0,120.5161,120.8444,120.0965,120.7441,833229.0
2021-03-03 15:00:00,132.36,132.58,131.84,132.09,817083.0,120.7258,120.9265,120.2515,120.4796,817083.0
2021-03-03 15:30:00,132.06,132.6,131.54,131.66,1276654.0,120.4522,120.9447,119.9779,120.0874,1276654.0
2021-03-04 09:30:00,132.25,134.2,130.83,131.02,1362384.0,120.6255,122.4041,119.3303,119.5036,1362384.0
2021-03-04 10:00:00,131.06,131.08,129.61,130.85,1196245.0,119.5401,119.5584,118.2176,119.3486,1196245.0
2021-03-04 10:30:00,130.84,132.6,130.53,131.93,725388.0,119.3394,120.9447,119.0567,120.3336,725388.0
2021-03-04 11:00:00,131.94,132.46,131.15,131.44,515883.0,120.3428,120.8171,119.6222,119.8867,515883.0
2021-03-04 11:30:00,131.42,132.43,131.28,131.82,340748.0,119.8685,120.7897,119.7408,120.2333,340748.0
2021-03-04 12:00:00,131.83,132.4,130.02,130.49,573363.0,120.2424,120.7623,118.5915,119.0202,573363.0
2021-03-04 12:30:00,130.47,130.57,128.45,128.75,792637.0,119.002,119.0932,117.1595,117.4332,792637.0
2021-03-04 13:00:00,128.74,129.14,127.74,128.59,748337.0,117.424,117.7889,116.5119,117.2872,748337.0
2021-03-04 13:30:00,128.58,128.58,126.58,126.69,713675.0,117.2781,117.2781,115.4539,115.5542,713675.0
2021-03-04 14:00:00,126.67,128.46,126.6,128.28,756238.0,115.536,117.1686,115.4721,117.0045,756238.0
2021-03-04 14:30:00,128.21,128.68,127.66,128.21,536029.0,116.9406,117.3693,116.439,116.9406,536029.0
2021-03-04 15:00:00,128.22,128.43,127.33,128.27,548511.0,116.9497,117.1413,116.138,116.9953,548511.0
2021-03-04 15:30:00,128.22,128.64,127.38,127.8,1431042.0,116.9497,117.3328,116.1836,116.5667,1431042.0
2021-03-05 09:30:00,130.89,131.17,127.32,127.8,1302911.0,119.3851,119.6404,116.1288,116.5667,1302911.0
2021-03-05 10:00:00,127.8,128.76,126.95,126.95,588262.0,116.5667,117.4423,115.7914,115.7914,588262.0
2021-03-05 10:30:00,127.0,128.1,126.69,127.13,643708.0,115.837,116.8403,115.5542,115.9555,643708.0
2021-03-05 11:00:00,127.12,127.39,125.4,125.79,868081.0,115.9464,116.1927,114.3776,114.7333,868081.0
2021-03-05 11:30:00,125.82,127.33,125.76,127.23,588520.0,114.7607,116.138,114.706,116.0468,588520.0
2021-03-05 12:00:00,127.17,128.5,126.75,128.37,471072.0,115.992,117.2051,115.6089,117.0866,471072.0
2021-03-05 12:30:00,128.38,128.91,128.11,128.63,614309.0,117.0957,117.5791,116.8494,117.3237,614309.0
2021-03-05 13:00:00,128.64,129.6,127.8,129.46,580464.0,117.3328,118.2084,116.5667,118.0807,580464.0
2021-03-05 13:30:00,129.45,129.88,128.99,129.43,496261.0,118.0716,118.4638,117.6521,118.0534,496261.0
2021-03-05 14:00:00,129.46,129.83,128.81,129.74,376656.0,118.0807,118.4182,117.4879,118.3361,376656.0
2021-03-05 14:30:00,129.75,130.51,129.75,130.45,474896.0,118.3453,119.0385,118.3453,118.9837,474896.0
2021-03-05 15:00:00,130.46,130.59,130.0,130.14,525235.0,118.9928,119.1114,118.5733,118.701,525235.0
2021-03-05 15:30:00,130.17,130.49,129.74,129.75,1615578.0,118.7283,119.0202,118.3361,118.3453,1615578.0
2021-03-08 09:30:00,128.98,129.78,127.69,128.3,1147367.0,117.6429,118.3726,116.4663,117.0227,1147367.0
2021-03-08 10:00:00,128.27,128.69,127.57,128.59,706232.0,116.9953,117.3784,116.3569,117.2872,706232.0
2021-03-08 10:30:00,128.57,129.11,127.9,128.04,455653.0,117.269,117.7615,116.6579,116.7856,455653.0
2021-03-08 11:00:00,128.08,128.77,127.67,128.14,468815.0,116.822,117.4514,116.4481,116.8768,468815.0
2021-03-08 11:30:00,128.16,128.17,125.78,125.93,824089.0,116.895,116.9041,114.7242,114.861,824089.0
2021-03-08 12:00:00,125.88,126.23,125.16,126.07,1053254.0,114.8154,115.1347,114.1587,114.9887,1053254.0
2021-03-08 12:30:00,126.1,126.24,125.48,125.5,471321.0,115.0161,115.1438,114.4506,114.4688,471321.0
2021-03-08 13:00:00,125.51,126.34,125.22,126.14,481933.0,114.4779,115.235,114.2134,115.0526,481933.0
2021-03-08 13:30:00,126.11,126.12,124.49,124.64,549354.0,115.0252,115.0343,113.5476,113.6844,549354.0
2021-03-08 14:00:00,124.63,125.23,124.42,124.87,732288.0,113.6753,114.2226,113.4838,113.8942,732288.0
2021-03-08 14:30:00,124.87,125.2,124.21,124.44,479419.0,113.8942,114.1952,113.2922,113.502,479419.0
2021-03-08 15:00:00,124.42,124.42,123.37,123.39,903053.0,113.4838,113.4838,112.526,112.5443,903053.0
2021-03-08 15:30:00,123.39,123.82,122.99,123.18,2351707.0,112.5443,112.9365,112.1794,112.3527,2351707.0
2021-03-09 09:30:00,127.39,128.56,126.33,128.36,1626386.0,116.1927,117.2599,115.2259,117.0774,1626386.0
2021-03-09 10:00:00,128.43,128.76,128.07,128.32,882631.0,117.1413,117.4423,116.8129,117.0409,882631.0
2021-03-09 10:30:00,128.33,128.39,127.27,127.52,470449.0,117.0501,117.1048,116.0832,116.3113,470449.0
2021-03-09 11:00:00,127.52,127.98,127.28,127.69,335400.0,116.3113,116.7308,116.0924,116.4663,335400.0
2021-03-09 11:30:00,127.73,128.25,127.43,127.96,428927.0,116.5028,116.9771,116.2292,116.7126,428927.0
2021-03-09 12:00:00,127.96,128.77,127.67,128.69,500807.0,116.7126,117.4514,116.4481,117.3784,500807.0
2021-03-09 12:30:00,128.72,128.91,128.34,128.52,352028.0,117.4058,117.5791,117.0592,117.2234,352028.0
2021-03-09 13:00:00,128.53,129.24,128.52,128.96,398903.0,117.2325,117.8801,117.2234,117.6247,398903.0
2021-03-09 13:30:00,129.0,129.3,128.88,129.24,485463.0,117.6612,117.9348,117.5517,117.8801,485463.0
2021-03-09 14:00:00,129.22,129.28,128.67,128.69,465240.0,117.8618,117.9166,117.3602,117.3784,465240.0
2021-03-09 14:30:00,128.7,129.92,128.58,129.83,440283.0,117.3875,118.5003,117.2781,118.4182,440283.0
2021-03-09 15:00:00,129.83,129.91,129.53,129.74,382624.0,118.4182,118.4912,118.1446,118.3361,382624.0
2021-03-09 15:30:00,129.74,129.86,128.75,129.11,1067018.0,118.3361,118.4456,117.4332,117.7615,1067018.0
2021-03-10 09:30:00,130.62,131.1,129.78,130.33,1875909.0,119.1388,119.5766,118.3726,118.8743,1875909.0
2021-03-10 10:00:00,130.35,130.46,128.35,128.45,1012896.0,118.8925,118.9928,117.0683,117.1595,1012896.0
2021-03-10 10:30:00,128.47,129.14,128.01,128.73,853414.0,117.1778,117.7889,116.7582,117.4149,853414.0
2021-03-10 11:00:00,128.73,129.01,128.26,128.84,573653.0,117.4149,117.6703,116.9862,117.5152,573653.0
2021-03-10 11:30:00,128.82,129.11,128.08,128.87,580651.0,117.497,117.7615,116.822,117.5426,580651.0
2021-03-10 12:00:00,128.91,129.29,128.41,128.52,375900.0,117.5791,117.9257,117.123,117.2234,375900.0
2021-03-10 12:30:00,128.51,128.87,128.07,128.7,567177.0,117.2142,117.5426,116.8129,117.3875,567177.0
2021-03-10 13:00:00,128.73,129.01,127.83,128.81,518357.0,117.4149,117.6703,116.594,117.4879,518357.0
2021-03-10 13:30:00,128.87,128.87,127.8,128.24,423290.0,117.5426,117.5426,116.5667,116.968,423290.0
2021-03-10 14:00:00,128.21,128.73,128.05,128.55,346886.0,116.9406,117.4149,116.7947,117.2507,346886.0
2021-03-10 14:30:00,128.61,128.88,128.19,128.51,412192.0,117.3055,117.5517,116.9224,117.2142,412192.0
2021-03-10 15:00:00,128.5,128.76,128.03,128.07,397290.0,117.2051,117.4423,116.7764,116.8129,397290.0
2021-03-10 15:30:00,128.07,128.62,127.64,127.85,1159329.0,116.8129,117.3146,116.4207,116.6123,1159329.0
2021-03-11 09:30:00,131.01,132.0,130.01,131.29,1673983.0,119.4945,120.3975,118.5824,119.7499,1673983.0
2021-03-11 10:00:00,131.28,132.1,130.92,131.16,616089.0,119.7408,120.4887,119.4124,119.6313,616089.0
2021-03-11 10:30:00,131.16,132.45,131.16,132.25,712648.0,119.6313,120.8079,119.6313,120.6255,712648.0
2021-03-11 11:00:00,132.25,132.47,132.02,132.4,594288.0,120.6255,120.8262,120.4157,120.7623,594288.0
2021-03-11 11:30:00,132.41,132.96,132.29,132.47,626821.0,120.7714,121.2731,120.662,120.8262,626821.0
2021-03-11 12:00:00,132.47,132.57,132.02,132.47,473762.0,120.8262,120.9174,120.4157,120.8262,473762.0
2021-03-11 12:30:00,132.48,132.94,132.34,132.7,344729.0,120.8353,121.2549,120.7076,121.036,344729.0
2021-03-11 13:00:00,132.7,133.24,132.5,132.66,390931.0,121.036,121.5285,120.8535,120.9995,390931.0
2021-03-11 13:30:00,132.67,132.82,132.11,132.35,336102.0,121.0086,121.1454,120.4978,120.7167,336102.0
2021-03-11 14:00:00,132.38,132.81,132.3,132.71,362457.0,120.7441,121.1363,120.6711,121.0451,362457.0
2021-03-11 14:30:00,132.71,132.81,132.46,132.49,312629.0,121.0451,121.1363,120.8171,120.8444,312629.0
2021-03-11 15:00:00,132.49,132.53,132.04,132.41,390013.0,120.8444,120.8809,120.434,120.7714,390013.0
2021-03-11 15:30:00,132.42,132.42,131.45,131.73,1700301.0,120.7806,120.7806,119.8958,120.1512,1700301.0
2021-03-12 09:30:00,129.79,130.1,128.33,129.87,1119258.0,118.3817,118.6645,117.0501,118.4547,1119258.0
2021-03-12 10:00:00,129.87,130.07,127.77,128.17,529993.0,118.4547,118.6371,116.5393,116.9041,529993.0
2021-03-12 10:30:00,128.16,128.44,127.62,127.95,857212.0,116.895,117.1504,116.4025,116.7035,857212.0
2021-03-12 11:00:00,127.95,128.26,127.63,128.21,378935.0,116.7035,116.9862,116.4116,116.9406,378935.0
2021-03-12 11:30:00,128.22,128.7,128.03,128.52,458008.0,116.9497,117.3875,116.7764,117.2234,458008.0
2021-03-12 12:00:00,128.52,129.6,128.32,129.51,498665.0,117.2234,118.2084,117.0409,118.1264,498665.0
2021-03-12 12:30:00,129.5,129.73,128.91,129.06,244561.0,118.1172,118.327,117.5791,117.7159,244561.0
2021-03-12 13:00:00,129.06,129.63,128.85,129.6,269503.0,117.7159,118.2358,117.5244,118.2084,269503.0
2021-03-12 13:30:00,129.62,129.84,129.31,129.49,265959.0,118.2267,118.4273,117.9439,118.1081,265959.0
2021-03-12 14:00:00,129.51,129.77,129.24,129.36,281490.0,118.1264,118.3635,117.8801,117.9895,281490.0
2021-03-12 14:30:00,129.35,130.13,129.22,129.99,255272.0,117.9804,118.6919,117.8618,118.5642,255272.0
2021-03-12 15:00:00,129.97,130.31,129.75,130.04,330620.0,118.5459,118.856,118.3453,118.6098,330620.0
2021-03-12 15:30:00,130.05,130.33,129.85,129.97,825487.0,118.6189,118.8743,118.4365,118.5459,825487.0
2021-03-15 09:30:00,130.05,130.75,129.12,130.16,821718.0,118.6189,119.2574,117.7706,118.7192,821718.0
2021-03-15 10:00:00,130.16,131.05,129.93,130.0,488717.0,118.7192,119.531,118.5094,118.5733,488717.0
2021-03-15 10:30:00,130.01,130.76,129.85,130.69,331827.0,118.5824,119.2665,118.4365,119.2026,331827.0
2021-03-15 11:00:00,130.69,130.78,129.63,129.77,317950.0,119.2026,119.2847,118.2358,118.3635,317950.0
2021-03-15 11:30:00,129.76,130.56,129.41,130.46,295842.0,118.3544,119.0841,118.0351,118.9928,295842.0
2021-03-15 12:00:00,130.44,130.72,130.17,130.41,288570.0,118.9746,119.23,118.7283,118.9472,288570.0
2021-03-15 12:30:00,130.4,130.64,130.19,130.5,172681.0,118.9381,119.157,118.7466,119.0293,172681.0
2021-03-15 13:00:00,130.52,130.67,130.27,130.52,186348.0,119.0476,119.1844,118.8195,119.0476,186348.0
2021-03-15 13:30:00,130.51,130.89,130.46,130.66,185017.0,119.0385,119.3851,118.9928,119.1753,185017.0
2021-03-15 14:00:00,130.66,131.35,130.66,131.19,191990.0,119.1753,119.8046,119.1753,119.6587,191990.0
2021-03-15 14:30:00,131.19,131.4,131.0,131.11,212587.0,119.6587,119.8502,119.4854,119.5857,212587.0
2021-03-15 15:00:00,131.13,131.14,130.52,130.67,395756.0,119.604,119.6131,119.0476,119.1844,395756.0
2021-03-15 15:30:00,130.69,131.76,130.67,131.64,1017918.0,119.2026,120.1786,119.1844,120.0691,1017918.0
2021-03-16 09:30:00,132.84,134.26,132.29,134.15,1481466.0,121.1637,122.4588,120.662,122.3585,1481466.0
2021-03-16 10:00:00,134.13,135.08,134.0,134.54,728536.0,122.3403,123.2068,122.2217,122.7142,728536.0
2021-03-16 10:30:00,134.57,135.0,134.57,134.78,634831.0,122.7416,123.1338,122.7416,122.9331,634831.0
2021-03-16 11:00:00,134.8,135.44,134.78,135.01,557821.0,122.9514,123.5351,122.9331,123.1429,557821.0
2021-03-16 11:30:00,135.05,135.25,134.17,134.23,467112.0,123.1794,123.3618,122.3767,122.4315,467112.0
2021-03-16 12:00:00,134.26,134.65,133.31,133.51,517919.0,122.4588,122.8146,121.5923,121.7748,517919.0
2021-03-16 12:30:00,133.48,134.27,133.45,134.17,316537.0,121.7474,122.468,121.72,122.3767,316537.0
2021-03-16 13:00:00,134.17,134.75,134.17,134.35,315142.0,122.3767,122.9058,122.3767,122.5409,315142.0
2021-03-16 13:30:00,134.33,134.41,133.98,134.13,316092.0,122.5227,122.5957,122.2034,122.3403,316092.0
2021-03-16 14:00:00,134.12,134.45,133.31,133.31,570705.0,122.3311,122.6321,121.5923,121.5923,570705.0
2021-03-16 14:30:00,133.3,133.75,133.0,133.7,404149.0,121.5832,121.9937,121.3096,121.9481,404149.0
2021-03-16 15:00:00,133.69,134.18,133.42,133.88,356632.0,121.9389,122.3859,121.6927,122.1122,356632.0
2021-03-16 15:30:00,133.91,134.42,133.49,133.68,750967.0,122.1396,122.6048,121.7565,121.9298,750967.0
2021-03-17 09:30:00,131.31,131.68,129.68,131.59,1380275.0,119.7681,120.1056,118.2814,120.0235,1380275.0
2021-03-17 10:00:00,131.6,132.5,131.46,132.13,506229.0,120.0326,120.8535,119.905,120.5161,506229.0
2021-03-17 10:30:00,132.12,132.42,131.33,131.6,341528.0,120.5069,120.7806,119.7864,120.0326,341528.0
2021-03-17 11:00:00,131.61,132.33,131.11,132.06,281158.0,120.0418,120.6985,119.5857,120.4522,281158.0
2021-03-17 11:30:00,132.03,132.08,131.12,131.64,301912.0,120.4248,120.4705,119.5948,120.0691,301912.0
2021-03-17 12:00:00,131.62,132.7,131.35,132.5,291766.0,120.0509,121.036,119.8046,120.8535,291766.0
2021-03-17 12:30:00,132.49,132.49,131.64,131.76,247779.0,120.8444,120.8444,120.0691,120.1786,247779.0
2021-03-17 13:00:00,131.7,132.27,131.59,131.89,212615.0,120.1239,120.6438,120.0235,120.2972,212615.0
2021-03-17 13:30:00,131.89,131.97,131.52,131.65,205124.0,120.2972,120.3701,119.9597,120.0782,205124.0
2021-03-17 14:00:00,131.85,133.5,131.69,132.41,496763.0,120.2607,121.7656,120.1147,120.7714,496763.0
2021-03-17 14:30:00,132.44,134.0,132.23,133.94,570660.0,120.7988,122.2217,120.6073,122.167,570660.0
2021-03-17 15:00:00,133.94,135.6,133.63,133.88,1461888.0,122.167,123.6811,121.8842,122.1122,1461888.0
2021-03-17 15:30:00,133.89,134.24,133.17,133.94,1145774.0,122.1214,122.4406,121.4646,122.167,1145774.0
2021-03-18 09:30:00,132.44,133.02,131.71,132.66,975262.0,120.7988,121.3278,120.133,120.9995,975262.0
2021-03-18 10:00:00,132.64,132.64,131.46,131.94,573051.0,120.9812,120.9812,119.905,120.3428,573051.0
2021-03-18 10:30:00,131.92,132.88,131.65,132.85,414440.0,120.3245,121.2001,120.0782,121.1728,414440.0
2021-03-18 11:00:00,132.82,133.14,132.62,132.98,212527.0,121.1454,121.4373,120.963,121.2913,212527.0
2021-03-18 11:30:00,133.01,133.04,132.27,132.55,233452.0,121.3187,121.3461,120.6438,120.8991,233452.0
2021-03-18 12:00:00,132.54,133.6,132.44,133.35,465792.0,120.89,121.8568,120.7988,121.6288,465792.0
2021-03-18 12:30:00,133.34,133.39,131.97,132.02,265893.0,121.6197,121.6653,120.3701,120.4157,265893.0
2021-03-18 13:00:00,132.02,132.78,131.99,132.61,197112.0,120.4157,121.1089,120.3884,120.9539,197112.0
2021-03-18 13:30:00,132.6,132.62,132.25,132.38,210958.0,120.9447,120.963,120.6255,120.7441,210958.0
2021-03-18 14:00:00,132.39,132.45,131.43,131.47,319460.0,120.7532,120.8079,119.8776,119.9141,319460.0
2021-03-18 14:30:00,131.5,131.68,130.64,130.8,490811.0,119.9414,120.1056,119.157,119.303,490811.0
2021-03-18 15:00:00,130.79,130.87,130.35,130.81,534608.0,119.2938,119.3668,118.8925,119.3121,534608.0
2021-03-18 15:30:00,130.81,130.89,129.66,129.75,1383683.0,119.3121,119.3851,118.2632,118.3453,1383683.0
2021-03-19 09:30:00,129.79,131.1,129.67,130.61,1428145.0,118.3817,119.5766,118.2723,119.1297,1428145.0
2021-03-19 10:00:00,130.62,130.95,129.17,130.65,546353.0,119.1388,119.4398,117.8162,119.1661,546353.0
2021-03-19 10:30:00,130.69,131.76,130.19,131.67,315988.0,119.2026,120.1786,118.7466,120.0965,315988.0
2021-03-19 11:00:00,131.71,132.13,130.81,131.38,445543.0,120.133,120.5161,119.3121,119.832,445543.0
2021-03-19 11:30:00,131.37,132.18,131.2,132.11,430171.0,119.8229,120.5617,119.6678,120.4978,430171.0
2021-03-19 12:00:00,132.09,132.48,131.54,131.66,278596.0,120.4796,120.8353,119.9779,120.0874,278596.0
2021-03-19 12:30:00,131.64,132.04,131.58,131.93,225280.0,120.0691,120.434,120.0144,120.3336,225280.0
2021-03-19 13:00:00,131.93,131.97,131.21,131.76,199575.0,120.3336,120.3701,119.6769,120.1786,199575.0
2021-03-19 13:30:00,131.77,131.86,131.34,131.55,183645.0,120.1877,120.2698,119.7955,119.987,183645.0
2021-03-19 14:00:00,131.56,131.79,131.03,131.44,264775.0,119.9962,120.2059,119.5127,119.8867,264775.0
2021-03-19 14:30:00,131.45,131.48,131.19,131.41,163694.0,119.8958,119.9232,119.6587,119.8593,163694.0
2021-03-19 15:00:00,131.38,131.44,130.21,130.47,336134.0,119.832,119.8867,118.7648,119.002,336134.0
2021-03-19 15:30:00,130.48,131.23,130.33,131.11,1174446.0,119.0111,119.6952,118.8743,119.5857,1174446.0
2021-03-22 09:30:00,132.87,133.63,132.59,133.36,772805.0,121.191,121.8842,120.9356,121.6379,772805.0
2021-03-22 10:00:00,133.36,133.76,132.74,133.27,319236.0,121.6379,122.0028,121.0724,121.5559,319236.0
2021-03-22 10:30:00,133.3,133.95,133.24,133.62,253845.0,121.5832,122.1761,121.5285,121.8751,253845.0
2021-03-22 11:00:00,133.67,134.18,133.43,133.94,530850.0,121.9207,122.3859,121.7018,122.167,530850.0
2021-03-22 11:30:00,133.96,134.26,133.82,133.88,193927.0,122.1852,122.4588,122.0575,122.1122,193927.0
2021-03-22 12:00:00,133.92,134.39,133.86,134.37,198602.0,122.1487,122.5774,122.094,122.5592,198602.0
2021-03-22 12:30:00,134.39,134.98,134.3,134.93,348689.0,122.5774,123.1155,122.4953,123.0699,348689.0
2021-03-22 13:00:00,134.92,134.93,134.65,134.69,199610.0,123.0608,123.0699,122.8146,122.851,199610.0
2021-03-22 13:30:00,134.71,135.38,134.7,135.07,423513.0,122.8693,123.4804,122.8602,123.1976,423513.0
2021-03-22 14:00:00,135.06,135.37,134.85,135.27,254133.0,123.1885,123.4713,122.997,123.3801,254133.0
2021-03-22 14:30:00,135.28,135.55,135.11,135.43,339115.0,123.3892,123.6354,123.2341,123.526,339115.0
2021-03-22 15:00:00,135.43,135.5,134.6,134.64,318762.0,123.526,123.5898,122.769,122.8054,318762.0
2021-03-22 15:30:00,134.64,134.83,133.92,134.08,768183.0,122.8054,122.9787,122.1487,122.2947,768183.0
2021-03-23 09:30:00,134.02,134.36,133.0,133.45,674913.0,122.2399,122.55,121.3096,121.72,674913.0
2021-03-23 10:00:00,133.41,133.88,133.08,133.11,221119.0,121.6835,122.1122,121.3826,121.4099,221119.0
2021-03-23 10:30:00,133.13,133.28,132.55,133.28,286688.0,121.4282,121.565,120.8991,121.565,286688.0
2021-03-23 11:00:00,133.31,133.86,132.89,133.5,228400.0,121.5923,122.094,121.2093,121.7656,228400.0
2021-03-23 11:30:00,133.52,133.56,132.55,132.78,228154.0,121.7839,121.8204,120.8991,121.1089,228154.0
2021-03-23 12:00:00,132.79,133.06,132.28,132.52,291372.0,121.118,121.3643,120.6529,120.8718,291372.0
2021-03-23 12:30:00,132.53,132.92,132.28,132.85,161038.0,120.8809,121.2366,120.6529,121.1728,161038.0
2021-03-23 13:00:00,132.86,133.26,132.6,132.63,205025.0,121.1819,121.5467,120.9447,120.9721,205025.0
2021-03-23 13:30:00,132.64,132.68,132.02,132.16,206727.0,120.9812,121.0177,120.4157,120.5434,206727.0
2021-03-23 14:00:00,132.16,132.38,132.0,132.32,299926.0,120.5434,120.7441,120.3975,120.6894,299926.0
2021-03-23 14:30:00,132.35,132.4,131.6,131.61,330436.0,120.7167,120.7623,120.0326,120.0418,330436.0
2021-03-23 15:00:00,131.61,132.07,131.41,131.91,514851.0,120.0418,120.4613,119.8593,120.3154,514851.0
2021-03-23 15:30:00,131.89,132.69,131.56,132.45,998922.0,120.2972,121.0268,119.9962,120.8079,998922.0
2021-03-24 09:30:00,133.19,133.2,131.16,131.21,643238.0,121.4829,121.492,119.6313,119.6769,643238.0
2021-03-24 10:00:00,131.17,131.3,130.3,130.68,462178.0,119.6404,119.759,118.8469,119.1935,462178.0
2021-03-24 10:30:00,130.73,131.65,130.57,131.55,610326.0,119.2391,120.0782,119.0932,119.987,610326.0
2021-03-24 11:00:00,131.55,131.82,131.24,131.75,536560.0,119.987,120.2333,119.7043,120.1695,536560.0
2021-03-24 11:30:00,131.72,131.78,130.88,131.12,206529.0,120.1421,120.1968,119.3759,119.5948,206529.0
2021-03-24 12:00:00,131.09,131.38,130.66,130.99,218693.0,119.5675,119.832,119.1753,119.4763,218693.0
2021-03-24 12:30:00,130.98,131.0,130.56,130.6,134062.0,119.4671,119.4854,119.0841,119.1205,134062.0
2021-03-24 13:00:00,130.58,130.62,130.1,130.34,383773.0,119.1023,119.1388,118.6645,118.8834,383773.0
2021-03-24 13:30:00,130.34,130.5,129.95,130.05,392744.0,118.8834,119.0293,118.5277,118.6189,392744.0
2021-03-24 14:00:00,130.04,130.18,129.67,129.67,414810.0,118.6098,118.7375,118.2723,118.2723,414810.0
2021-03-24 14:30:00,129.66,129.67,128.31,128.35,701995.0,118.2632,118.2723,117.0318,117.0683,701995.0
2021-03-24 15:00:00,128.35,128.37,127.57,127.63,837824.0,117.0683,117.0866,116.3569,116.4116,837824.0
2021-03-24 15:30:00,127.64,128.08,127.11,127.16,1392375.0,116.4207,116.822,115.9373,115.9829,1392375.0
2021-03-25 09:30:00,126.71,127.2,125.44,126.86,1369933.0,115.5725,116.0194,114.4141,115.7093,1369933.0
2021-03-25 10:00:00,126.86,127.5,126.4,126.49,475836.0,115.7093,116.293,115.2897,115.3718,475836.0
2021-03-25 10:30:00,126.5,126.63,125.03,125.28,708004.0,115.3809,115.4995,114.0401,114.2682,708004.0
2021-03-25 11:00:00,125.24,125.31,124.39,125.3,702178.0,114.2317,114.2955,113.4564,114.2864,702178.0
2021-03-25 11:30:00,125.29,126.1,125.06,126.1,511253.0,114.2773,115.0161,114.0675,115.0161,511253.0
2021-03-25 12:00:00,126.07,127.15,125.89,126.96,442898.0,114.9887,115.9738,114.8245,115.8005,442898.0
2021-03-25 12:30:00,126.96,127.55,126.7,127.19,363942.0,115.8005,116.3386,115.5633,116.0103,363942.0
2021-03-25 13:00:00,127.19,127.64,126.52,126.97,371689.0,116.0103,116.4207,115.3992,115.8096,371689.0
2021-03-25 13:30:00,126.99,127.27,126.56,126.59,202961.0,115.8279,116.0832,115.4356,115.463,202961.0
2021-03-25 14:00:00,126.58,126.64,125.53,125.59,353663.0,115.4539,115.5086,114.4962,114.5509,353663.0
2021-03-25 14:30:00,125.62,126.7,125.54,126.59,633785.0,114.5783,115.5633,114.5053,115.463,633785.0
2021-03-25 15:00:00,126.57,127.05,126.43,126.97,349208.0,115.4448,115.8826,115.3171,115.8096,349208.0
2021-03-25 15:30:00,126.97,127.57,126.76,127.32,682346.0,115.8096,116.3569,115.6181,116.1288,682346.0
2021-03-26 09:30:00,127.08,128.82,127.01,128.68,685944.0,115.9099,117.497,115.8461,117.3693,685944.0
2021-03-26 10:00:00,128.7,129.22,128.28,129.18,367796.0,117.3875,117.8618,117.0045,117.8254,367796.0
2021-03-26 10:30:00,129.22,129.82,129.12,129.36,588337.0,117.8618,118.4091,117.7706,117.9895,588337.0
2021-03-26 11:00:00,129.4,129.46,128.59,128.86,250350.0,118.026,118.0807,117.2872,117.5335,250350.0
2021-03-26 11:30:00,128.87,129.99,128.68,129.98,310740.0,117.5426,118.5642,117.3693,118.555,310740.0
2021-03-26 12:00:00,129.99,130.21,129.59,130.15,394249.0,118.5642,118.7648,118.1993,118.7101,394249.0
2021-03-26 12:30:00,130.16,131.08,130.08,130.76,477942.0,118.7192,119.5584,118.6462,119.2665,477942.0
2021-03-26 13:00:00,130.76,131.31,130.66,130.93,338377.0,119.2665,119.7681,119.1753,119.4215,338377.0
2021-03-26 13:30:00,130.93,131.05,129.87,130.24,378392.0,119.4215,119.531,118.4547,118.7922,378392.0
2021-03-26 14:00:00,130.24,130.49,129.43,130.16,559142.0,118.7922,119.0202,118.0534,118.7192,559142.0
2021-03-26 14:30:00,130.15,130.86,129.57,130.67,378203.0,118.7101,119.3577,118.1811,119.1844,378203.0
2021-03-26 15:00:00,130.67,131.37,130.63,131.33,448101.0,119.1844,119.8229,119.1479,119.7864,448101.0
2021-03-26 15:30:00,131.34,133.35,131.26,133.05,1917049.0,119.7955,121.6288,119.7225,121.3552,1917049.0
2021-03-29 09:30:00,132.54,133.34,131.0,131.03,858234.0,120.89,121.6197,119.4854,119.5127,858234.0
2021-03-29 10:00:00,131.0,131.53,130.69,131.06,558123.0,119.4854,119.9688,119.2026,119.5401,558123.0
2021-03-29 10:30:00,131.0,131.5,130.6,130.79,473201.0,119.4854,119.9414,119.1205,119.2938,473201.0
2021-03-29 11:00:00,130.75,130.76,130.06,130.58,381510.0,119.2574,119.2665,118.628,119.1023,381510.0
2021-03-29 11:30:00,130.6,130.64,129.92,130.02,453156.0,119.1205,119.157,118.5003,118.5915,453156.0
2021-03-29 12:00:00,130.03,130.72,130.03,130.61,362459.0,118.6006,119.23,118.6006,119.1297,362459.0
2021-03-29 12:30:00,130.6,131.59,130.45,131.55,241902.0,119.1205,120.0235,118.9837,119.987,241902.0
2021-03-29 13:00:00,131.56,131.73,131.11,131.17,219279.0,119.9962,120.1512,119.5857,119.6404,219279.0
2021-03-29 13:30:00,131.15,131.59,130.7,130.78,231448.0,119.6222,120.0235,119.2118,119.2847,231448.0
2021-03-29 14:00:00,130.8,130.86,130.14,130.21,428781.0,119.303,119.3577,118.701,118.7648,428781.0
2021-03-29 14:30:00,130.2,130.32,129.77,130.03,335106.0,118.7557,118.8652,118.3635,118.6006,335106.0
2021-03-29 15:00:00,130.06,130.66,130.06,130.43,625326.0,118.628,119.1753,118.628,118.9655,625326.0
2021-03-29 15:30:00,130.44,131.35,130.31,131.27,902467.0,118.9746,119.8046,118.856,119.7317,902467.0
2021-03-30 09:30:00,130.17,131.24,129.41,130.16,581737.0,118.7283,119.7043,118.0351,118.7192,581737.0
2021-03-30 10:00:00,130.11,130.26,129.06,129.58,323447.0,118.6736,118.8104,117.7159,118.1902,323447.0
2021-03-30 10:30:00,129.56,130.22,129.45,130.03,485751.0,118.172,118.7739,118.0716,118.6006,485751.0
2021-03-30 11:00:00,130.03,130.74,129.74,130.68,367342.0,118.6006,119.2482,118.3361,119.1935,367342.0
2021-03-30 11:30:00,130.67,130.9,130.06,130.13,211578.0,119.1844,119.3942,118.628,118.6919,211578.0
2021-03-30 12:00:00,130.1,130.23,129.81,130.04,254119.0,118.6645,118.7831,118.4,118.6098,254119.0
2021-03-30 12:30:00,129.99,130.14,129.81,129.9,284006.0,118.5642,118.701,118.4,118.4821,284006.0
2021-03-30 13:00:00,129.93,130.13,129.57,129.92,244054.0,118.5094,118.6919,118.1811,118.5003,244054.0
2021-03-30 13:30:00,129.93,130.1,129.66,129.69,185880.0,118.5094,118.6645,118.2632,118.2905,185880.0
2021-03-30 14:00:00,129.69,129.7,129.17,129.51,266785.0,118.2905,118.2997,117.8162,118.1264,266785.0
2021-03-30 14:30:00,129.52,129.86,129.43,129.73,517053.0,118.1355,118.4456,118.0534,118.327,517053.0
2021-03-30 15:00:00,129.75,130.28,129.64,130.28,324272.0,118.3453,118.8287,118.2449,118.8287,324272.0
2021-03-30 15:30:00,130.29,130.39,129.52,130.19,751549.0,118.8378,118.929,118.1355,118.7466,751549.0
2021-03-31 09:30:00,130.93,133.04,130.57,132.91,697819.0,119.4215,121.3461,119.0932,121.2275,697819.0
2021-03-31 10:00:00,132.9,133.22,132.01,132.04,350734.0,121.2184,121.5102,120.4066,120.434,350734.0
2021-03-31 10:30:00,132.05,132.75,132.02,132.52,265606.0,120.4431,121.0816,120.4157,120.8718,265606.0
2021-03-31 11:00:00,132.51,132.88,132.41,132.46,244870.0,120.8627,121.2001,120.7714,120.8171,244870.0
2021-03-31 11:30:00,132.47,132.63,131.96,132.51,262386.0,120.8262,120.9721,120.361,120.8627,262386.0
2021-03-31 12:00:00,132.53,133.14,132.53,133.04,276623.0,120.8809,121.4373,120.8809,121.3461,276623.0
2021-03-31 12:30:00,133.05,133.09,132.72,132.8,186970.0,121.3552,121.3917,121.0542,121.1272,186970.0
2021-03-31 13:00:00,132.81,133.32,132.69,133.29,240107.0,121.1363,121.6015,121.0268,121.5741,240107.0
2021-03-31 13:30:00,133.29,133.52,133.0,133.14,410888.0,121.5741,121.7839,121.3096,121.4373,410888.0
2021-03-31 14:00:00,133.17,133.2,132.56,132.9,255841.0,121.4646,121.492,120.9083,121.2184,255841.0
2021-03-31 14:30:00,132.93,133.26,132.73,133.14,276016.0,121.2457,121.5467,121.0633,121.4373,276016.0
2021-03-31 15:00:00,133.12,133.25,132.73,132.77,311074.0,121.419,121.5376,121.0633,121.0998,311074.0
2021-03-31 15:30:00,132.79,133.02,132.3,132.59,1049733.0,121.118,121.3278,120.6711,120.9356,1049733.0
2021-04-01 09:30:00,134.5,135.01,133.6,134.55,1017661.0,122.6777,123.1429,121.8568,122.7233,1017661.0
2021-04-01 10:00:00,134.59,135.0,134.39,134.89,434195.0,122.7598,123.1338,122.5774,123.0335,434195.0
2021-04-01 10:30:00,134.92,135.61,134.67,135.6,482670.0,123.0608,123.6902,122.8328,123.6811,482670.0
2021-04-01 11:00:00,135.59,136.29,135.55,136.07,821059.0,123.6719,124.3104,123.6354,124.1097,821059.0
2021-04-01 11:30:00,136.1,136.25,135.31,135.85,446479.0,124.1371,124.2739,123.4165,123.9091,446479.0
2021-04-01 12:00:00,135.84,136.14,135.65,135.82,425220.0,123.9,124.1736,123.7267,123.8817,425220.0
2021-04-01 12:30:00,135.83,137.0,135.63,136.98,2053346.0,123.8908,124.958,123.7084,124.9398,2053346.0
2021-04-01 13:00:00,136.99,137.42,136.66,137.14,957120.0,124.9489,125.3411,124.6479,125.0857,957120.0
2021-04-01 13:30:00,137.13,137.75,137.0,137.72,594663.0,125.0766,125.6421,124.958,125.6147,594663.0
2021-04-01 14:00:00,137.72,137.88,137.27,137.83,398944.0,125.6147,125.7606,125.2043,125.715,398944.0
2021-04-01 14:30:00,137.84,138.32,137.74,138.21,611003.0,125.7242,126.162,125.633,126.0616,611003.0
2021-04-01 15:00:00,138.21,138.44,137.43,137.58,535862.0,126.0616,126.2714,125.3502,125.487,535862.0
2021-04-01 15:30:00,137.59,137.84,137.31,137.82,1267614.0,125.4961,125.7242,125.2407,125.7059,1267614.0
2021-04-05 09:30:00,139.05,139.85,138.23,138.97,1962195.0,126.8278,127.5575,126.0799,126.7548,1962195.0
2021-04-05 10:00:00,138.99,140.0,138.87,139.95,776608.0,126.7731,127.6943,126.6636,127.6487,776608.0
2021-04-05 10:30:00,139.99,140.13,138.9,138.98,881293.0,127.6852,127.8129,126.691,126.764,881293.0
2021-04-05 11:00:00,138.98,139.75,138.66,139.65,624615.0,126.764,127.4663,126.4721,127.3751,624615.0
2021-04-05 11:30:00,139.65,140.08,139.53,139.77,471391.0,127.3751,127.7673,127.2656,127.4845,471391.0
2021-04-05 12:00:00,139.77,140.23,139.66,140.06,311034.0,127.4845,127.9041,127.3842,127.749,311034.0
2021-04-05 12:30:00,140.07,140.11,139.55,139.69,283384.0,127.7581,127.7946,127.2839,127.4116,283384.0
2021-04-05 13:00:00,139.72,140.22,139.63,139.94,231976.0,127.4389,127.895,127.3568,127.6396,231976.0
2021-04-05 13:30:00,139.96,140.43,139.86,140.41,211469.0,127.6578,128.0865,127.5666,128.0683,211469.0
2021-04-05 14:00:00,140.42,140.5,140.16,140.41,429377.0,128.0774,128.1504,127.8402,128.0683,429377.0
2021-04-05 14:30:00,140.42,140.5,140.29,140.46,329565.0,128.0774,128.1504,127.9588,128.1139,329565.0
2021-04-05 15:00:00,140.47,140.5,139.95,140.15,378491.0,128.123,128.1504,127.6487,127.8311,378491.0
2021-04-05 15:30:00,140.17,140.5,139.92,140.37,774878.0,127.8494,128.1504,127.6213,128.0318,774878.0
2021-04-06 09:30:00,139.85,140.23,138.77,139.18,1145500.0,127.5575,127.9041,126.5724,126.9464,1145500.0
2021-04-06 10:00:00,139.15,139.77,138.53,139.0,776884.0,126.919,127.4845,126.3535,126.7822,776884.0
2021-04-06 10:30:00,139.02,139.55,138.73,139.17,425946.0,126.8004,127.2839,126.5359,126.9373,425946.0
2021-04-06 11:00:00,139.15,139.59,138.81,139.57,378866.0,126.919,127.3203,126.6089,127.3021,378866.0
2021-04-06 11:30:00,139.57,139.59,139.03,139.18,308571.0,127.3021,127.3203,126.8096,126.9464,308571.0
2021-04-06 12:00:00,139.17,139.37,139.12,139.25,284521.0,126.9373,127.1197,126.8917,127.0102,284521.0
2021-04-06 12:30:00,139.23,139.5,139.08,139.11,199152.0,126.992,127.2383,126.8552,126.8825,199152.0
2021-04-06 13:00:00,139.1,139.12,137.9,137.91,607115.0,126.8734,126.8917,125.7789,125.788,607115.0
2021-04-06 13:30:00,137.9,138.36,137.63,138.34,291867.0,125.7789,126.1985,125.5326,126.1802,291867.0
2021-04-06 14:00:00,138.35,138.61,138.25,138.55,181847.0,126.1893,126.4265,126.0981,126.3718,181847.0
2021-04-06 14:30:00,138.56,138.62,138.19,138.28,255629.0,126.3809,126.4356,126.0434,126.1255,255629.0
2021-04-06 15:00:00,138.28,138.55,137.99,138.19,311504.0,126.1255,126.3718,125.861,126.0434,311504.0
2021-04-06 15:30:00,138.22,138.29,137.76,138.05,814545.0,126.0708,126.1346,125.6512,125.9157,814545.0
2021-04-07 09:30:00,138.34,138.7,137.4,138.5,791150.0,126.1802,126.5086,125.3228,126.3261,791150.0
2021-04-07 10:00:00,138.53,139.02,138.37,139.02,326414.0,126.3535,126.8004,126.2076,126.8004,326414.0
2021-04-07 10:30:00,139.05,139.65,138.71,138.74,391345.0,126.8278,127.3751,126.5177,126.5451,391345.0
2021-04-07 11:00:00,138.73,139.2,138.44,138.45,255694.0,126.5359,126.9646,126.2714,126.2805,255694.0
2021-04-07 11:30:00,138.47,138.48,137.76,137.98,382494.0,126.2988,126.3079,125.6512,125.8519,382494.0
2021-04-07 12:00:00,137.98,138.65,137.92,138.13,489288.0,125.8519,126.463,125.7971,125.9887,489288.0
2021-04-07 12:30:00,138.1,138.89,138.07,138.71,273378.0,125.9613,126.6819,125.9339,126.5177,273378.0
2021-04-07 13:00:00,138.71,138.87,138.53,138.63,155938.0,126.5177,126.6636,126.3535,126.4447,155938.0
2021-04-07 13:30:00,138.63,139.43,138.55,139.27,251177.0,126.4447,127.1744,126.3718,127.0285,251177.0
2021-04-07 14:00:00,139.32,139.95,139.32,139.74,351431.0,127.0741,127.6487,127.0741,127.4572,351431.0
2021-04-07 14:30:00,139.72,139.93,139.54,139.57,235474.0,127.4389,127.6305,127.2747,127.3021,235474.0
2021-04-07 15:00:00,139.56,139.73,139.0,139.12,282499.0,127.293,127.448,126.7822,126.8917,282499.0
2021-04-07 15:30:00,139.11,139.5,138.76,139.44,602368.0,126.8825,127.2383,126.5633,127.1835,602368.0
2021-04-08 09:30:00,140.01,140.25,139.33,139.92,1254552.0,127.7034,127.9223,127.0832,127.6213,1254552.0
2021-04-08 10:00:00,139.96,140.06,139.08,139.42,386805.0,127.6578,127.749,126.8552,127.1653,386805.0
2021-04-08 10:30:00,139.41,139.73,139.11,139.22,304276.0,127.1562,127.448,126.8825,126.9829,304276.0
2021-04-08 11:00:00,139.24,139.31,138.81,139.26,263925.0,127.0011,127.065,126.6089,127.0193,263925.0
2021-04-08 11:30:00,139.26,139.86,139.23,139.55,343888.0,127.0193,127.5666,126.992,127.2839,343888.0
2021-04-08 12:00:00,139.56,139.64,139.13,139.23,262420.0,127.293,127.3659,126.9008,126.992,262420.0
2021-04-08 12:30:00,139.23,139.64,139.19,139.4,158368.0,126.992,127.3659,126.9555,127.147,158368.0
2021-04-08 13:00:00,139.39,139.71,139.39,139.64,163942.0,127.1379,127.4298,127.1379,127.3659,163942.0
2021-04-08 13:30:00,139.65,139.92,139.5,139.65,143636.0,127.3751,127.6213,127.2383,127.3751,143636.0
2021-04-08 14:00:00,139.65,140.2,139.61,140.16,258500.0,127.3751,127.8767,127.3386,127.8402,258500.0
2021-04-08 14:30:00,140.16,140.22,139.9,139.97,175616.0,127.8402,127.895,127.6031,127.6669,175616.0
2021-04-08 15:00:00,139.97,140.26,139.86,140.08,227502.0,127.6669,127.9314,127.5666,127.7673,227502.0
2021-04-08 15:30:00,140.09,140.37,139.59,140.27,743479.0,127.7764,128.0318,127.3203,127.9406,743479.0
2021-04-09 09:30:00,139.76,140.01,138.88,139.39,713196.0,127.4754,127.7034,126.6727,127.1379,713196.0
2021-04-09 10:00:00,139.38,140.02,139.27,139.55,344964.0,127.1288,127.7125,127.0285,127.2839,344964.0
2021-04-09 10:30:00,139.56,139.93,139.28,139.69,223777.0,127.293,127.6305,127.0376,127.4116,223777.0
2021-04-09 11:00:00,139.7,139.83,139.36,139.42,239204.0,127.4207,127.5392,127.1106,127.1653,239204.0
2021-04-09 11:30:00,139.42,140.12,139.34,139.96,228731.0,127.1653,127.8038,127.0923,127.6578,228731.0
2021-04-09 12:00:00,139.95,140.12,139.79,139.9,156387.0,127.6487,127.8038,127.5028,127.6031,156387.0
2021-04-09 12:30:00,139.9,139.94,139.57,139.75,199700.0,127.6031,127.6396,127.3021,127.4663,199700.0
2021-04-09 13:00:00,139.75,139.75,139.35,139.5,237636.0,127.4663,127.4663,127.1014,127.2383,237636.0
2021-04-09 13:30:00,139.49,140.05,139.49,139.86,201039.0,127.2291,127.7399,127.2291,127.5666,201039.0
2021-04-09 14:00:00,139.86,140.06,139.76,139.85,114060.0,127.5666,127.749,127.4754,127.5575,114060.0
2021-04-09 14:30:00,139.84,139.96,139.7,139.85,135507.0,127.5484,127.6578,127.4207,127.5575,135507.0
2021-04-09 15:00:00,139.84,139.96,139.46,139.96,193500.0,127.5484,127.6578,127.2018,127.6578,193500.0
2021-04-09 15:30:00,139.97,140.68,139.85,140.6,832832.0,127.6669,128.3145,127.5575,128.2416,832832.0
2021-04-12 09:30:00,138.86,139.89,137.72,138.76,1717244.0,126.6545,127.594,125.6147,126.5633,1717244.0
2021-04-12 10:00:00,138.78,139.37,138.69,138.77,526918.0,126.5815,127.1197,126.4994,126.5724,526918.0
2021-04-12 10:30:00,138.78,138.94,137.92,138.4,514823.0,126.5815,126.7275,125.7971,126.2349,514823.0
2021-04-12 11:00:00,138.41,138.8,138.23,138.48,360430.0,126.2441,126.5998,126.0799,126.3079,360430.0
2021-04-12 11:30:00,138.5,138.77,138.21,138.23,285741.0,126.3261,126.5724,126.0616,126.0799,285741.0
2021-04-12 12:00:00,138.24,138.55,138.08,138.39,317148.0,126.089,126.3718,125.9431,126.2258,317148.0
2021-04-12 12:30:00,138.39,138.97,138.37,138.67,316564.0,126.2258,126.7548,126.2076,126.4812,316564.0
2021-04-12 13:00:00,138.68,138.83,138.14,138.19,345808.0,126.4903,126.6271,125.9978,126.0434,345808.0
2021-04-12 13:30:00,138.19,138.38,137.52,137.57,448274.0,126.0434,126.2167,125.4323,125.4779,448274.0
2021-04-12 14:00:00,137.53,137.82,136.8,136.82,656135.0,125.4414,125.7059,124.7756,124.7938,656135.0
2021-04-12 14:30:00,136.82,137.03,136.09,136.19,764266.0,124.7938,124.9854,124.128,124.2192,764266.0
2021-04-12 15:00:00,136.19,136.88,136.05,136.88,632336.0,124.2192,124.8485,124.0915,124.8485,632336.0
2021-04-12 15:30:00,136.88,137.54,136.85,137.47,717462.0,124.8485,125.4505,124.8212,125.3867,717462.0
2021-04-13 09:30:00,138.48,138.77,137.4,137.48,635077.0,126.3079,126.5724,125.3228,125.3958,635077.0
2021-04-13 10:00:00,137.51,137.59,135.75,136.37,561189.0,125.4232,125.4961,123.8179,124.3834,561189.0
2021-04-13 10:30:00,136.37,136.76,135.94,136.65,346528.0,124.3834,124.7391,123.9912,124.6388,346528.0
2021-04-13 11:00:00,136.65,137.09,136.62,136.94,272094.0,124.6388,125.0401,124.6114,124.9033,272094.0
2021-04-13 11:30:00,136.95,137.05,136.47,136.82,289845.0,124.9124,125.0036,124.4746,124.7938,289845.0
2021-04-13 12:00:00,136.83,136.91,136.6,136.61,143487.0,124.8029,124.8759,124.5932,124.6023,143487.0
2021-04-13 12:30:00,136.61,136.82,136.59,136.65,119642.0,124.6023,124.7938,124.584,124.6388,119642.0
2021-04-13 13:00:00,136.68,137.1,136.67,136.7,346842.0,124.6661,125.0492,124.657,124.6844,346842.0
2021-04-13 13:30:00,136.72,136.84,136.07,136.13,560229.0,124.7026,124.8121,124.1097,124.1645,560229.0
2021-04-13 14:00:00,136.11,136.66,136.01,136.65,494318.0,124.1462,124.6479,124.055,124.6388,494318.0
2021-04-13 14:30:00,136.64,137.17,136.63,137.15,161379.0,124.6296,125.1131,124.6205,125.0948,161379.0
2021-04-13 15:00:00,137.14,137.43,137.05,137.38,263550.0,125.0857,125.3502,125.0036,125.3046,263550.0
2021-04-13 15:30:00,137.39,137.45,137.06,137.3,599450.0,125.3137,125.3684,125.0127,125.2316,599450.0
2021-04-14 09:30:00,136.9,137.79,136.6,137.69,620210.0,124.8668,125.6786,124.5932,125.5873,620210.0
2021-04-14 10:00:00,137.7,137.84,136.8,136.87,291131.0,125.5965,125.7242,124.7756,124.8394,291131.0
2021-04-14 10:30:00,136.81,137.44,136.58,136.66,197741.0,124.7847,125.3593,124.5749,124.6479,197741.0
2021-04-14 11:00:00,136.71,136.96,136.24,136.62,281951.0,124.6935,124.9215,124.2648,124.6114,281951.0
2021-04-14 11:30:00,136.62,136.93,136.37,136.8,161609.0,124.6114,124.8941,124.3834,124.7756,161609.0
2021-04-14 12:00:00,136.83,136.86,136.17,136.31,192724.0,124.8029,124.8303,124.201,124.3286,192724.0
2021-04-14 12:30:00,136.31,136.45,136.15,136.24,371012.0,124.3286,124.4563,124.1827,124.2648,371012.0
2021-04-14 13:00:00,136.24,136.24,135.34,135.65,483939.0,124.2648,124.2648,123.4439,123.7267,483939.0
2021-04-14 13:30:00,135.65,135.65,134.31,134.46,472073.0,123.7267,123.7267,122.5044,122.6413,472073.0
2021-04-14 14:00:00,134.44,134.86,133.91,134.6,527645.0,122.623,123.0061,122.1396,122.769,527645.0
2021-04-14 14:30:00,134.65,134.9,134.25,134.31,264247.0,122.8146,123.0426,122.4497,122.5044,264247.0
2021-04-14 15:00:00,134.32,134.86,134.09,134.66,449252.0,122.5136,123.0061,122.3038,122.8237,449252.0
2021-04-14 15:30:00,134.65,134.83,134.19,134.75,861698.0,122.8146,122.9787,122.395,122.9058,861698.0
2021-04-15 09:30:00,136.1,136.96,136.0,136.35,804099.0,124.1371,124.9215,124.0459,124.3651,804099.0
2021-04-15 10:00:00,136.38,136.9,135.57,136.89,444253.0,124.3925,124.8668,123.6537,124.8577,444253.0
2021-04-15 10:30:00,136.89,137.36,136.76,137.21,346434.0,124.8577,125.2864,124.7391,125.1495,346434.0
2021-04-15 11:00:00,137.22,137.73,136.78,136.84,369594.0,125.1587,125.6238,124.7573,124.8121,369594.0
2021-04-15 11:30:00,136.84,137.23,136.71,136.81,222960.0,124.8121,125.1678,124.6935,124.7847,222960.0
2021-04-15 12:00:00,136.81,137.13,136.52,137.06,185166.0,124.7847,125.0766,124.5202,125.0127,185166.0
2021-04-15 12:30:00,137.07,137.49,137.06,137.12,264509.0,125.0218,125.4049,125.0127,125.0674,264509.0
2021-04-15 13:00:00,137.12,137.4,137.02,137.27,256164.0,125.0674,125.3228,124.9762,125.2043,256164.0
2021-04-15 13:30:00,137.26,137.47,137.24,137.38,243976.0,125.1951,125.3867,125.1769,125.3046,243976.0
2021-04-15 14:00:00,137.39,137.82,137.31,137.82,292394.0,125.3137,125.7059,125.2407,125.7059,292394.0
2021-04-15 14:30:00,137.83,137.84,137.48,137.69,464714.0,125.715,125.7242,125.3958,125.5873,464714.0
2021-04-15 15:00:00,137.7,137.78,137.29,137.33,277125.0,125.5965,125.6694,125.2225,125.259,277125.0
2021-04-15 15:30:00,137.34,137.99,137.27,137.84,749677.0,125.2681,125.861,125.2043,125.7242,749677.0
2021-04-16 09:30:00,137.66,137.95,136.65,136.82,678412.0,125.56,125.8245,124.6388,124.7938,678412.0
2021-04-16 10:00:00,136.84,138.26,136.81,137.78,389604.0,124.8121,126.1072,124.7847,125.6694,389604.0
2021-04-16 10:30:00,137.81,137.96,137.44,137.59,205609.0,125.6968,125.8336,125.3593,125.4961,205609.0
2021-04-16 11:00:00,137.6,138.03,137.35,137.84,184382.0,125.5053,125.8975,125.2772,125.7242,184382.0
2021-04-16 11:30:00,137.85,138.26,137.79,138.18,195937.0,125.7333,126.1072,125.6786,126.0343,195937.0
2021-04-16 12:00:00,138.21,138.65,138.09,138.52,447413.0,126.0616,126.463,125.9522,126.3444,447413.0
2021-04-16 12:30:00,138.53,139.01,138.52,138.67,343564.0,126.3535,126.7913,126.3444,126.4812,343564.0
2021-04-16 13:00:00,138.67,139.0,138.5,138.66,193806.0,126.4812,126.7822,126.3261,126.4721,193806.0
2021-04-16 13:30:00,138.67,138.75,138.24,138.29,204804.0,126.4812,126.5542,126.089,126.1346,204804.0
2021-04-16 14:00:00,138.31,138.69,138.26,138.5,167400.0,126.1528,126.4994,126.1072,126.3261,167400.0
2021-04-16 14:30:00,138.52,138.61,138.37,138.5,146832.0,126.3444,126.4265,126.2076,126.3261,146832.0
2021-04-16 15:00:00,138.52,138.57,138.24,138.37,226303.0,126.3444,126.39,126.089,126.2076,226303.0
2021-04-16 15:30:00,138.38,138.39,137.92,138.21,653587.0,126.2167,126.2258,125.7971,126.0616,653587.0
2021-04-19 09:30:00,136.74,137.05,135.57,136.48,1140875.0,124.7208,125.0036,123.6537,124.4837,1140875.0
2021-04-19 10:00:00,136.44,136.83,135.38,135.75,430152.0,124.4472,124.8029,123.4804,123.8179,430152.0
2021-04-19 10:30:00,135.72,135.75,134.66,135.38,396680.0,123.7905,123.8179,122.8237,123.4804,396680.0
2021-04-19 11:00:00,135.44,135.52,134.98,135.47,340364.0,123.5351,123.6081,123.1155,123.5625,340364.0
2021-04-19 11:30:00,135.47,135.48,134.67,135.11,369631.0,123.5625,123.5716,122.8328,123.2341,369631.0
2021-04-19 12:00:00,135.1,135.64,134.83,134.96,391532.0,123.225,123.7175,122.9787,123.0973,391532.0
2021-04-19 12:30:00,134.97,135.0,134.08,134.17,489941.0,123.1064,123.1338,122.2947,122.3767,489941.0
2021-04-19 13:00:00,134.16,134.7,134.08,134.28,250654.0,122.3676,122.8602,122.2947,122.4771,250654.0
2021-04-19 13:30:00,134.29,134.72,134.16,134.5,183714.0,122.4862,122.8784,122.3676,122.6777,183714.0
2021-04-19 14:00:00,134.47,134.65,134.21,134.53,150539.0,122.6504,122.8146,122.4132,122.7051,150539.0
2021-04-19 14:30:00,134.51,134.98,134.21,134.94,188381.0,122.6869,123.1155,122.4132,123.0791,188381.0
2021-04-19 15:00:00,134.96,135.02,134.41,134.86,283544.0,123.0973,123.152,122.5957,123.0061,283544.0
2021-04-19 15:30:00,134.86,135.29,134.66,135.24,678995.0,123.0061,123.3983,122.8237,123.3527,678995.0
2021-04-20 09:30:00,134.55,134.77,133.06,134.4,870727.0,122.7233,122.924,121.3643,122.5865,870727.0
2021-04-20 10:00:00,134.4,134.78,133.0,134.41,457943.0,122.5865,122.9331,121.3096,122.5957,457943.0
2021-04-20 10:30:00,134.4,134.62,133.24,133.75,444258.0,122.5865,122.7872,121.5285,121.9937,444258.0
2021-04-20 11:00:00,133.73,134.1,133.13,133.24,261128.0,121.9754,122.3129,121.4282,121.5285,261128.0
2021-04-20 11:30:00,133.26,133.97,133.04,133.79,281829.0,121.5467,122.1943,121.3461,122.0301,281829.0
2021-04-20 12:00:00,133.78,133.88,133.57,133.78,125821.0,122.021,122.1122,121.8295,122.021,125821.0
2021-04-20 12:30:00,133.79,133.79,133.1,133.38,121630.0,122.0301,122.0301,121.4008,121.6562,121630.0
2021-04-20 13:00:00,133.35,133.42,132.83,132.96,201579.0,121.6288,121.6927,121.1545,121.2731,201579.0
2021-04-20 13:30:00,132.96,133.5,132.95,133.43,156490.0,121.2731,121.7656,121.264,121.7018,156490.0
2021-04-20 14:00:00,133.41,133.61,132.96,132.96,174693.0,121.6835,121.866,121.2731,121.2731,174693.0
2021-04-20 14:30:00,132.96,133.13,132.79,132.9,180449.0,121.2731,121.4282,121.118,121.2184,180449.0
2021-04-20 15:00:00,132.91,133.49,132.89,133.38,235421.0,121.2275,121.7565,121.2093,121.6562,235421.0
2021-04-20 15:30:00,133.4,133.76,133.15,133.39,603643.0,121.6744,122.0028,121.4464,121.6653,603643.0
2021-04-21 09:30:00,132.82,134.53,132.5,133.97,735628.0,121.1454,122.7051,120.8535,122.1943,735628.0
2021-04-21 10:00:00,134.0,134.32,133.55,134.22,425779.0,122.2217,122.5136,121.8112,122.4224,425779.0
2021-04-21 10:30:00,134.2,134.28,133.67,134.15,453435.0,122.4041,122.4771,121.9207,122.3585,453435.0
2021-04-21 11:00:00,134.16,134.84,133.91,134.67,430091.0,122.3676,122.9879,122.1396,122.8328,430091.0
2021-04-21 11:30:00,134.67,135.2,134.5,135.17,349286.0,122.8328,123.3162,122.6777,123.2888,349286.0
2021-04-21 12:00:00,135.17,135.2,134.74,134.95,142716.0,123.2888,123.3162,122.8966,123.0882,142716.0
2021-04-21 12:30:00,134.97,135.28,134.84,134.88,234790.0,123.1064,123.3892,122.9879,123.0243,234790.0
2021-04-21 13:00:00,134.89,135.2,134.86,135.08,95566.0,123.0335,123.3162,123.0061,123.2068,95566.0
2021-04-21 13:30:00,135.09,135.22,135.01,135.13,122587.0,123.2159,123.3345,123.1429,123.2524,122587.0
2021-04-21 14:00:00,135.13,135.46,135.03,135.21,213393.0,123.2524,123.5534,123.1612,123.3253,213393.0
2021-04-21 14:30:00,135.21,135.45,135.19,135.41,218228.0,123.3253,123.5442,123.3071,123.5078,218228.0
2021-04-21 15:00:00,135.4,135.66,135.26,135.61,245386.0,123.4986,123.7358,123.3709,123.6902,245386.0
2021-04-21 15:30:00,135.61,136.37,135.59,136.19,924760.0,123.6902,124.3834,123.6719,124.2192,924760.0
2021-04-22 09:30:00,135.43,135.96,134.9,135.29,633770.0,123.526,124.0094,123.0426,123.3983,633770.0
2021-04-22 10:00:00,135.27,135.31,134.61,135.05,561698.0,123.3801,123.4165,122.7781,123.1794,561698.0
2021-04-22 10:30:00,135.0,135.7,135.0,135.31,359541.0,123.1338,123.7723,123.1338,123.4165,359541.0
2021-04-22 11:00:00,135.32,135.39,134.89,135.04,348462.0,123.4257,123.4895,123.0335,123.1703,348462.0
2021-04-22 11:30:00,135.0,135.46,134.76,135.2,301355.0,123.1338,123.5534,122.9149,123.3162,301355.0
2021-04-22 12:00:00,135.21,135.62,135.04,135.46,198558.0,123.3253,123.6993,123.1703,123.5534,198558.0
2021-04-22 12:30:00,135.47,135.64,135.41,135.49,174679.0,123.5625,123.7175,123.5078,123.5807,174679.0
2021-04-22 13:00:00,135.48,135.52,133.56,134.12,682741.0,123.5716,123.6081,121.8204,122.3311,682741.0
2021-04-22 13:30:00,134.12,134.16,132.73,132.83,461724.0,122.3311,122.3676,121.0633,121.1545,461724.0
2021-04-22 14:00:00,132.85,133.11,132.47,133.03,505464.0,121.1728,121.4099,120.8262,121.337,505464.0
2021-04-22 14:30:00,133.0,133.36,132.83,133.17,364841.0,121.3096,121.6379,121.1545,121.4646,364841.0
2021-04-22 15:00:00,133.18,133.39,132.52,132.59,323907.0,121.4738,121.6653,120.8718,120.9356,323907.0
2021-04-22 15:30:00,132.57,133.25,132.57,132.98,709834.0,120.9174,121.5376,120.9174,121.2913,709834.0
2021-04-23 09:30:00,133.68,135.39,133.53,135.03,633662.0,121.9298,123.4895,121.793,123.1612,633662.0
2021-04-23 10:00:00,135.05,135.64,134.92,135.2,398044.0,123.1794,123.7175,123.0608,123.3162,398044.0
2021-04-23 10:30:00,135.22,135.47,134.94,135.21,400137.0,123.3345,123.5625,123.0791,123.3253,400137.0
2021-04-23 11:00:00,135.24,135.73,135.19,135.58,275174.0,123.3527,123.7996,123.3071,123.6628,275174.0
2021-04-23 11:30:00,135.57,135.78,135.37,135.45,283286.0,123.6537,123.8452,123.4713,123.5442,283286.0
2021-04-23 12:00:00,135.47,135.63,135.32,135.52,289980.0,123.5625,123.7084,123.4257,123.6081,289980.0
2021-04-23 12:30:00,135.52,135.94,135.48,135.89,268150.0,123.6081,123.9912,123.5716,123.9456,268150.0
2021-04-23 13:00:00,135.9,135.99,135.61,135.69,181845.0,123.9547,124.0368,123.6902,123.7631,181845.0
2021-04-23 13:30:00,135.72,136.1,135.71,135.92,422293.0,123.7905,124.1371,123.7814,123.9729,422293.0
2021-04-23 14:00:00,135.92,136.11,135.46,135.58,284453.0,123.9729,124.1462,123.5534,123.6628,284453.0
2021-04-23 14:30:00,135.59,135.85,135.44,135.73,230179.0,123.6719,123.9091,123.5351,123.7996,230179.0
2021-04-23 15:00:00,135.71,135.85,135.46,135.78,343732.0,123.7814,123.9091,123.5534,123.8452,343732.0
2021-04-23 15:30:00,135.78,135.92,135.22,135.4,972335.0,123.8452,123.9729,123.3345,123.4986,972335.0
2021-04-26 09:30:00,135.18,138.07,135.12,137.94,1054671.0,123.298,125.9339,123.2432,125.8154,1054671.0
2021-04-26 10:00:00,138.01,138.45,137.75,137.78,867866.0,125.8792,126.2805,125.6421,125.6694,867866.0
2021-04-26 10:30:00,137.82,137.98,137.37,137.66,341289.0,125.7059,125.8519,125.2955,125.56,341289.0
2021-04-26 11:00:00,137.65,138.71,137.59,138.27,671072.0,125.5509,126.5177,125.4961,126.1164,671072.0
2021-04-26 11:30:00,138.27,138.56,138.2,138.55,295531.0,126.1164,126.3809,126.0525,126.3718,295531.0
2021-04-26 12:00:00,138.56,139.0,138.26,138.77,630431.0,126.3809,126.7822,126.1072,126.5724,630431.0
2021-04-26 12:30:00,138.78,139.69,138.66,139.36,720110.0,126.5815,127.4116,126.4721,127.1106,720110.0
2021-04-26 13:00:00,139.37,139.52,139.15,139.16,301630.0,127.1197,127.2565,126.919,126.9281,301630.0
2021-04-26 13:30:00,139.21,139.33,138.85,139.26,246006.0,126.9737,127.0832,126.6454,127.0193,246006.0
2021-04-26 14:00:00,139.26,139.34,139.11,139.26,219138.0,127.0193,127.0923,126.8825,127.0193,219138.0
2021-04-26 14:30:00,139.25,139.4,139.1,139.34,353818.0,127.0102,127.147,126.8734,127.0923,353818.0
2021-04-26 15:00:00,139.33,139.37,138.72,138.76,365478.0,127.0832,127.1197,126.5268,126.5633,365478.0
2021-04-26 15:30:00,138.76,139.05,138.48,138.99,1105612.0,126.5633,126.8278,126.3079,126.7731,1105612.0
2021-04-27 09:30:00,138.7,139.38,137.9,137.93,864778.0,126.5086,127.1288,125.7789,125.8063,864778.0
2021-04-27 10:00:00,137.91,138.2,137.3,138.2,577888.0,125.788,126.0525,125.2316,126.0525,577888.0
2021-04-27 10:30:00,138.18,138.36,137.31,137.65,492351.0,126.0343,126.1985,125.2407,125.5509,492351.0
2021-04-27 11:00:00,137.65,137.8,136.98,137.11,873679.0,125.5509,125.6877,124.9398,125.0583,873679.0
2021-04-27 11:30:00,137.17,137.74,137.0,137.57,618940.0,125.1131,125.633,124.958,125.4779,618940.0
2021-04-27 12:00:00,137.56,137.8,137.23,137.67,491770.0,125.4688,125.6877,125.1678,125.5691,491770.0
2021-04-27 12:30:00,137.69,137.69,137.25,137.36,381200.0,125.5873,125.5873,125.186,125.2864,381200.0
2021-04-27 13:00:00,137.36,137.58,137.13,137.31,217883.0,125.2864,125.487,125.0766,125.2407,217883.0
2021-04-27 13:30:00,137.32,137.72,137.32,137.66,279334.0,125.2499,125.6147,125.2499,125.56,279334.0
2021-04-27 14:00:00,137.66,137.76,137.35,137.67,301171.0,125.56,125.6512,125.2772,125.5691,301171.0
2021-04-27 14:30:00,137.66,137.98,137.56,137.88,308697.0,125.56,125.8519,125.4688,125.7606,308697.0
2021-04-27 15:00:00,137.86,137.9,137.68,137.83,259990.0,125.7424,125.7789,125.5782,125.715,259990.0
2021-04-27 15:30:00,137.85,138.35,137.7,138.07,952604.0,125.7333,126.1893,125.5965,125.9339,952604.0
2021-04-28 09:30:00,138.17,138.28,135.75,138.05,1501820.0,126.0252,126.1255,123.8179,125.9157,1501820.0
2021-04-28 10:00:00,138.02,138.19,137.49,137.89,593541.0,125.8883,126.0434,125.4049,125.7698,593541.0
2021-04-28 10:30:00,137.89,137.91,137.12,137.2,356333.0,125.7698,125.788,125.0674,125.1404,356333.0
2021-04-28 11:00:00,137.19,137.42,136.91,137.09,415990.0,125.1313,125.3411,124.8759,125.0401,415990.0
2021-04-28 11:30:00,137.09,137.2,136.58,136.77,307710.0,125.0401,125.1404,124.5749,124.7482,307710.0
2021-04-28 12:00:00,136.75,136.87,136.4,136.69,707713.0,124.73,124.8394,124.4107,124.6752,707713.0
2021-04-28 12:30:00,136.7,136.77,136.33,136.44,331299.0,124.6844,124.7482,124.3469,124.4472,331299.0
2021-04-28 13:00:00,136.44,136.64,136.22,136.63,331907.0,124.4472,124.6296,124.2466,124.6205,331907.0
2021-04-28 13:30:00,136.62,137.1,136.42,136.96,480042.0,124.6114,125.0492,124.429,124.9215,480042.0
2021-04-28 14:00:00,136.94,137.57,136.68,137.52,465594.0,124.9033,125.4779,124.6661,125.4323,465594.0
2021-04-28 14:30:00,137.52,138.23,137.28,137.67,761763.0,125.4323,126.0799,125.2134,125.5691,761763.0
2021-04-28 15:00:00,137.66,137.88,137.26,137.82,426670.0,125.56,125.7606,125.1951,125.7059,426670.0
2021-04-28 15:30:00,137.83,138.12,136.52,136.63,1485050.0,125.715,125.9796,124.5202,124.6205,1485050.0
2021-04-29 09:30:00,145.18,145.3,142.1,142.65,5143888.0,132.419,132.5284,129.6097,130.1114,5143888.0
2021-04-29 10:00:00,142.67,142.98,141.52,142.0,1793333.0,130.1296,130.4124,129.0807,129.5185,1793333.0
2021-04-29 10:30:00,142.01,142.19,140.97,141.6,1366294.0,129.5276,129.6918,128.579,129.1537,1366294.0
2021-04-29 11:00:00,141.57,142.29,141.41,142.25,920404.0,129.1263,129.783,128.9804,129.7465,920404.0
2021-04-29 11:30:00,142.25,142.5,141.27,141.28,777329.0,129.7465,129.9746,128.8527,128.8618,777329.0
2021-04-29 12:00:00,141.27,142.1,140.67,141.98,1089018.0,128.8527,129.6097,128.3054,129.5003,1089018.0
2021-04-29 12:30:00,141.97,141.98,141.18,141.53,841680.0,129.4911,129.5003,128.7706,129.0898,841680.0
2021-04-29 13:00:00,141.54,141.58,141.0,141.38,479299.0,129.0989,129.1354,128.6064,128.953,479299.0
2021-04-29 13:30:00,141.39,141.81,141.27,141.64,320422.0,128.9621,129.3452,128.8527,129.1902,320422.0
2021-04-29 14:00:00,141.64,142.16,141.54,141.91,343080.0,129.1902,129.6644,129.0989,129.4364,343080.0
2021-04-29 14:30:00,141.9,142.42,141.89,142.42,373735.0,129.4273,129.9016,129.4182,129.9016,373735.0
2021-04-29 15:00:00,142.41,142.5,142.13,142.35,451247.0,129.8925,129.9746,129.6371,129.8377,451247.0
2021-04-29 15:30:00,142.36,142.87,142.02,142.68,1306714.0,129.8469,130.312,129.5367,130.1387,1306714.0
2021-04-30 09:30:00,141.07,142.09,140.02,140.53,1529352.0,128.6703,129.6006,127.7125,128.1777,1529352.0
2021-04-30 10:00:00,140.49,140.5,139.52,140.35,781840.0,128.1412,128.1504,127.2565,128.0135,781840.0
2021-04-30 10:30:00,140.35,140.88,140.11,140.21,618291.0,128.0135,128.497,127.7946,127.8858,618291.0
2021-04-30 11:00:00,140.21,140.44,139.74,139.83,397853.0,127.8858,128.0956,127.4572,127.5392,397853.0
2021-04-30 11:30:00,139.81,140.0,139.54,139.8,340355.0,127.521,127.6943,127.2747,127.5119,340355.0
2021-04-30 12:00:00,139.8,139.85,139.2,139.31,384860.0,127.5119,127.5575,126.9646,127.065,384860.0
2021-04-30 12:30:00,139.34,139.47,138.82,138.94,498576.0,127.0923,127.2109,126.618,126.7275,498576.0
2021-04-30 13:00:00,138.94,139.31,138.9,139.04,448357.0,126.7275,127.065,126.691,126.8187,448357.0
2021-04-30 13:30:00,139.03,139.12,138.38,138.44,370888.0,126.8096,126.8917,126.2167,126.2714,370888.0
2021-04-30 14:00:00,138.44,138.69,138.26,138.58,338392.0,126.2714,126.4994,126.1072,126.3991,338392.0
2021-04-30 14:30:00,138.58,138.8,138.35,138.66,371759.0,126.3991,126.5998,126.1893,126.4721,371759.0
2021-04-30 15:00:00,138.67,138.97,138.47,138.81,345533.0,126.4812,126.7548,126.2988,126.6089,345533.0
2021-04-30 15:30:00,138.82,139.0,138.43,138.84,1027958.0,126.618,126.7822,126.2623,126.6363,1027958.0
2021-05-03 09:30:00,139.73,139.76,138.89,139.52,856434.0,127.448,127.4754,126.6819,127.2565,856434.0
2021-05-03 10:00:00,139.52,139.69,138.48,138.66,567531.0,127.2565,127.4116,126.3079,126.4721,567531.0
2021-05-03 10:30:00,138.66,139.04,138.09,138.19,358419.0,126.4721,126.8187,125.9522,126.0434,358419.0
2021-05-03 11:00:00,138.24,138.29,137.14,137.17,545991.0,126.089,126.1346,125.0857,125.1131,545991.0
2021-05-03 11:30:00,137.17,137.81,137.08,137.54,226287.0,125.1131,125.6968,125.031,125.4505,226287.0
2021-05-03 12:00:00,137.51,137.57,137.16,137.19,170598.0,125.4232,125.4779,125.1039,125.1313,170598.0
2021-05-03 12:30:00,137.18,137.19,136.87,137.09,235353.0,125.1222,125.1313,124.8394,125.0401,235353.0
2021-05-03 13:00:00,137.11,137.5,137.08,137.12,159368.0,125.0583,125.414,125.031,125.0674,159368.0
2021-05-03 13:30:00,137.08,137.42,136.95,137.39,162909.0,125.031,125.3411,124.9124,125.3137,162909.0
2021-05-03 14:00:00,137.4,137.85,137.38,137.81,227410.0,125.3228,125.7333,125.3046,125.6968,227410.0
2021-05-03 14:30:00,137.83,138.1,137.77,138.05,187170.0,125.715,125.9613,125.6603,125.9157,187170.0
2021-05-03 15:00:00,138.04,138.09,137.72,137.83,265438.0,125.9066,125.9522,125.6147,125.715,265438.0
2021-05-03 15:30:00,137.83,138.08,137.27,137.42,1173055.0,125.715,125.9431,125.2043,125.3411,1173055.0
2021-05-04 09:30:00,135.81,136.0,133.72,133.85,981001.0,123.8726,124.0459,121.9663,122.0849,981001.0
2021-05-04 10:00:00,133.85,134.1,133.15,133.99,726482.0,122.0849,122.3129,121.4464,122.2126,726482.0
2021-05-04 10:30:00,133.97,134.09,132.9,133.0,591634.0,122.1943,122.3038,121.2184,121.3096,591634.0
2021-05-04 11:00:00,133.03,133.35,132.6,132.99,453785.0,121.337,121.6288,120.9447,121.3005,453785.0
2021-05-04 11:30:00,133.0,133.23,132.42,132.63,702077.0,121.3096,121.5194,120.7806,120.9721,702077.0
2021-05-04 12:00:00,132.56,133.03,132.5,133.0,397270.0,120.9083,121.337,120.8535,121.3096,397270.0
2021-05-04 12:30:00,133.01,133.18,132.78,132.88,426281.0,121.3187,121.4738,121.1089,121.2001,426281.0
2021-05-04 13:00:00,132.87,133.42,132.81,133.26,389002.0,121.191,121.6927,121.1363,121.5467,389002.0
2021-05-04 13:30:00,133.27,133.63,133.01,133.05,375624.0,121.5559,121.8842,121.3187,121.3552,375624.0
2021-05-04 14:00:00,133.03,133.75,132.93,133.75,589040.0,121.337,121.9937,121.2457,121.9937,589040.0
2021-05-04 14:30:00,133.76,134.33,133.64,134.15,254428.0,122.0028,122.5227,121.8933,122.3585,254428.0
2021-05-04 15:00:00,134.15,134.17,133.44,133.5,735761.0,122.3585,122.3767,121.7109,121.7656,735761.0
2021-05-04 15:30:00,133.5,134.25,133.25,134.19,1171037.0,121.7656,122.4497,121.5376,122.395,1171037.0
2021-05-05 09:30:00,136.08,136.08,134.91,135.24,697558.0,124.1189,124.1189,123.0517,123.3527,697558.0
2021-05-05 10:00:00,135.26,135.33,134.4,135.2,260019.0,123.3709,123.4348,122.5865,123.3162,260019.0
2021-05-05 10:30:00,135.2,136.41,135.11,136.28,346395.0,123.3162,124.4199,123.2341,124.3013,346395.0
2021-05-05 11:00:00,136.25,136.37,135.71,135.86,175113.0,124.2739,124.3834,123.7814,123.9182,175113.0
2021-05-05 11:30:00,135.84,136.4,135.8,136.37,183853.0,123.9,124.4107,123.8635,124.3834,183853.0
2021-05-05 12:00:00,136.37,136.45,136.0,136.06,150743.0,124.3834,124.4563,124.0459,124.1006,150743.0
2021-05-05 12:30:00,136.08,136.15,135.71,135.85,188773.0,124.1189,124.1827,123.7814,123.9091,188773.0
2021-05-05 13:00:00,135.82,136.2,135.69,136.13,212401.0,123.8817,124.2283,123.7631,124.1645,212401.0
2021-05-05 13:30:00,136.13,136.33,135.96,136.04,184022.0,124.1645,124.3469,124.0094,124.0824,184022.0
2021-05-05 14:00:00,136.04,136.09,135.75,135.96,187074.0,124.0824,124.128,123.8179,124.0094,187074.0
2021-05-05 14:30:00,135.96,135.96,135.42,135.48,170818.0,124.0094,124.0094,123.5169,123.5716,170818.0
2021-05-05 15:00:00,135.46,135.48,134.11,134.42,277026.0,123.5534,123.5716,122.322,122.6048,277026.0
2021-05-05 15:30:00,134.42,134.93,134.32,134.74,606466.0,122.6048,123.0699,122.5136,122.8966,606466.0
2021-05-06 09:30:00,134.49,134.89,133.48,133.62,677011.0,122.6686,123.0335,121.7474,121.8751,677011.0
2021-05-06 10:00:00,133.63,133.88,133.09,133.6,429915.0,121.8842,122.1122,121.3917,121.8568,429915.0
2021-05-06 10:30:00,133.59,134.67,133.46,134.36,223137.0,121.8477,122.8328,121.7292,122.55,223137.0
2021-05-06 11:00:00,134.38,134.79,133.6,134.78,288429.0,122.5683,122.9423,121.8568,122.9331,288429.0
2021-05-06 11:30:00,134.78,135.89,134.69,135.64,427509.0,122.9331,123.9456,122.851,123.7175,427509.0
2021-05-06 12:00:00,135.66,136.2,135.31,136.19,327543.0,123.7358,124.2283,123.4165,124.2192,327543.0
2021-05-06 12:30:00,136.2,136.54,135.9,136.16,338190.0,124.2283,124.5384,123.9547,124.1918,338190.0
2021-05-06 13:00:00,136.17,136.27,135.71,135.85,170037.0,124.201,124.2922,123.7814,123.9091,170037.0
2021-05-06 13:30:00,135.83,135.98,135.18,135.26,203856.0,123.8908,124.0277,123.298,123.3709,203856.0
2021-05-06 14:00:00,135.26,135.47,134.34,134.36,388978.0,123.3709,123.5625,122.5318,122.55,388978.0
2021-05-06 14:30:00,134.37,134.71,134.11,134.46,311887.0,122.5592,122.8693,122.322,122.6413,311887.0
2021-05-06 15:00:00,134.46,134.94,134.33,134.79,324109.0,122.6413,123.0791,122.5227,122.9423,324109.0
2021-05-06 15:30:00,134.79,136.16,134.71,136.0,890259.0,122.9423,124.1918,122.8693,124.0459,890259.0
2021-05-07 09:30:00,137.13,138.47,136.29,137.7,839794.0,125.0766,126.2988,124.3104,125.5965,839794.0
2021-05-07 10:00:00,137.77,138.65,137.27,138.12,754722.0,125.6603,126.463,125.2043,125.9796,754722.0
2021-05-07 10:30:00,138.13,138.69,137.6,137.86,370196.0,125.9887,126.4994,125.5053,125.7424,370196.0
2021-05-07 11:00:00,137.86,138.18,137.62,137.98,343188.0,125.7424,126.0343,125.5235,125.8519,343188.0
2021-05-07 11:30:00,137.99,138.24,137.69,138.17,220056.0,125.861,126.089,125.5873,126.0252,220056.0
2021-05-07 12:00:00,138.19,138.36,137.81,137.84,187835.0,126.0434,126.1985,125.6968,125.7242,187835.0
2021-05-07 12:30:00,137.86,137.96,137.57,137.86,190459.0,125.7424,125.8336,125.4779,125.7424,190459.0
2021-05-07 13:00:00,137.86,137.89,137.08,137.11,272877.0,125.7424,125.7698,125.031,125.0583,272877.0
2021-05-07 13:30:00,137.11,137.54,137.11,137.19,186156.0,125.0583,125.4505,125.0583,125.1313,186156.0
2021-05-07 14:00:00,137.16,137.55,136.84,137.5,170270.0,125.1039,125.4597,124.8121,125.414,170270.0
2021-05-07 14:30:00,137.5,137.76,137.16,137.71,149431.0,125.414,125.6512,125.1039,125.6056,149431.0
2021-05-07 15:00:00,137.7,138.21,137.67,138.03,274756.0,125.5965,126.0616,125.5691,125.8975,274756.0
2021-05-07 15:30:00,138.06,138.19,137.7,137.85,611652.0,125.9248,126.0434,125.5965,125.7333,611652.0
2021-05-10 09:30:00,136.47,136.68,132.73,132.86,1656207.0,124.4746,124.6661,121.0633,121.1819,1656207.0
2021-05-10 10:00:00,132.87,132.89,131.7,132.4,1138734.0,121.191,121.2093,120.1239,120.7623,1138734.0
2021-05-10 10:30:00,132.39,132.44,131.35,131.54,895098.0,120.7532,120.7988,119.8046,119.9779,895098.0
2021-05-10 11:00:00,131.55,131.64,130.9,131.44,1056600.0,119.987,120.0691,119.3942,119.8867,1056600.0
2021-05-10 11:30:00,131.44,131.7,131.1,131.43,653736.0,119.8867,120.1239,119.5766,119.8776,653736.0
2021-05-10 12:00:00,131.42,131.8,131.25,131.36,671750.0,119.8685,120.2151,119.7134,119.8137,671750.0
2021-05-10 12:30:00,131.34,131.49,130.99,131.42,646763.0,119.7955,119.9323,119.4763,119.8685,646763.0
2021-05-10 13:00:00,131.43,131.7,131.33,131.39,490791.0,119.8776,120.1239,119.7864,119.8411,490791.0
2021-05-10 13:30:00,131.37,131.45,130.59,130.81,608081.0,119.8229,119.8958,119.1114,119.3121,608081.0
2021-05-10 14:00:00,130.81,130.83,129.33,129.48,915053.0,119.3121,119.3303,117.9622,118.099,915053.0
2021-05-10 14:30:00,129.49,129.8,129.19,129.43,645995.0,118.1081,118.3909,117.8345,118.0534,645995.0
2021-05-10 15:00:00,129.43,129.6,129.06,129.34,848687.0,118.0534,118.2084,117.7159,117.9713,848687.0
2021-05-10 15:30:00,129.34,129.4,128.82,128.92,2147113.0,117.9713,118.026,117.497,117.5882,2147113.0
2021-05-11 09:30:00,125.25,128.0,124.77,127.94,1797396.0,114.2408,116.7491,113.803,116.6944,1797396.0
2021-05-11 10:00:00,127.97,127.97,125.6,125.76,1009282.0,116.7217,116.7217,114.56,114.706,1009282.0
2021-05-11 10:30:00,125.75,126.61,125.13,126.23,778354.0,114.6968,115.4813,114.1313,115.1347,778354.0
2021-05-11 11:00:00,126.21,127.3,125.8,127.23,550257.0,115.1164,116.1106,114.7425,116.0468,550257.0
2021-05-11 11:30:00,127.22,127.82,127.01,127.61,457902.0,116.0376,116.5849,115.8461,116.3934,457902.0
2021-05-11 12:00:00,127.62,128.0,127.5,127.53,360523.0,116.4025,116.7491,116.293,116.3204,360523.0
2021-05-11 12:30:00,127.55,127.94,126.91,127.14,549811.0,116.3386,116.6944,115.7549,115.9647,549811.0
2021-05-11 13:00:00,127.13,128.27,127.1,128.15,412422.0,115.9555,116.9953,115.9282,116.8859,412422.0
2021-05-11 13:30:00,128.16,128.48,127.82,128.09,430048.0,116.895,117.1869,116.5849,116.8312,430048.0
2021-05-11 14:00:00,128.1,128.48,127.67,128.3,481100.0,116.8403,117.1869,116.4481,117.0227,481100.0
2021-05-11 14:30:00,128.28,128.31,127.65,128.0,352254.0,117.0045,117.0318,116.4298,116.7491,352254.0
2021-05-11 15:00:00,128.01,128.45,127.78,128.28,432735.0,116.7582,117.1595,116.5484,117.0045,432735.0
2021-05-11 15:30:00,128.25,128.56,127.58,128.4,837418.0,116.9771,117.2599,116.366,117.1139,837418.0
2021-05-12 09:30:00,126.04,127.13,125.38,126.3,959732.0,114.9614,115.9555,114.3594,115.1985,959732.0
2021-05-12 10:00:00,126.27,126.6,125.43,125.43,661703.0,115.1711,115.4721,114.405,114.405,661703.0
2021-05-12 10:30:00,125.4,125.84,124.92,125.14,730433.0,114.3776,114.7789,113.9398,114.1405,730433.0
2021-05-12 11:00:00,125.1,125.57,124.93,125.1,608718.0,114.104,114.5327,113.9489,114.104,608718.0
2021-05-12 11:30:00,125.07,125.16,124.31,124.41,489786.0,114.0766,114.1587,113.3834,113.4746,489786.0
2021-05-12 12:00:00,124.38,124.52,123.68,124.41,866147.0,113.4473,113.575,112.8088,113.4746,866147.0
2021-05-12 12:30:00,124.39,124.84,123.78,124.82,581379.0,113.4564,113.8668,112.9,113.8486,581379.0
2021-05-12 13:00:00,124.81,125.54,124.79,124.95,427087.0,113.8395,114.5053,113.8212,113.9672,427087.0
2021-05-12 13:30:00,124.93,124.95,124.31,124.44,395343.0,113.9489,113.9672,113.3834,113.502,395343.0
2021-05-12 14:00:00,124.43,124.43,123.82,124.04,497824.0,113.4929,113.4929,112.9365,113.1372,497824.0
2021-05-12 14:30:00,124.02,124.78,123.93,124.34,407487.0,113.1189,113.8121,113.0368,113.4108,407487.0
2021-05-12 15:00:00,124.32,124.42,123.85,123.88,507188.0,113.3925,113.4838,112.9639,112.9912,507188.0
2021-05-12 15:30:00,123.89,124.71,123.74,124.64,1686780.0,113.0003,113.7483,112.8635,113.6844,1686780.0
2021-05-13 09:30:00,127.12,127.88,126.16,127.76,1201847.0,115.9464,116.6396,115.0708,116.5302,1201847.0
2021-05-13 10:00:00,127.75,128.48,127.61,127.82,775801.0,116.5211,117.1869,116.3934,116.5849,775801.0
2021-05-13 10:30:00,127.88,128.23,127.54,127.99,664668.0,116.6396,116.9589,116.3295,116.74,664668.0
2021-05-13 11:00:00,128.05,128.05,126.46,126.52,418868.0,116.7947,116.7947,115.3444,115.3992,418868.0
2021-05-13 11:30:00,126.53,126.93,126.25,126.44,393118.0,115.4083,115.7731,115.1529,115.3262,393118.0
2021-05-13 12:00:00,126.47,127.17,126.38,127.12,305235.0,115.3536,115.992,115.2715,115.9464,305235.0
2021-05-13 12:30:00,127.07,127.54,126.61,126.72,213288.0,115.9008,116.3295,115.4813,115.5816,213288.0
2021-05-13 13:00:00,126.72,127.23,126.24,126.37,286607.0,115.5816,116.0468,115.1438,115.2624,286607.0
2021-05-13 13:30:00,126.31,127.08,125.87,126.76,373716.0,115.2076,115.9099,114.8063,115.6181,373716.0
2021-05-13 14:00:00,126.75,128.13,126.65,128.1,489203.0,115.6089,116.8676,115.5177,116.8403,489203.0
2021-05-13 14:30:00,128.1,128.37,127.69,128.01,415165.0,116.8403,117.0866,116.4663,116.7582,415165.0
2021-05-13 15:00:00,128.03,128.4,127.68,128.2,437398.0,116.7764,117.1139,116.4572,116.9315,437398.0
2021-05-13 15:30:00,128.2,128.41,126.87,127.12,1300010.0,116.9315,117.123,115.7184,115.9464,1300010.0
2021-05-14 09:30:00,128.63,129.19,127.81,129.19,728039.0,117.3237,117.8345,116.5758,117.8345,728039.0
2021-05-14 10:00:00,129.12,129.63,128.91,129.45,650571.0,117.7706,118.2358,117.5791,118.0716,650571.0
2021-05-14 10:30:00,129.46,130.22,129.46,130.14,455645.0,118.0807,118.7739,118.0807,118.701,455645.0
2021-05-14 11:00:00,130.17,130.21,129.64,130.06,290009.0,118.7283,118.7648,118.2449,118.628,290009.0
2021-05-14 11:30:00,130.08,130.51,129.97,130.42,284611.0,118.6462,119.0385,118.5459,118.9564,284611.0
2021-05-14 12:00:00,130.44,131.01,130.38,130.95,343260.0,118.9746,119.4945,118.9199,119.4398,343260.0
2021-05-14 12:30:00,130.96,131.04,130.67,130.93,333292.0,119.4489,119.5219,119.1844,119.4215,333292.0
2021-05-14 13:00:00,130.94,131.18,130.87,131.05,334863.0,119.4307,119.6496,119.3668,119.531,334863.0
2021-05-14 13:30:00,131.07,131.14,130.49,131.0,248534.0,119.5492,119.6131,119.0202,119.4854,248534.0
2021-05-14 14:00:00,131.01,131.29,130.89,131.26,258428.0,119.4945,119.7499,119.3851,119.7225,258428.0
2021-05-14 14:30:00,131.26,131.42,131.05,131.16,419569.0,119.7225,119.8685,119.531,119.6313,419569.0
2021-05-14 15:00:00,131.16,131.18,130.43,130.61,368656.0,119.6313,119.6496,118.9655,119.1297,368656.0
2021-05-14 15:30:00,130.59,130.73,130.08,130.15,1003621.0,119.1114,119.2391,118.6462,118.7101,1003621.0
2021-05-17 09:30:00,129.29,129.29,128.03,128.15,682475.0,117.9257,117.9257,116.7764,116.8859,682475.0
2021-05-17 10:00:00,128.07,128.95,127.71,128.42,353317.0,116.8129,117.6156,116.4846,117.1322,353317.0
2021-05-17 10:30:00,128.42,129.41,128.15,129.06,186321.0,117.1322,118.0351,116.8859,117.7159,186321.0
2021-05-17 11:00:00,129.04,129.56,128.47,129.4,275008.0,117.6977,118.172,117.1778,118.026,275008.0
2021-05-17 11:30:00,129.42,129.5,128.88,129.1,201693.0,118.0443,118.1172,117.5517,117.7524,201693.0
2021-05-17 12:00:00,129.07,129.38,128.76,129.24,152744.0,117.725,118.0078,117.4423,117.8801,152744.0
2021-05-17 12:30:00,129.25,129.43,128.96,128.96,149187.0,117.8892,118.0534,117.6247,117.6247,149187.0
2021-05-17 13:00:00,128.98,129.17,128.52,128.62,234314.0,117.6429,117.8162,117.2234,117.3146,234314.0
2021-05-17 13:30:00,128.64,128.67,128.04,128.59,312800.0,117.3328,117.3602,116.7856,117.2872,312800.0
2021-05-17 14:00:00,128.57,128.96,128.57,128.77,245177.0,117.269,117.6247,117.269,117.4514,245177.0
2021-05-17 14:30:00,128.79,129.27,128.63,129.25,169784.0,117.4696,117.9074,117.3237,117.8892,169784.0
2021-05-17 15:00:00,129.25,129.68,129.09,129.21,294001.0,117.8892,118.2814,117.7433,117.8527,294001.0
2021-05-17 15:30:00,129.22,129.83,129.17,129.8,509804.0,117.8618,118.4182,117.8162,118.3909,509804.0
2021-05-18 09:30:00,130.64,131.12,130.04,130.64,560317.0,119.157,119.5948,118.6098,119.157,560317.0
2021-05-18 10:00:00,130.66,131.06,130.43,130.99,341099.0,119.1753,119.5401,118.9655,119.4763,341099.0
2021-05-18 10:30:00,130.99,131.24,130.75,131.03,327488.0,119.4763,119.7043,119.2574,119.5127,327488.0
2021-05-18 11:00:00,131.04,131.09,130.51,130.6,178957.0,119.5219,119.5675,119.0385,119.1205,178957.0
2021-05-18 11:30:00,130.61,130.67,130.02,130.35,302436.0,119.1297,119.1844,118.5915,118.8925,302436.0
2021-05-18 12:00:00,130.34,130.91,130.31,130.86,213792.0,118.8834,119.4033,118.856,119.3577,213792.0
2021-05-18 12:30:00,130.89,130.97,130.68,130.74,178269.0,119.3851,119.458,119.1935,119.2482,178269.0
2021-05-18 13:00:00,130.76,130.85,130.45,130.84,179230.0,119.2665,119.3486,118.9837,119.3394,179230.0
2021-05-18 13:30:00,130.86,130.9,130.67,130.72,235761.0,119.3577,119.3942,119.1844,119.23,235761.0
2021-05-18 14:00:00,130.74,130.92,130.45,130.51,300159.0,119.2482,119.4124,118.9837,119.0385,300159.0
2021-05-18 14:30:00,130.51,130.59,129.56,129.97,302995.0,119.0385,119.1114,118.172,118.5459,302995.0
2021-05-18 15:00:00,129.96,130.16,129.8,129.99,273181.0,118.5368,118.7192,118.3909,118.5642,273181.0
2021-05-18 15:30:00,129.99,130.26,128.79,128.91,967629.0,118.5642,118.8104,117.4696,117.5791,967629.0
2021-05-19 09:30:00,127.21,128.06,126.45,127.29,826775.0,116.0285,116.8038,115.3353,116.1015,826775.0
2021-05-19 10:00:00,127.27,127.96,126.93,127.89,392647.0,116.0832,116.7126,115.7731,116.6487,392647.0
2021-05-19 10:30:00,127.88,128.68,127.36,128.57,340112.0,116.6396,117.3693,116.1653,117.269,340112.0
2021-05-19 11:00:00,128.54,129.56,128.24,129.31,310519.0,117.2416,118.172,116.968,117.9439,310519.0
2021-05-19 11:30:00,129.32,129.33,128.66,129.17,211352.0,117.9531,117.9622,117.3511,117.8162,211352.0
2021-05-19 12:00:00,129.14,129.74,128.9,129.61,219391.0,117.7889,118.3361,117.57,118.2176,219391.0
2021-05-19 12:30:00,129.63,129.83,129.39,129.56,181715.0,118.2358,118.4182,118.0169,118.172,181715.0
2021-05-19 13:00:00,129.54,130.12,129.52,129.88,206226.0,118.1537,118.6827,118.1355,118.4638,206226.0
2021-05-19 13:30:00,129.9,130.08,129.43,129.89,218686.0,118.4821,118.6462,118.0534,118.4729,218686.0
2021-05-19 14:00:00,129.85,130.52,129.14,130.45,340409.0,118.4365,119.0476,117.7889,118.9837,340409.0
2021-05-19 14:30:00,130.44,130.67,129.41,129.58,312992.0,118.9746,119.1844,118.0351,118.1902,312992.0
2021-05-19 15:00:00,129.59,130.41,129.23,130.3,310222.0,118.1993,118.9472,117.871,118.8469,310222.0
2021-05-19 15:30:00,130.33,130.83,129.56,130.67,1044014.0,118.8743,119.3303,118.172,119.1844,1044014.0
2021-05-20 09:30:00,131.53,133.28,131.46,132.19,1053407.0,119.9688,121.565,119.905,120.5708,1053407.0
2021-05-20 10:00:00,132.23,132.8,132.06,132.72,310954.0,120.6073,121.1272,120.4522,121.0542,310954.0
2021-05-20 10:30:00,132.75,133.03,132.53,132.68,368320.0,121.0816,121.337,120.8809,121.0177,368320.0
2021-05-20 11:00:00,132.68,132.88,132.37,132.72,489708.0,121.0177,121.2001,120.735,121.0542,489708.0
2021-05-20 11:30:00,132.72,132.78,132.25,132.26,674689.0,121.0542,121.1089,120.6255,120.6346,674689.0
2021-05-20 12:00:00,132.26,132.26,131.67,131.82,311769.0,120.6346,120.6346,120.0965,120.2333,311769.0
2021-05-20 12:30:00,131.82,132.12,131.58,132.1,363723.0,120.2333,120.5069,120.0144,120.4887,363723.0
2021-05-20 13:00:00,132.09,132.36,131.99,132.29,269693.0,120.4796,120.7258,120.3884,120.662,269693.0
2021-05-20 13:30:00,132.28,132.46,131.96,132.18,313747.0,120.6529,120.8171,120.361,120.5617,313747.0
2021-05-20 14:00:00,132.21,132.8,132.19,132.76,220126.0,120.589,121.1272,120.5708,121.0907,220126.0
2021-05-20 14:30:00,132.8,133.15,132.62,133.08,280138.0,121.1272,121.4464,120.963,121.3826,280138.0
2021-05-20 15:00:00,133.07,133.2,132.84,133.19,329213.0,121.3734,121.492,121.1637,121.4829,329213.0
2021-05-20 15:30:00,133.17,133.25,132.53,132.63,876454.0,121.4646,121.5376,120.8809,120.9721,876454.0
2021-05-21 09:30:00,131.89,132.41,131.25,132.03,1697968.0,120.2972,120.7714,119.7134,120.4248,1697968.0
2021-05-21 10:00:00,132.03,132.69,131.36,131.53,404129.0,120.4248,121.0268,119.8137,119.9688,404129.0
2021-05-21 10:30:00,131.54,131.87,131.0,131.5,383094.0,119.9779,120.2789,119.4854,119.9414,383094.0
2021-05-21 11:00:00,131.55,131.63,131.0,131.01,381482.0,119.987,120.06,119.4854,119.4945,381482.0
2021-05-21 11:30:00,131.01,131.18,130.49,130.51,529609.0,119.4945,119.6496,119.0202,119.0385,529609.0
2021-05-21 12:00:00,130.52,130.83,130.49,130.74,332794.0,119.0476,119.3303,119.0202,119.2482,332794.0
2021-05-21 12:30:00,130.72,131.12,130.66,131.08,197401.0,119.23,119.5948,119.1753,119.5584,197401.0
2021-05-21 13:00:00,131.07,131.48,131.04,131.45,166276.0,119.5492,119.9232,119.5219,119.8958,166276.0
2021-05-21 13:30:00,131.45,131.59,131.4,131.41,200414.0,119.8958,120.0235,119.8502,119.8593,200414.0
2021-05-21 14:00:00,131.43,131.73,131.33,131.44,176246.0,119.8776,120.1512,119.7864,119.8867,176246.0
2021-05-21 14:30:00,131.44,131.7,131.27,131.45,194543.0,119.8867,120.1239,119.7317,119.8958,194543.0
2021-05-21 15:00:00,131.44,131.75,131.35,131.72,240399.0,119.8867,120.1695,119.8046,120.1421,240399.0
2021-05-21 15:30:00,131.72,131.73,131.14,131.46,847652.0,120.1421,120.1512,119.6131,119.905,847652.0
2021-05-24 09:30:00,131.33,133.64,131.33,132.24,731349.0,119.7864,121.8933,119.7864,120.6164,731349.0
2021-05-24 10:00:00,132.26,133.19,132.25,132.76,411261.0,120.6346,121.4829,120.6255,121.0907,411261.0
2021-05-24 10:30:00,132.77,132.99,132.47,132.53,277342.0,121.0998,121.3005,120.8262,120.8809,277342.0
2021-05-24 11:00:00,132.53,132.8,132.32,132.7,293104.0,120.8809,121.1272,120.6894,121.036,293104.0
2021-05-24 11:30:00,132.7,132.87,132.49,132.62,196324.0,121.036,121.191,120.8444,120.963,196324.0
2021-05-24 12:00:00,132.62,132.99,132.55,132.87,304804.0,120.963,121.3005,120.8991,121.191,304804.0
2021-05-24 12:30:00,132.88,133.43,132.85,133.22,239422.0,121.2001,121.7018,121.1728,121.5102,239422.0
2021-05-24 13:00:00,133.23,133.39,133.09,133.24,129035.0,121.5194,121.6653,121.3917,121.5285,129035.0
2021-05-24 13:30:00,133.25,133.66,133.24,133.45,266298.0,121.5376,121.9116,121.5285,121.72,266298.0
2021-05-24 14:00:00,133.44,133.68,133.38,133.68,165019.0,121.7109,121.9298,121.6562,121.9298,165019.0
2021-05-24 14:30:00,133.69,134.0,133.65,133.77,398463.0,121.9389,122.2217,121.9025,122.0119,398463.0
2021-05-24 15:00:00,133.76,133.8,133.23,133.25,230910.0,122.0028,122.0393,121.5194,121.5376,230910.0
2021-05-24 15:30:00,133.24,133.52,132.81,132.91,671315.0,121.5285,121.7839,121.1363,121.2275,671315.0
2021-05-25 09:30:00,133.68,133.84,132.85,133.05,508141.0,121.9298,122.0758,121.1728,121.3552,508141.0
2021-05-25 10:00:00,133.03,133.57,132.96,133.43,349208.0,121.337,121.8295,121.2731,121.7018,349208.0
2021-05-25 10:30:00,133.44,134.3,132.98,134.16,451686.0,121.7109,122.4953,121.2913,122.3676,451686.0
2021-05-25 11:00:00,134.18,134.19,132.93,133.03,305338.0,122.3859,122.395,121.2457,121.337,305338.0
2021-05-25 11:30:00,133.01,133.76,132.8,133.76,207987.0,121.3187,122.0028,121.1272,122.0028,207987.0
2021-05-25 12:00:00,133.73,133.8,133.33,133.37,162472.0,121.9754,122.0393,121.6106,121.6471,162472.0
2021-05-25 12:30:00,133.36,133.54,133.02,133.27,163093.0,121.6379,121.8021,121.3278,121.5559,163093.0
2021-05-25 13:00:00,133.26,133.76,133.0,133.73,158815.0,121.5467,122.0028,121.3096,121.9754,158815.0
2021-05-25 13:30:00,133.73,133.78,133.51,133.6,171170.0,121.9754,122.021,121.7748,121.8568,171170.0
2021-05-25 14:00:00,133.6,133.75,133.35,133.59,183179.0,121.8568,121.9937,121.6288,121.8477,183179.0
2021-05-25 14:30:00,133.61,133.78,133.45,133.6,198873.0,121.866,122.021,121.72,121.8568,198873.0
2021-05-25 15:00:00,133.59,133.65,133.23,133.56,235996.0,121.8477,121.9025,121.5194,121.8204,235996.0
2021-05-25 15:30:00,133.55,133.8,133.25,133.75,747405.0,121.8112,122.0393,121.5376,121.9937,747405.0
2021-05-26 09:30:00,133.94,134.52,133.01,133.19,559379.0,122.167,122.696,121.3187,121.4829,559379.0
2021-05-26 10:00:00,133.21,133.47,132.95,133.37,423146.0,121.5011,121.7383,121.264,121.6471,423146.0
2021-05-26 10:30:00,133.4,133.49,133.09,133.39,252167.0,121.6744,121.7565,121.3917,121.6653,252167.0
2021-05-26 11:00:00,133.39,133.41,132.57,132.67,350139.0,121.6653,121.6835,120.9174,121.0086,350139.0
2021-05-26 11:30:00,132.68,132.84,132.22,132.83,290235.0,121.0177,121.1637,120.5981,121.1545,290235.0
2021-05-26 12:00:00,132.83,132.91,132.68,132.82,130586.0,121.1545,121.2275,121.0177,121.1454,130586.0
2021-05-26 12:30:00,132.82,133.1,132.78,132.98,170881.0,121.1454,121.4008,121.1089,121.2913,170881.0
2021-05-26 13:00:00,132.99,133.1,132.71,132.93,197138.0,121.3005,121.4008,121.0451,121.2457,197138.0
2021-05-26 13:30:00,132.93,133.02,132.76,132.94,164470.0,121.2457,121.3278,121.0907,121.2549,164470.0
2021-05-26 14:00:00,132.96,133.05,132.83,133.0,159716.0,121.2731,121.3552,121.1545,121.3096,159716.0
2021-05-26 14:30:00,133.0,133.09,132.9,132.96,99999.0,121.3096,121.3917,121.2184,121.2731,99999.0
2021-05-26 15:00:00,132.95,133.08,132.81,132.9,188828.0,121.264,121.3826,121.1363,121.2184,188828.0
2021-05-26 15:30:00,132.91,133.1,132.71,133.09,653409.0,121.2275,121.4008,121.0451,121.3917,653409.0
2021-05-27 09:30:00,132.73,134.16,132.71,133.56,527068.0,121.0633,122.3676,121.0451,121.8204,527068.0
2021-05-27 10:00:00,133.56,134.3,133.37,134.03,288449.0,121.8204,122.4953,121.6471,122.2491,288449.0
2021-05-27 10:30:00,134.04,134.32,133.64,134.04,279759.0,122.2582,122.5136,121.8933,122.2582,279759.0
2021-05-27 11:00:00,134.02,134.64,133.92,134.34,273034.0,122.2399,122.8054,122.1487,122.5318,273034.0
2021-05-27 11:30:00,134.36,134.59,134.22,134.32,179836.0,122.55,122.7598,122.4224,122.5136,179836.0
2021-05-27 12:00:00,134.33,134.54,134.26,134.34,144689.0,122.5227,122.7142,122.4588,122.5318,144689.0
2021-05-27 12:30:00,134.34,134.37,134.07,134.19,100159.0,122.5318,122.5592,122.2855,122.395,100159.0
2021-05-27 13:00:00,134.18,134.21,134.03,134.04,90046.0,122.3859,122.4132,122.2491,122.2582,90046.0
2021-05-27 13:30:00,134.04,134.13,133.77,134.02,163597.0,122.2582,122.3403,122.0119,122.2399,163597.0
2021-05-27 14:00:00,134.05,134.1,133.55,133.79,162845.0,122.2673,122.3129,121.8112,122.0301,162845.0
2021-05-27 14:30:00,133.75,133.86,133.59,133.73,179620.0,121.9937,122.094,121.8477,121.9754,179620.0
2021-05-27 15:00:00,133.73,133.83,133.5,133.67,201744.0,121.9754,122.0666,121.7656,121.9207,201744.0
2021-05-27 15:30:00,133.68,133.97,133.34,133.68,785831.0,121.9298,122.1943,121.6197,121.9298,785831.0
2021-05-28 09:30:00,134.02,135.41,133.95,135.14,977452.0,122.2399,123.5078,122.1761,123.2615,977452.0
2021-05-28 10:00:00,135.14,135.22,134.57,134.64,396206.0,123.2615,123.3345,122.7416,122.8054,396206.0
2021-05-28 10:30:00,134.65,134.99,134.53,134.64,205894.0,122.8146,123.1247,122.7051,122.8054,205894.0
2021-05-28 11:00:00,134.63,135.0,134.6,134.87,181771.0,122.7963,123.1338,122.769,123.0152,181771.0
2021-05-28 11:30:00,134.89,135.44,134.89,135.39,297829.0,123.0335,123.5351,123.0335,123.4895,297829.0
2021-05-28 12:00:00,135.39,135.64,134.99,135.04,261445.0,123.4895,123.7175,123.1247,123.1703,261445.0
2021-05-28 12:30:00,135.03,135.08,134.89,135.06,170550.0,123.1612,123.2068,123.0335,123.1885,170550.0
2021-05-28 13:00:00,135.07,135.22,134.92,134.93,197573.0,123.1976,123.3345,123.0608,123.0699,197573.0
2021-05-28 13:30:00,134.94,135.08,134.58,134.65,184402.0,123.0791,123.2068,122.7507,122.8146,184402.0
2021-05-28 14:00:00,134.68,134.96,134.66,134.91,142942.0,122.8419,123.0973,122.8237,123.0517,142942.0
2021-05-28 14:30:00,134.9,135.07,134.76,134.99,176592.0,123.0426,123.1976,122.9149,123.1247,176592.0
2021-05-28 15:00:00,134.98,134.98,134.64,134.92,164353.0,123.1155,123.1155,122.8054,123.0608,164353.0
2021-05-28 15:30:00,134.93,135.18,134.41,134.54,886328.0,123.0699,123.298,122.5957,122.7142,886328.0
2021-06-01 09:30:00,135.04,136.07,134.63,134.91,832276.0,123.1703,124.1097,122.7963,123.0517,832276.0
2021-06-01 10:00:00,134.93,135.1,133.89,134.72,470278.0,123.0699,123.225,122.1214,122.8784,470278.0
2021-06-01 10:30:00,134.74,134.96,133.65,133.9,349101.0,122.8966,123.0973,121.9025,122.1305,349101.0
2021-06-01 11:00:00,133.89,134.17,133.53,134.07,279733.0,122.1214,122.3767,121.793,122.2855,279733.0
2021-06-01 11:30:00,134.09,134.26,133.97,134.26,201663.0,122.3038,122.4588,122.1943,122.4588,201663.0
2021-06-01 12:00:00,134.28,134.28,134.0,134.15,152042.0,122.4771,122.4771,122.2217,122.3585,152042.0
2021-06-01 12:30:00,134.13,134.15,133.87,134.06,175110.0,122.3403,122.3585,122.1031,122.2764,175110.0
2021-06-01 13:00:00,134.05,134.06,133.7,133.83,163236.0,122.2673,122.2764,121.9481,122.0666,163236.0
2021-06-01 13:30:00,133.82,133.95,133.74,133.91,127470.0,122.0575,122.1761,121.9845,122.1396,127470.0
2021-06-01 14:00:00,133.9,133.97,133.73,133.89,134385.0,122.1305,122.1943,121.9754,122.1214,134385.0
2021-06-01 14:30:00,133.87,134.43,133.86,134.4,270931.0,122.1031,122.6139,122.094,122.5865,270931.0
2021-06-01 15:00:00,134.42,134.46,134.27,134.34,195703.0,122.6048,122.6413,122.468,122.5318,195703.0
2021-06-01 15:30:00,134.32,134.48,133.84,133.93,859224.0,122.5136,122.6595,122.0758,122.1578,859224.0
2021-06-02 09:30:00,133.2,134.7,132.47,133.66,1010882.0,122.1094,123.4845,121.4401,122.5311,1010882.0
2021-06-02 10:00:00,133.65,134.12,133.42,134.01,253543.0,122.5219,122.9528,122.311,122.8519,253543.0
2021-06-02 10:30:00,134.02,134.73,134.02,134.2,269692.0,122.8611,123.512,122.8611,123.0261,269692.0
2021-06-02 11:00:00,134.21,134.35,133.82,133.96,318454.0,123.0353,123.1636,122.6777,122.8061,318454.0
2021-06-02 11:30:00,133.97,134.11,133.81,133.87,168896.0,122.8153,122.9436,122.6686,122.7236,168896.0
2021-06-02 12:00:00,133.87,133.97,133.46,133.54,202332.0,122.7236,122.8153,122.3477,122.4211,202332.0
2021-06-02 12:30:00,133.52,133.81,133.41,133.44,132346.0,122.4027,122.6686,122.3019,122.3294,132346.0
2021-06-02 13:00:00,133.46,133.62,133.04,133.2,162605.0,122.3477,122.4944,121.9627,122.1094,162605.0
2021-06-02 13:30:00,133.19,133.57,133.19,133.5,162776.0,122.1002,122.4486,122.1002,122.3844,162776.0
2021-06-02 14:00:00,133.47,133.65,133.18,133.59,202131.0,122.3569,122.5219,122.091,122.4669,202131.0
2021-06-02 14:30:00,133.58,133.61,133.33,133.43,115655.0,122.4577,122.4852,122.2285,122.3202,115655.0
2021-06-02 15:00:00,133.44,133.55,133.27,133.29,223237.0,122.3294,122.4302,122.1735,122.1919,223237.0
2021-06-02 15:30:00,133.29,133.86,133.17,133.81,751591.0,122.1919,122.7144,122.0819,122.6686,751591.0
2021-06-03 09:30:00,132.58,133.03,131.42,131.66,731259.0,121.541,121.9535,120.4776,120.6976,731259.0
2021-06-03 10:00:00,131.63,132.6,131.56,132.35,349788.0,120.6701,121.5593,120.6059,121.3301,349788.0
2021-06-03 10:30:00,132.34,132.91,131.62,132.91,277820.0,121.321,121.8435,120.6609,121.8435,277820.0
2021-06-03 11:00:00,132.87,133.39,132.75,132.96,302387.0,121.8068,122.2835,121.6968,121.8893,302387.0
2021-06-03 11:30:00,132.95,132.97,132.42,132.6,175438.0,121.8802,121.8985,121.3943,121.5593,175438.0
2021-06-03 12:00:00,132.6,132.75,132.15,132.33,206200.0,121.5593,121.6968,121.1468,121.3118,206200.0
2021-06-03 12:30:00,132.33,132.55,132.1,132.54,111034.0,121.3118,121.5135,121.101,121.5043,111034.0
2021-06-03 13:00:00,132.54,132.64,132.13,132.62,103969.0,121.5043,121.596,121.1285,121.5777,103969.0
2021-06-03 13:30:00,132.6,132.62,132.28,132.34,118667.0,121.5593,121.5777,121.266,121.321,118667.0
2021-06-03 14:00:00,132.34,132.43,132.18,132.4,134712.0,121.321,121.4035,121.1743,121.376,134712.0
2021-06-03 14:30:00,132.41,132.6,132.13,132.17,170139.0,121.3851,121.5593,121.1285,121.1651,170139.0
2021-06-03 15:00:00,132.18,132.44,132.01,132.22,208157.0,121.1743,121.4126,121.0184,121.211,208157.0
2021-06-03 15:30:00,132.23,132.39,131.7,131.76,763141.0,121.2201,121.3668,120.7343,120.7893,763141.0
2021-06-04 09:30:00,132.53,134.35,132.2,134.08,794592.0,121.4951,123.1636,121.1926,122.9161,794592.0
2021-06-04 10:00:00,134.12,134.9,134.11,134.49,537950.0,122.9528,123.6678,122.9436,123.292,537950.0
2021-06-04 10:30:00,134.51,134.74,134.33,134.66,250189.0,123.3103,123.5211,123.1453,123.4478,250189.0
2021-06-04 11:00:00,134.66,134.98,134.63,134.79,204532.0,123.4478,123.7412,123.4203,123.567,204532.0
2021-06-04 11:30:00,134.81,134.87,134.57,134.61,171977.0,123.5853,123.6403,123.3653,123.402,171977.0
2021-06-04 12:00:00,134.64,134.77,134.52,134.64,113150.0,123.4295,123.5486,123.3195,123.4295,113150.0
2021-06-04 12:30:00,134.63,134.8,134.61,134.78,134038.0,123.4203,123.5761,123.402,123.5578,134038.0
2021-06-04 13:00:00,134.77,134.83,134.66,134.69,117656.0,123.5486,123.6036,123.4478,123.4753,117656.0
2021-06-04 13:30:00,134.69,134.89,134.66,134.84,119081.0,123.4753,123.6586,123.4478,123.6128,119081.0
2021-06-04 14:00:00,134.84,135.05,134.78,134.87,227720.0,123.6128,123.8053,123.5578,123.6403,227720.0
2021-06-04 14:30:00,134.87,135.02,134.82,134.93,192635.0,123.6403,123.7778,123.5945,123.6953,192635.0
2021-06-04 15:00:00,134.93,134.95,134.66,134.67,213179.0,123.6953,123.7137,123.4478,123.457,213179.0
2021-06-04 15:30:00,134.67,134.73,134.12,134.34,878105.0,123.457,123.512,122.9528,123.1544,878105.0
2021-06-07 09:30:00,133.77,133.77,132.64,133.59,462427.0,122.6319,122.6319,121.596,122.4669,462427.0
2021-06-07 10:00:00,133.55,133.56,132.86,133.16,259487.0,122.4302,122.4394,121.7977,122.0727,259487.0
2021-06-07 10:30:00,133.17,133.28,133.03,133.27,155959.0,122.0819,122.1827,121.9535,122.1735,155959.0
2021-06-07 11:00:00,133.26,133.28,132.83,132.97,292187.0,122.1644,122.1827,121.7702,121.8985,292187.0
2021-06-07 11:30:00,132.96,133.21,132.78,133.13,229392.0,121.8893,122.1185,121.7243,122.0452,229392.0
2021-06-07 12:00:00,133.14,133.28,133.12,133.28,147709.0,122.0544,122.1827,122.036,122.1827,147709.0
2021-06-07 12:30:00,133.27,133.38,133.1,133.2,132219.0,122.1735,122.2744,122.0177,122.1094,132219.0
2021-06-07 13:00:00,133.18,133.25,133.01,133.17,172095.0,122.091,122.1552,121.9352,122.0819,172095.0
2021-06-07 13:30:00,133.17,133.28,133.12,133.14,122824.0,122.0819,122.1827,122.036,122.0544,122824.0
2021-06-07 14:00:00,133.17,133.24,133.11,133.13,99166.0,122.0819,122.146,122.0269,122.0452,99166.0
2021-06-07 14:30:00,133.13,133.27,133.08,133.24,141876.0,122.0452,122.1735,121.9994,122.146,141876.0
2021-06-07 15:00:00,133.22,133.45,133.1,133.37,172517.0,122.1277,122.3385,122.0177,122.2652,172517.0
2021-06-07 15:30:00,133.36,133.49,133.18,133.31,421041.0,122.256,122.3752,122.091,122.2102,421041.0
2021-06-08 09:30:00,134.19,135.39,133.46,133.54,807510.0,123.0169,124.117,122.3477,122.4211,807510.0
2021-06-08 10:00:00,133.54,133.58,133.13,133.29,314735.0,122.4211,122.4577,122.0452,122.1919,314735.0
2021-06-08 10:30:00,133.28,133.58,133.11,133.25,287681.0,122.1827,122.4577,122.0269,122.1552,287681.0
2021-06-08 11:00:00,133.25,133.4,133.0,133.27,463565.0,122.1552,122.2927,121.926,122.1735,463565.0
2021-06-08 11:30:00,133.27,133.59,133.1,133.58,239423.0,122.1735,122.4669,122.0177,122.4577,239423.0
2021-06-08 12:00:00,133.58,134.17,133.48,134.09,211109.0,122.4577,122.9986,122.3661,122.9253,211109.0
2021-06-08 12:30:00,134.09,134.69,134.09,134.65,384515.0,122.9253,123.4753,122.9253,123.4386,384515.0
2021-06-08 13:00:00,134.64,134.69,134.28,134.29,209899.0,123.4295,123.4753,123.0994,123.1086,209899.0
2021-06-08 13:30:00,134.28,134.58,134.26,134.32,168986.0,123.0994,123.3745,123.0811,123.1361,168986.0
2021-06-08 14:00:00,134.34,134.54,134.28,134.46,209436.0,123.1544,123.3378,123.0994,123.2645,209436.0
2021-06-08 14:30:00,134.45,134.66,134.4,134.6,350264.0,123.2553,123.4478,123.2094,123.3928,350264.0
2021-06-08 15:00:00,134.61,134.63,134.33,134.49,285890.0,123.402,123.4203,123.1453,123.292,285890.0
2021-06-08 15:30:00,134.48,134.62,134.09,134.14,1561979.0,123.2828,123.4111,122.9253,122.9711,1561979.0
2021-06-09 09:30:00,134.95,135.35,133.47,133.76,472378.0,123.7137,124.0803,122.3569,122.6227,472378.0
2021-06-09 10:00:00,133.77,133.81,133.31,133.58,248467.0,122.6319,122.6686,122.2102,122.4577,248467.0
2021-06-09 10:30:00,133.59,133.69,133.15,133.29,205881.0,122.4669,122.5586,122.0635,122.1919,205881.0
2021-06-09 11:00:00,133.28,133.73,133.22,133.54,165951.0,122.1827,122.5952,122.1277,122.4211,165951.0
2021-06-09 11:30:00,133.52,133.58,133.16,133.25,133535.0,122.4027,122.4577,122.0727,122.1552,133535.0
2021-06-09 12:00:00,133.24,133.57,133.21,133.53,146134.0,122.146,122.4486,122.1185,122.4119,146134.0
2021-06-09 12:30:00,133.53,133.71,133.34,133.54,198875.0,122.4119,122.5769,122.2377,122.4211,198875.0
2021-06-09 13:00:00,133.53,133.57,133.17,133.18,190299.0,122.4119,122.4486,122.0819,122.091,190299.0
2021-06-09 13:30:00,133.18,133.33,133.09,133.31,261432.0,122.091,122.2285,122.0085,122.2102,261432.0
2021-06-09 14:00:00,133.31,133.48,133.22,133.29,211948.0,122.2102,122.3661,122.1277,122.1919,211948.0
2021-06-09 14:30:00,133.28,133.37,133.12,133.22,276601.0,122.1827,122.2652,122.036,122.1277,276601.0
2021-06-09 15:00:00,133.21,133.35,133.16,133.26,253390.0,122.1185,122.2469,122.0727,122.1644,253390.0
2021-06-09 15:30:00,133.25,133.32,132.79,132.89,893101.0,122.1552,122.2194,121.7335,121.8252,893101.0
2021-06-10 09:30:00,133.01,134.89,132.58,134.81,572985.0,121.9352,123.6586,121.541,123.5853,572985.0
2021-06-10 10:00:00,134.79,135.1,134.29,134.35,384631.0,123.567,123.8512,123.1086,123.1636,384631.0
2021-06-10 10:30:00,134.41,134.47,133.0,133.57,313534.0,123.2186,123.2736,121.926,122.4486,313534.0
2021-06-10 11:00:00,133.58,133.88,133.18,133.84,166100.0,122.4577,122.7327,122.091,122.6961,166100.0
2021-06-10 11:30:00,133.83,134.12,133.69,134.01,171575.0,122.6869,122.9528,122.5586,122.8519,171575.0
2021-06-10 12:00:00,134.04,134.08,133.9,133.93,107726.0,122.8794,122.9161,122.7511,122.7786,107726.0
2021-06-10 12:30:00,133.94,134.26,133.91,134.19,115956.0,122.7877,123.0811,122.7602,123.0169,115956.0
2021-06-10 13:00:00,134.17,134.38,134.02,134.26,179473.0,122.9986,123.1911,122.8611,123.0811,179473.0
2021-06-10 13:30:00,134.27,134.43,133.98,134.42,144181.0,123.0903,123.237,122.8244,123.2278,144181.0
2021-06-10 14:00:00,134.43,134.65,134.43,134.56,135082.0,123.237,123.4386,123.237,123.3561,135082.0
2021-06-10 14:30:00,134.57,134.59,134.34,134.45,153469.0,123.3653,123.3836,123.1544,123.2553,153469.0
2021-06-10 15:00:00,134.44,134.49,134.19,134.26,150362.0,123.2461,123.292,123.0169,123.0811,150362.0
2021-06-10 15:30:00,134.25,134.38,134.0,134.24,552221.0,123.0719,123.1911,122.8428,123.0628,552221.0
2021-06-11 09:30:00,133.8,134.57,133.65,133.88,495737.0,122.6594,123.3653,122.5219,122.7327,495737.0
2021-06-11 10:00:00,133.86,134.28,133.75,134.19,235064.0,122.7144,123.0994,122.6136,123.0169,235064.0
2021-06-11 10:30:00,134.22,134.25,133.95,134.11,286295.0,123.0444,123.0719,122.7969,122.9436,286295.0
2021-06-11 11:00:00,134.12,134.22,133.82,134.04,158269.0,122.9528,123.0444,122.6777,122.8794,158269.0
2021-06-11 11:30:00,134.04,134.25,134.0,134.09,126467.0,122.8794,123.0719,122.8428,122.9253,126467.0
2021-06-11 12:00:00,134.09,134.42,134.08,134.26,212839.0,122.9253,123.2278,122.9161,123.0811,212839.0
2021-06-11 12:30:00,134.28,134.39,134.12,134.15,159906.0,123.0994,123.2003,122.9528,122.9803,159906.0
2021-06-11 13:00:00,134.14,134.19,133.84,134.06,171645.0,122.9711,123.0169,122.6961,122.8978,171645.0
2021-06-11 13:30:00,134.06,134.2,134.04,134.16,89503.0,122.8978,123.0261,122.8794,122.9894,89503.0
2021-06-11 14:00:00,134.16,134.45,134.11,134.41,130934.0,122.9894,123.2553,122.9436,123.2186,130934.0
2021-06-11 14:30:00,134.4,134.41,134.23,134.32,92278.0,123.2094,123.2186,123.0536,123.1361,92278.0
2021-06-11 15:00:00,134.33,134.39,134.25,134.37,125019.0,123.1453,123.2003,123.0719,123.1819,125019.0
2021-06-11 15:30:00,134.37,134.65,134.2,134.63,578195.0,123.1819,123.4386,123.0261,123.4203,578195.0
2021-06-14 09:30:00,135.23,136.34,134.79,135.72,1031639.0,123.9703,124.9879,123.567,124.4195,1031639.0
2021-06-14 10:00:00,135.74,135.78,134.84,134.95,315380.0,124.4379,124.4745,123.6128,123.7137,315380.0
2021-06-14 10:30:00,134.94,135.42,134.78,135.41,342250.0,123.7045,124.1445,123.5578,124.1354,342250.0
2021-06-14 11:00:00,135.4,135.88,135.35,135.88,273297.0,124.1262,124.5662,124.0803,124.5662,273297.0
2021-06-14 11:30:00,135.88,136.1,135.75,136.09,238942.0,124.5662,124.7679,124.447,124.7587,238942.0
2021-06-14 12:00:00,136.1,137.1,136.09,136.63,839657.0,124.7679,125.6846,124.7587,125.2538,839657.0
2021-06-14 12:30:00,136.63,136.67,136.19,136.19,166726.0,125.2538,125.2904,124.8504,124.8504,166726.0
2021-06-14 13:00:00,136.19,136.61,136.16,136.59,178558.0,124.8504,125.2354,124.8229,125.2171,178558.0
2021-06-14 13:30:00,136.59,136.68,136.42,136.61,168675.0,125.2171,125.2996,125.0613,125.2354,168675.0
2021-06-14 14:00:00,136.61,136.65,136.17,136.22,184486.0,125.2354,125.2721,124.8321,124.8779,184486.0
2021-06-14 14:30:00,136.22,136.41,136.18,136.32,187705.0,124.8779,125.0521,124.8412,124.9696,187705.0
2021-06-14 15:00:00,136.3,136.38,136.13,136.38,231603.0,124.9512,125.0246,124.7954,125.0246,231603.0
2021-06-14 15:30:00,136.38,137.31,136.34,137.31,886959.0,125.0246,125.8772,124.9879,125.8772,886959.0
2021-06-15 09:30:00,137.16,137.38,136.32,137.2,519623.0,125.7396,125.9413,124.9696,125.7763,519623.0
2021-06-15 10:00:00,137.2,137.29,136.21,136.22,218598.0,125.7763,125.8588,124.8687,124.8779,218598.0
2021-06-15 10:30:00,136.22,136.55,136.2,136.26,180962.0,124.8779,125.1804,124.8596,124.9146,180962.0
2021-06-15 11:00:00,136.25,136.29,135.86,135.93,280521.0,124.9054,124.9421,124.5479,124.6121,280521.0
2021-06-15 11:30:00,135.89,136.18,135.69,136.17,204486.0,124.5754,124.8412,124.392,124.8321,204486.0
2021-06-15 12:00:00,136.18,136.58,136.16,136.58,178852.0,124.8412,125.2079,124.8229,125.2079,178852.0
2021-06-15 12:30:00,136.58,136.87,136.41,136.56,276608.0,125.2079,125.4738,125.0521,125.1896,276608.0
2021-06-15 13:00:00,136.56,136.75,136.45,136.47,149401.0,125.1896,125.3638,125.0888,125.1071,149401.0
2021-06-15 13:30:00,136.49,136.68,136.45,136.6,122808.0,125.1254,125.2996,125.0888,125.2263,122808.0
2021-06-15 14:00:00,136.6,136.68,135.77,135.78,209464.0,125.2263,125.2996,124.4654,124.4745,209464.0
2021-06-15 14:30:00,135.77,135.85,135.6,135.72,197775.0,124.4654,124.5387,124.3095,124.4195,197775.0
2021-06-15 15:00:00,135.71,135.71,135.4,135.51,184494.0,124.4104,124.4104,124.1262,124.227,184494.0
2021-06-15 15:30:00,135.52,135.74,135.23,135.58,591606.0,124.2362,124.4379,123.9703,124.2912,591606.0
2021-06-16 09:30:00,136.14,137.05,135.75,136.01,509482.0,124.8046,125.6388,124.447,124.6854,509482.0
2021-06-16 10:00:00,136.02,136.6,136.01,136.14,246138.0,124.6946,125.2263,124.6854,124.8046,246138.0
2021-06-16 10:30:00,136.14,136.14,135.77,136.11,200558.0,124.8046,124.8046,124.4654,124.7771,200558.0
2021-06-16 11:00:00,136.12,136.45,136.1,136.17,245366.0,124.7862,125.0888,124.7679,124.8321,245366.0
2021-06-16 11:30:00,136.16,136.32,136.01,136.02,154346.0,124.8229,124.9696,124.6854,124.6946,154346.0
2021-06-16 12:00:00,136.02,136.04,135.31,135.49,196178.0,124.6946,124.7129,124.0437,124.2087,196178.0
2021-06-16 12:30:00,135.48,135.9,135.48,135.87,153198.0,124.1995,124.5846,124.1995,124.5571,153198.0
2021-06-16 13:00:00,135.87,135.98,135.62,135.64,164788.0,124.5571,124.6579,124.3279,124.3462,164788.0
2021-06-16 13:30:00,135.63,136.1,135.6,135.73,145772.0,124.337,124.7679,124.3095,124.4287,145772.0
2021-06-16 14:00:00,135.72,135.72,134.0,134.8,902720.0,124.4195,124.4195,122.8428,123.5761,902720.0
2021-06-16 14:30:00,134.79,135.13,133.66,134.24,691526.0,123.567,123.8787,122.5311,123.0628,691526.0
2021-06-16 15:00:00,134.23,135.25,133.92,135.01,313118.0,123.0536,123.9887,122.7694,123.7687,313118.0
2021-06-16 15:30:00,135.03,135.58,134.77,134.95,543114.0,123.787,124.2912,123.5486,123.7137,543114.0
2021-06-17 09:30:00,134.31,135.4,134.21,135.27,380935.0,123.1269,124.1262,123.0353,124.007,380935.0
2021-06-17 10:00:00,135.26,135.96,135.25,135.8,288599.0,123.9978,124.6396,123.9887,124.4929,288599.0
2021-06-17 10:30:00,135.8,136.49,135.42,135.59,422934.0,124.4929,125.1254,124.1445,124.3004,422934.0
2021-06-17 11:00:00,135.58,136.33,135.34,136.32,285634.0,124.2912,124.9788,124.0712,124.9696,285634.0
2021-06-17 11:30:00,136.31,136.62,135.56,135.58,268858.0,124.9604,125.2446,124.2729,124.2912,268858.0
2021-06-17 12:00:00,135.59,135.79,134.14,134.2,241617.0,124.3004,124.4837,122.9711,123.0261,241617.0
2021-06-17 12:30:00,134.17,134.65,134.09,134.61,217381.0,122.9986,123.4386,122.9253,123.402,217381.0
2021-06-17 13:00:00,134.64,135.37,134.64,135.36,156993.0,123.4295,124.0987,123.4295,124.0895,156993.0
2021-06-17 13:30:00,135.37,135.62,135.31,135.42,151803.0,124.0987,124.3279,124.0437,124.1445,151803.0
2021-06-17 14:00:00,135.44,135.63,135.31,135.56,162845.0,124.1629,124.337,124.0437,124.2729,162845.0
2021-06-17 14:30:00,135.58,135.6,135.35,135.42,163653.0,124.2912,124.3095,124.0803,124.1445,163653.0
2021-06-17 15:00:00,135.43,135.68,135.29,135.54,203595.0,124.1537,124.3829,124.0253,124.2545,203595.0
2021-06-17 15:30:00,135.54,135.79,135.24,135.33,702772.0,124.2545,124.4837,123.9795,124.062,702772.0
2021-06-18 09:30:00,134.47,134.58,133.5,134.12,1305861.0,123.2736,123.3745,122.3844,122.9528,1305861.0
2021-06-18 10:00:00,134.14,134.39,133.57,134.2,347680.0,122.9711,123.2003,122.4486,123.0261,347680.0
2021-06-18 10:30:00,134.19,134.34,133.45,133.7,335115.0,123.0169,123.1544,122.3385,122.5677,335115.0
2021-06-18 11:00:00,133.67,133.97,133.09,133.11,342329.0,122.5402,122.8153,122.0085,122.0269,342329.0
2021-06-18 11:30:00,133.11,133.58,132.87,133.23,276282.0,122.0269,122.4577,121.8068,122.1369,276282.0
2021-06-18 12:00:00,133.23,133.32,133.07,133.22,178732.0,122.1369,122.2194,121.9902,122.1277,178732.0
2021-06-18 12:30:00,133.24,133.26,132.77,132.89,206699.0,122.146,122.1644,121.7152,121.8252,206699.0
2021-06-18 13:00:00,132.88,133.09,132.7,132.78,212868.0,121.816,122.0085,121.651,121.7243,212868.0
2021-06-18 13:30:00,132.78,133.16,132.76,132.93,209763.0,121.7243,122.0727,121.706,121.8618,209763.0
2021-06-18 14:00:00,132.93,133.24,132.72,132.97,212950.0,121.8618,122.146,121.6693,121.8985,212950.0
2021-06-18 14:30:00,132.97,133.05,132.3,132.34,257162.0,121.8985,121.9719,121.2843,121.321,257162.0
2021-06-18 15:00:00,132.31,133.21,132.24,133.16,322874.0,121.2935,122.1185,121.2293,122.0727,322874.0
2021-06-18 15:30:00,133.16,134.05,132.95,133.0,988442.0,122.0727,122.8886,121.8802,121.926,988442.0
2021-06-21 09:30:00,133.18,135.1,132.66,134.96,640574.0,122.091,123.8512,121.6143,123.7228,640574.0
2021-06-21 10:00:00,135.0,135.0,133.37,133.56,310340.0,123.7595,123.7595,122.2652,122.4394,310340.0
2021-06-21 10:30:00,133.52,134.03,133.45,133.76,175909.0,122.4027,122.8703,122.3385,122.6227,175909.0
2021-06-21 11:00:00,133.8,134.05,133.59,133.62,164712.0,122.6594,122.8886,122.4669,122.4944,164712.0
2021-06-21 11:30:00,133.63,133.92,133.53,133.8,187038.0,122.5036,122.7694,122.4119,122.6594,187038.0
2021-06-21 12:00:00,133.82,133.93,133.69,133.82,88919.0,122.6777,122.7786,122.5586,122.6777,88919.0
2021-06-21 12:30:00,133.86,133.86,133.57,133.66,125729.0,122.7144,122.7144,122.4486,122.5311,125729.0
2021-06-21 13:00:00,133.65,133.75,133.54,133.64,120657.0,122.5219,122.6136,122.4211,122.5127,120657.0
2021-06-21 13:30:00,133.65,134.19,133.64,134.14,142912.0,122.5219,123.0169,122.5127,122.9711,142912.0
2021-06-21 14:00:00,134.18,134.21,133.92,133.99,97405.0,123.0078,123.0353,122.7694,122.8336,97405.0
2021-06-21 14:30:00,133.99,134.0,133.7,133.89,115123.0,122.8336,122.8428,122.5677,122.7419,115123.0
2021-06-21 15:00:00,133.87,134.02,133.56,133.69,152476.0,122.7236,122.8611,122.4394,122.5586,152476.0
2021-06-21 15:30:00,133.68,134.13,133.61,133.97,477218.0,122.5494,122.9619,122.4852,122.8153,477218.0
2021-06-22 09:30:00,134.04,134.35,133.29,133.9,395108.0,122.8794,123.1636,122.1919,122.7511,395108.0
2021-06-22 10:00:00,133.93,134.93,133.87,134.79,389696.0,122.7786,123.6953,122.7236,123.567,389696.0
2021-06-22 10:30:00,134.79,135.08,134.7,134.84,265218.0,123.567,123.8328,123.4845,123.6128,265218.0
2021-06-22 11:00:00,134.83,135.18,134.78,135.09,616145.0,123.6036,123.9245,123.5578,123.842,616145.0
2021-06-22 11:30:00,135.08,135.22,135.0,135.03,202837.0,123.8328,123.9612,123.7595,123.787,202837.0
2021-06-22 12:00:00,135.05,135.31,134.97,135.02,138040.0,123.8053,124.0437,123.732,123.7778,138040.0
2021-06-22 12:30:00,135.03,135.03,134.56,134.62,155484.0,123.787,123.787,123.3561,123.4111,155484.0
2021-06-22 13:00:00,134.61,134.66,134.27,134.55,141105.0,123.402,123.4478,123.0903,123.347,141105.0
2021-06-22 13:30:00,134.55,134.78,134.44,134.61,125000.0,123.347,123.5578,123.2461,123.402,125000.0
2021-06-22 14:00:00,134.62,134.62,134.26,134.3,147275.0,123.4111,123.4111,123.0811,123.1178,147275.0
2021-06-22 14:30:00,134.29,134.37,134.04,134.32,147497.0,123.1086,123.1819,122.8794,123.1361,147497.0
2021-06-22 15:00:00,134.32,135.06,134.3,134.96,295028.0,123.1361,123.8145,123.1178,123.7228,295028.0
2021-06-22 15:30:00,134.96,135.19,134.7,135.09,739999.0,123.7228,123.9337,123.4845,123.842,739999.0
2021-06-23 09:30:00,135.1,136.03,134.81,135.76,993309.0,123.8512,124.7037,123.5853,124.4562,993309.0
2021-06-23 10:00:00,135.75,136.1,135.72,135.79,304660.0,124.447,124.7679,124.4195,124.4837,304660.0
2021-06-23 10:30:00,135.8,135.94,135.49,135.69,149422.0,124.4929,124.6212,124.2087,124.392,149422.0
2021-06-23 11:00:00,135.73,135.86,135.57,135.69,114030.0,124.4287,124.5479,124.282,124.392,114030.0
2021-06-23 11:30:00,135.7,135.77,135.52,135.71,195398.0,124.4012,124.4654,124.2362,124.4104,195398.0
2021-06-23 12:00:00,135.73,136.23,135.71,136.16,252170.0,124.4287,124.8871,124.4104,124.8229,252170.0
2021-06-23 12:30:00,136.16,136.22,135.56,135.78,123528.0,124.8229,124.8779,124.2729,124.4745,123528.0
2021-06-23 13:00:00,135.8,135.83,135.63,135.7,94310.0,124.4929,124.5204,124.337,124.4012,94310.0
2021-06-23 13:30:00,135.69,135.73,135.45,135.66,126517.0,124.392,124.4287,124.172,124.3645,126517.0
2021-06-23 14:00:00,135.66,135.82,135.57,135.75,159058.0,124.3645,124.5112,124.282,124.447,159058.0
2021-06-23 14:30:00,135.74,135.96,135.73,135.81,131167.0,124.4379,124.6396,124.4287,124.502,131167.0
2021-06-23 15:00:00,135.81,135.97,135.7,135.95,138669.0,124.502,124.6487,124.4012,124.6304,138669.0
2021-06-23 15:30:00,135.94,135.98,135.37,135.54,426185.0,124.6212,124.6579,124.0987,124.2545,426185.0
2021-06-24 09:30:00,136.72,137.71,136.35,137.17,686067.0,125.3363,126.2438,124.9971,125.7488,686067.0
2021-06-24 10:00:00,137.19,137.6,136.98,137.55,389028.0,125.7671,126.143,125.5746,126.0972,389028.0
2021-06-24 10:30:00,137.57,137.9,137.42,137.7,371014.0,126.1155,126.418,125.978,126.2347,371014.0
2021-06-24 11:00:00,137.7,137.96,137.67,137.78,259914.0,126.2347,126.473,126.2072,126.308,259914.0
2021-06-24 11:30:00,137.79,138.0,137.68,137.98,291240.0,126.3172,126.5097,126.2163,126.4914,291240.0
2021-06-24 12:00:00,137.99,138.35,137.96,138.0,915219.0,126.5005,126.8306,126.473,126.5097,915219.0
2021-06-24 12:30:00,138.0,138.02,137.52,137.56,265738.0,126.5097,126.528,126.0697,126.1063,265738.0
2021-06-24 13:00:00,137.58,137.7,137.33,137.46,146938.0,126.1247,126.2347,125.8955,126.0147,146938.0
2021-06-24 13:30:00,137.44,137.69,137.2,137.63,165164.0,125.9963,126.2255,125.7763,126.1705,165164.0
2021-06-24 14:00:00,137.63,137.99,137.62,137.96,132973.0,126.1705,126.5005,126.1613,126.473,132973.0
2021-06-24 14:30:00,137.97,138.38,137.92,138.32,422245.0,126.4822,126.8581,126.4364,126.8031,422245.0
2021-06-24 15:00:00,138.31,138.51,137.98,138.1,336999.0,126.7939,126.9772,126.4914,126.6014,336999.0
2021-06-24 15:30:00,138.1,138.13,137.76,137.91,899871.0,126.6014,126.6289,126.2897,126.4272,899871.0
2021-06-25 09:30:00,138.42,139.47,138.04,138.31,895458.0,126.8947,127.8573,126.5464,126.7939,895458.0
2021-06-25 10:00:00,138.29,138.75,138.16,138.62,308610.0,126.7756,127.1973,126.6564,127.0781,308610.0
2021-06-25 10:30:00,138.6,138.72,138.18,138.29,240934.0,127.0597,127.1698,126.6747,126.7756,240934.0
2021-06-25 11:00:00,138.29,138.75,138.17,138.73,141484.0,126.7756,127.1973,126.6655,127.1789,141484.0
2021-06-25 11:30:00,138.73,138.77,138.52,138.55,108178.0,127.1789,127.2156,126.9864,127.0139,108178.0
2021-06-25 12:00:00,138.57,138.59,138.07,138.09,119154.0,127.0322,127.0506,126.5739,126.5922,119154.0
2021-06-25 12:30:00,138.1,138.49,138.1,138.44,147692.0,126.6014,126.9589,126.6014,126.9131,147692.0
2021-06-25 13:00:00,138.45,138.57,138.35,138.37,205795.0,126.9222,127.0322,126.8306,126.8489,205795.0
2021-06-25 13:30:00,138.36,138.6,138.15,138.59,202837.0,126.8397,127.0597,126.6472,127.0506,202837.0
2021-06-25 14:00:00,138.6,138.7,138.43,138.7,155043.0,127.0597,127.1514,126.9039,127.1514,155043.0
2021-06-25 14:30:00,138.7,138.82,138.67,138.73,223715.0,127.1514,127.2614,127.1239,127.1789,223715.0
2021-06-25 15:00:00,138.74,138.77,138.22,138.27,250740.0,127.1881,127.2156,126.7114,126.7572,250740.0
2021-06-25 15:30:00,138.27,138.28,136.97,137.67,1035716.0,126.7572,126.7664,125.5655,126.2072,1035716.0
2021-06-28 09:30:00,138.23,139.2,138.11,138.33,498482.0,126.7206,127.6098,126.6105,126.8122,498482.0
2021-06-28 10:00:00,138.33,138.59,137.98,138.46,304184.0,126.8122,127.0506,126.4914,126.9314,304184.0
2021-06-28 10:30:00,138.45,138.82,138.39,138.59,212322.0,126.9222,127.2614,126.8672,127.0506,212322.0
2021-06-28 11:00:00,138.58,138.85,138.46,138.78,153005.0,127.0414,127.2889,126.9314,127.2248,153005.0
2021-06-28 11:30:00,138.78,139.45,138.54,139.45,294822.0,127.2248,127.839,127.0047,127.839,294822.0
2021-06-28 12:00:00,139.43,140.17,139.36,140.0,390340.0,127.8206,128.499,127.7565,128.3432,390340.0
2021-06-28 12:30:00,140.02,140.13,139.58,139.7,175716.0,128.3615,128.4624,127.9581,128.0682,175716.0
2021-06-28 13:00:00,139.66,139.7,139.31,139.35,142343.0,128.0315,128.0682,127.7106,127.7473,142343.0
2021-06-28 13:30:00,139.33,139.51,139.29,139.36,138313.0,127.729,127.894,127.6923,127.7565,138313.0
2021-06-28 14:00:00,139.35,139.68,139.3,139.54,149856.0,127.7473,128.0498,127.7015,127.9215,149856.0
2021-06-28 14:30:00,139.52,139.72,139.45,139.69,145790.0,127.9031,128.0865,127.839,128.059,145790.0
2021-06-28 15:00:00,139.7,140.01,139.58,139.92,557799.0,128.0682,128.3523,127.9581,128.2698,557799.0
2021-06-28 15:30:00,139.92,139.98,139.51,139.73,620276.0,128.2698,128.3248,127.894,128.0957,620276.0
2021-06-29 09:30:00,139.64,140.71,139.25,139.85,478970.0,128.0131,128.9941,127.6556,128.2057,478970.0
2021-06-29 10:00:00,139.9,140.18,139.41,139.93,220107.0,128.2515,128.5082,127.8023,128.279,220107.0
2021-06-29 10:30:00,139.91,140.48,139.83,140.34,177834.0,128.2607,128.7832,128.1873,128.6549,177834.0
2021-06-29 11:00:00,140.38,140.85,140.25,140.63,210747.0,128.6915,129.1224,128.5724,128.9207,210747.0
2021-06-29 11:30:00,140.64,141.09,140.56,141.09,249203.0,128.9299,129.3424,128.8565,129.3424,249203.0
2021-06-29 12:00:00,141.09,141.64,140.98,141.64,300047.0,129.3424,129.8466,129.2416,129.8466,300047.0
2021-06-29 12:30:00,141.65,141.98,141.58,141.94,431345.0,129.8558,130.1583,129.7916,130.1216,431345.0
2021-06-29 13:00:00,141.96,142.32,141.91,142.32,460974.0,130.14,130.47,130.0941,130.47,460974.0
2021-06-29 13:30:00,142.31,142.95,142.26,142.78,497226.0,130.4608,131.0475,130.415,130.8917,497226.0
2021-06-29 14:00:00,142.75,142.78,142.29,142.35,302478.0,130.8642,130.8917,130.4425,130.4975,302478.0
2021-06-29 14:30:00,142.35,142.43,142.06,142.37,216157.0,130.4975,130.5708,130.2317,130.5158,216157.0
2021-06-29 15:00:00,142.36,142.75,142.33,142.75,368021.0,130.5067,130.8642,130.4792,130.8642,368021.0
2021-06-29 15:30:00,142.73,142.75,142.26,142.63,740522.0,130.8459,130.8642,130.415,130.7542,740522.0
2021-06-30 09:30:00,142.44,143.63,141.84,142.47,847073.0,130.58,131.6709,130.03,130.6075,847073.0
2021-06-30 10:00:00,142.45,143.17,142.43,143.08,273491.0,130.5892,131.2492,130.5708,131.1667,273491.0
2021-06-30 10:30:00,143.06,143.31,142.59,142.97,233684.0,131.1484,131.3776,130.7175,131.0659,233684.0
2021-06-30 11:00:00,142.97,143.07,142.33,142.48,239190.0,131.0659,131.1576,130.4792,130.6167,239190.0
2021-06-30 11:30:00,142.46,142.7,141.98,142.45,252607.0,130.5983,130.8184,130.1583,130.5892,252607.0
2021-06-30 12:00:00,142.45,142.63,142.22,142.3,113033.0,130.5892,130.7542,130.3783,130.4517,113033.0
2021-06-30 12:30:00,142.28,142.44,142.18,142.3,104218.0,130.4333,130.58,130.3417,130.4517,104218.0
2021-06-30 13:00:00,142.29,142.63,142.26,142.52,99935.0,130.4425,130.7542,130.415,130.6534,99935.0
2021-06-30 13:30:00,142.52,142.92,142.48,142.82,149572.0,130.6534,131.02,130.6167,130.9284,149572.0
2021-06-30 14:00:00,142.83,142.85,142.48,142.56,89541.0,130.9375,130.9559,130.6167,130.69,89541.0
2021-06-30 14:30:00,142.56,142.73,142.52,142.63,92621.0,130.69,130.8459,130.6534,130.7542,92621.0
2021-06-30 15:00:00,142.66,143.07,142.61,142.94,204370.0,130.7817,131.1576,130.7359,131.0384,204370.0
2021-06-30 15:30:00,142.93,143.16,142.43,142.93,746469.0,131.0292,131.2401,130.5708,131.0292,746469.0
2021-07-01 09:30:00,142.92,143.03,141.55,141.91,692032.0,131.02,131.1209,129.7641,130.0941,692032.0
2021-07-01 10:00:00,141.88,142.39,141.84,142.15,292488.0,130.0666,130.5342,130.03,130.3142,292488.0
2021-07-01 10:30:00,142.15,142.19,141.66,141.82,200683.0,130.3142,130.3508,129.865,130.0116,200683.0
2021-07-01 11:00:00,141.83,141.91,140.65,140.97,282379.0,130.0208,130.0941,128.9391,129.2324,282379.0
2021-07-01 11:30:00,140.98,141.65,140.92,141.53,274959.0,129.2416,129.8558,129.1866,129.7458,274959.0
2021-07-01 12:00:00,141.52,141.68,141.24,141.29,120302.0,129.7366,129.8833,129.4799,129.5258,120302.0
2021-07-01 12:30:00,141.3,141.44,141.08,141.3,113302.0,129.5349,129.6633,129.3333,129.5349,113302.0
2021-07-01 13:00:00,141.28,141.4,140.99,141.0,138231.0,129.5166,129.6266,129.2507,129.2599,138231.0
2021-07-01 13:30:00,140.99,141.41,140.87,140.91,189039.0,129.2507,129.6358,129.1407,129.1774,189039.0
2021-07-01 14:00:00,140.9,141.21,140.85,141.17,143543.0,129.1682,129.4524,129.1224,129.4158,143543.0
2021-07-01 14:30:00,141.17,141.32,141.1,141.17,195225.0,129.4158,129.5533,129.3516,129.4158,195225.0
2021-07-01 15:00:00,141.18,141.21,140.55,140.7,283663.0,129.4249,129.4524,128.8474,128.9849,283663.0
2021-07-01 15:30:00,140.71,140.89,140.35,140.8,630955.0,128.9941,129.1591,128.664,129.0766,630955.0
2021-07-02 09:30:00,141.99,142.0,141.25,141.62,392609.0,130.1675,130.1766,129.4891,129.8283,392609.0
2021-07-02 10:00:00,141.55,141.83,141.41,141.66,168131.0,129.7641,130.0208,129.6358,129.865,168131.0
2021-07-02 10:30:00,141.64,142.08,141.5,142.05,204245.0,129.8466,130.25,129.7183,130.2225,204245.0
2021-07-02 11:00:00,142.05,142.2,141.66,141.9,293164.0,130.2225,130.36,129.865,130.085,293164.0
2021-07-02 11:30:00,141.91,142.07,141.84,141.84,169523.0,130.0941,130.2408,130.03,130.03,169523.0
2021-07-02 12:00:00,141.85,141.89,141.42,141.56,237820.0,130.0391,130.0758,129.6449,129.7733,237820.0
2021-07-02 12:30:00,141.57,141.91,141.57,141.89,135531.0,129.7825,130.0941,129.7825,130.0758,135531.0
2021-07-02 13:00:00,141.89,141.98,141.81,141.9,115053.0,130.0758,130.1583,130.0025,130.085,115053.0
2021-07-02 13:30:00,141.9,142.16,141.87,142.08,250842.0,130.085,130.3233,130.0575,130.25,250842.0
2021-07-02 14:00:00,142.09,142.44,142.09,142.43,184560.0,130.2592,130.58,130.2592,130.5708,184560.0
2021-07-02 14:30:00,142.43,142.47,142.28,142.41,156929.0,130.5708,130.6075,130.4333,130.5525,156929.0
2021-07-02 15:00:00,142.43,142.48,142.27,142.47,201717.0,130.5708,130.6167,130.4242,130.6075,201717.0
2021-07-02 15:30:00,142.46,142.68,142.3,142.57,679594.0,130.5983,130.8,130.4517,130.6992,679594.0
2021-07-06 09:30:00,143.0,143.18,141.96,142.31,708961.0,131.0934,131.2584,130.14,130.4608,708961.0
2021-07-06 10:00:00,142.31,142.84,142.03,142.07,394750.0,130.4608,130.9467,130.2042,130.2408,394750.0
2021-07-06 10:30:00,142.08,142.12,141.35,141.44,253979.0,130.25,130.2867,129.5808,129.6633,253979.0
2021-07-06 11:00:00,141.43,141.73,141.31,141.55,179793.0,129.6541,129.9291,129.5441,129.7641,179793.0
2021-07-06 11:30:00,141.55,141.63,141.21,141.31,154079.0,129.7641,129.8375,129.4524,129.5441,154079.0
2021-07-06 12:00:00,141.32,141.32,139.68,140.11,307825.0,129.5533,129.5533,128.0498,128.444,307825.0
2021-07-06 12:30:00,140.1,140.45,139.96,140.42,132047.0,128.4348,128.7557,128.3065,128.7282,132047.0
2021-07-06 13:00:00,140.4,140.45,140.24,140.41,159508.0,128.7099,128.7557,128.5632,128.719,159508.0
2021-07-06 13:30:00,140.43,140.62,140.31,140.48,185353.0,128.7374,128.9116,128.6274,128.7832,185353.0
2021-07-06 14:00:00,140.47,141.05,140.45,140.81,228135.0,128.774,129.3057,128.7557,129.0857,228135.0
2021-07-06 14:30:00,140.81,140.97,140.64,140.68,160665.0,129.0857,129.2324,128.9299,128.9666,160665.0
2021-07-06 15:00:00,140.67,141.05,140.6,140.91,161860.0,128.9574,129.3057,128.8932,129.1774,161860.0
2021-07-06 15:30:00,140.91,141.55,140.91,141.19,550357.0,129.1774,129.7641,129.1774,129.4341,550357.0
2021-07-07 09:30:00,142.25,142.4,140.73,140.76,396490.0,130.4058,130.5433,129.0124,129.0399,396490.0
2021-07-07 10:00:00,140.73,141.22,140.1,140.1,239035.0,129.0124,129.4616,128.4348,128.4348,239035.0
2021-07-07 10:30:00,140.11,140.23,139.06,139.55,322836.0,128.444,128.554,127.4814,127.9306,322836.0
2021-07-07 11:00:00,139.55,139.65,139.17,139.35,117523.0,127.9306,128.0223,127.5823,127.7473,117523.0
2021-07-07 11:30:00,139.34,139.98,139.12,139.84,174002.0,127.7381,128.3248,127.5364,128.1965,174002.0
2021-07-07 12:00:00,139.82,140.15,139.65,139.69,133334.0,128.1782,128.4807,128.0223,128.059,133334.0
2021-07-07 12:30:00,139.71,139.88,139.64,139.73,88805.0,128.0773,128.2332,128.0131,128.0957,88805.0
2021-07-07 13:00:00,139.77,139.95,139.6,139.8,106510.0,128.1323,128.2973,127.9765,128.1598,106510.0
2021-07-07 13:30:00,139.81,139.96,139.63,139.78,89842.0,128.169,128.3065,128.004,128.1415,89842.0
2021-07-07 14:00:00,139.79,140.14,139.79,139.9,128695.0,128.1507,128.4715,128.1507,128.2515,128695.0
2021-07-07 14:30:00,139.91,140.22,139.71,140.16,113217.0,128.2607,128.5449,128.0773,128.4899,113217.0
2021-07-07 15:00:00,140.16,140.23,139.96,140.06,135047.0,128.4899,128.554,128.3065,128.3982,135047.0
2021-07-07 15:30:00,140.07,140.25,139.91,139.95,392904.0,128.4073,128.5724,128.2607,128.2973,392904.0
2021-07-08 09:30:00,137.53,137.91,135.6,136.89,1256786.0,126.0788,126.4272,124.3095,125.4921,1256786.0
2021-07-08 10:00:00,136.91,137.61,136.17,137.56,387551.0,125.5105,126.1522,124.8321,126.1063,387551.0
2021-07-08 10:30:00,137.57,137.79,137.14,137.42,268232.0,126.1155,126.3172,125.7213,125.978,268232.0
2021-07-08 11:00:00,137.42,138.33,137.3,138.28,237589.0,125.978,126.8122,125.868,126.7664,237589.0
2021-07-08 11:30:00,138.26,138.47,138.08,138.46,165722.0,126.7481,126.9406,126.583,126.9314,165722.0
2021-07-08 12:00:00,138.48,138.79,138.35,138.76,215454.0,126.9497,127.2339,126.8306,127.2064,215454.0
2021-07-08 12:30:00,138.77,138.87,138.5,138.5,151178.0,127.2156,127.3073,126.9681,126.9681,151178.0
2021-07-08 13:00:00,138.52,138.74,138.18,138.6,163413.0,126.9864,127.1881,126.6747,127.0597,163413.0
2021-07-08 13:30:00,138.62,138.72,138.07,138.09,139858.0,127.0781,127.1698,126.5739,126.5922,139858.0
2021-07-08 14:00:00,138.1,138.16,137.36,137.45,178385.0,126.6014,126.6564,125.923,126.0055,178385.0
2021-07-08 14:30:00,137.43,137.76,137.33,137.69,195352.0,125.9872,126.2897,125.8955,126.2255,195352.0
2021-07-08 15:00:00,137.7,137.97,137.51,137.82,257027.0,126.2347,126.4822,126.0605,126.3447,257027.0
2021-07-08 15:30:00,137.84,138.42,137.7,138.33,814216.0,126.363,126.8947,126.2347,126.8122,814216.0
2021-07-09 09:30:00,137.89,139.24,137.81,139.12,441191.0,126.4089,127.6465,126.3355,127.5364,441191.0
2021-07-09 10:00:00,139.11,139.58,138.91,139.3,494456.0,127.5273,127.9581,127.3439,127.7015,494456.0
2021-07-09 10:30:00,139.3,139.97,139.16,139.86,221222.0,127.7015,128.3157,127.5731,128.2148,221222.0
2021-07-09 11:00:00,139.87,140.79,139.87,140.77,272234.0,128.224,129.0674,128.224,129.0491,272234.0
2021-07-09 11:30:00,140.77,141.18,140.77,140.97,245351.0,129.0491,129.4249,129.0491,129.2324,245351.0
2021-07-09 12:00:00,140.97,141.2,140.94,140.97,180883.0,129.2324,129.4433,129.2049,129.2324,180883.0
2021-07-09 12:30:00,140.98,141.46,140.92,141.33,336621.0,129.2416,129.6816,129.1866,129.5624,336621.0
2021-07-09 13:00:00,141.32,141.47,141.07,141.3,266407.0,129.5533,129.6908,129.3241,129.5349,266407.0
2021-07-09 13:30:00,141.31,141.63,141.29,141.47,149981.0,129.5441,129.8375,129.5258,129.6908,149981.0
2021-07-09 14:00:00,141.46,141.57,141.27,141.56,130543.0,129.6816,129.7825,129.5074,129.7733,130543.0
2021-07-09 14:30:00,141.57,141.71,141.49,141.65,133798.0,129.7825,129.9108,129.7091,129.8558,133798.0
2021-07-09 15:00:00,141.67,141.73,141.53,141.62,177849.0,129.8741,129.9291,129.7458,129.8283,177849.0
2021-07-09 15:30:00,141.61,141.71,141.16,141.43,773599.0,129.8191,129.9108,129.4066,129.6541,773599.0
2021-07-12 09:30:00,141.4,142.18,141.2,141.99,526239.0,129.6266,130.3417,129.4433,130.1675,526239.0
2021-07-12 10:00:00,141.98,142.49,141.9,142.26,421918.0,130.1583,130.6259,130.085,130.415,421918.0
2021-07-12 10:30:00,142.27,142.47,142.19,142.25,379592.0,130.4242,130.6075,130.3508,130.4058,379592.0
2021-07-12 11:00:00,142.24,142.46,142.1,142.1,179839.0,130.3967,130.5983,130.2683,130.2683,179839.0
2021-07-12 11:30:00,142.1,143.02,142.06,142.82,352819.0,130.2683,131.1117,130.2317,130.9284,352819.0
2021-07-12 12:00:00,142.83,142.86,142.37,142.37,274910.0,130.9375,130.965,130.5158,130.5158,274910.0
2021-07-12 12:30:00,142.39,142.54,142.1,142.11,153677.0,130.5342,130.6717,130.2683,130.2775,153677.0
2021-07-12 13:00:00,142.11,142.31,142.07,142.21,131559.0,130.2775,130.4608,130.2408,130.3692,131559.0
2021-07-12 13:30:00,142.19,142.29,141.97,142.09,155984.0,130.3508,130.4425,130.1491,130.2592,155984.0
2021-07-12 14:00:00,142.09,142.2,141.96,142.14,299586.0,130.2592,130.36,130.14,130.305,299586.0
2021-07-12 14:30:00,142.15,142.32,142.14,142.26,160046.0,130.3142,130.47,130.305,130.415,160046.0
2021-07-12 15:00:00,142.26,142.41,142.13,142.37,169863.0,130.415,130.5525,130.2958,130.5158,169863.0
2021-07-12 15:30:00,142.37,142.61,142.22,142.46,777632.0,130.5158,130.7359,130.3783,130.5983,777632.0
2021-07-13 09:30:00,142.35,142.66,141.28,141.88,849293.0,130.4975,130.7817,129.5166,130.0666,849293.0
2021-07-13 10:00:00,141.92,142.09,141.54,141.77,589238.0,130.1033,130.2592,129.755,129.9658,589238.0
2021-07-13 10:30:00,141.8,142.03,141.37,141.48,306792.0,129.9933,130.2042,129.5991,129.6999,306792.0
2021-07-13 11:00:00,141.49,142.03,141.49,141.92,167534.0,129.7091,130.2042,129.7091,130.1033,167534.0
2021-07-13 11:30:00,141.91,142.09,141.71,142.01,172879.0,130.0941,130.2592,129.9108,130.1858,172879.0
2021-07-13 12:00:00,142.02,142.03,141.84,141.86,110350.0,130.195,130.2042,130.03,130.0483,110350.0
2021-07-13 12:30:00,141.88,141.98,141.77,141.86,129995.0,130.0666,130.1583,129.9658,130.0483,129995.0
2021-07-13 13:00:00,141.85,141.93,140.9,141.16,161107.0,130.0391,130.1125,129.1682,129.4066,161107.0
2021-07-13 13:30:00,141.08,141.1,140.75,140.87,170184.0,129.3333,129.3516,129.0307,129.1407,170184.0
2021-07-13 14:00:00,140.86,141.24,140.42,141.24,233759.0,129.1316,129.4799,128.7282,129.4799,233759.0
2021-07-13 14:30:00,141.22,141.37,140.89,141.16,195879.0,129.4616,129.5991,129.1591,129.4066,195879.0
2021-07-13 15:00:00,141.16,141.22,140.9,141.16,222332.0,129.4066,129.4616,129.1682,129.4066,222332.0
2021-07-13 15:30:00,141.15,141.61,140.97,141.19,554014.0,129.3974,129.8191,129.2324,129.4341,554014.0
2021-07-14 09:30:00,143.52,146.34,143.36,145.31,2188184.0,131.5701,134.1553,131.4234,133.211,2188184.0
2021-07-14 10:00:00,145.35,146.0,143.86,144.09,1010680.0,133.2477,133.8436,131.8818,132.0926,1010680.0
2021-07-14 10:30:00,144.11,144.49,143.38,144.46,606300.0,132.111,132.4593,131.4417,132.4318,606300.0
2021-07-14 11:00:00,144.48,144.66,143.04,143.33,407092.0,132.4502,132.6152,131.1301,131.3959,407092.0
2021-07-14 11:30:00,143.3,143.57,142.5,142.63,352063.0,131.3684,131.6159,130.635,130.7542,352063.0
2021-07-14 12:00:00,142.62,143.4,142.6,143.35,239204.0,130.745,131.4601,130.7267,131.4142,239204.0
2021-07-14 12:30:00,143.34,143.58,143.21,143.49,170842.0,131.4051,131.6251,131.2859,131.5426,170842.0
2021-07-14 13:00:00,143.5,143.57,143.14,143.27,165703.0,131.5518,131.6159,131.2217,131.3409,165703.0
2021-07-14 13:30:00,143.27,143.64,143.24,143.63,158434.0,131.3409,131.6801,131.3134,131.6709,158434.0
2021-07-14 14:00:00,143.64,144.43,143.6,144.22,349252.0,131.6801,132.4043,131.6434,132.2118,349252.0
2021-07-14 14:30:00,144.23,144.46,143.94,144.34,331984.0,132.221,132.4318,131.9551,132.3218,331984.0
2021-07-14 15:00:00,144.34,144.72,144.12,144.12,423251.0,132.3218,132.6702,132.1201,132.1201,423251.0
2021-07-14 15:30:00,144.1,144.37,143.26,143.78,1092010.0,132.1018,132.3493,131.3317,131.8084,1092010.0
2021-07-15 09:30:00,143.9,144.3,141.91,143.5,629676.0,131.9184,132.2851,130.0941,131.5518,629676.0
2021-07-15 10:00:00,143.49,143.5,141.76,142.04,254615.0,131.5426,131.5518,129.9566,130.2133,254615.0
2021-07-15 10:30:00,142.05,142.52,141.6,142.13,217851.0,130.2225,130.6534,129.81,130.2958,217851.0
2021-07-15 11:00:00,142.12,142.32,141.74,142.13,155587.0,130.2867,130.47,129.9383,130.2958,155587.0
2021-07-15 11:30:00,142.12,142.48,141.65,141.7,132201.0,130.2867,130.6167,129.8558,129.9016,132201.0
2021-07-15 12:00:00,141.68,141.76,140.94,141.31,238838.0,129.8833,129.9566,129.2049,129.5441,238838.0
2021-07-15 12:30:00,141.33,141.59,141.07,141.38,133917.0,129.5624,129.8008,129.3241,129.6083,133917.0
2021-07-15 13:00:00,141.37,141.41,140.92,141.39,187192.0,129.5991,129.6358,129.1866,129.6174,187192.0
2021-07-15 13:30:00,141.37,141.42,140.72,140.81,289351.0,129.5991,129.6449,129.0032,129.0857,289351.0
2021-07-15 14:00:00,140.78,141.19,140.77,141.09,142271.0,129.0582,129.4341,129.0491,129.3424,142271.0
2021-07-15 14:30:00,141.08,141.46,141.02,141.37,166002.0,129.3333,129.6816,129.2782,129.5991,166002.0
2021-07-15 15:00:00,141.34,141.46,140.95,141.15,268560.0,129.5716,129.6816,129.2141,129.3974,268560.0
2021-07-15 15:30:00,141.15,141.62,141.1,141.51,678700.0,129.3974,129.8283,129.3516,129.7274,678700.0
2021-07-16 09:30:00,141.86,142.51,141.68,142.27,526288.0,130.0483,130.6442,129.8833,130.4242,526288.0
2021-07-16 10:00:00,142.29,142.32,140.98,140.98,268945.0,130.4425,130.47,129.2416,129.2416,268945.0
2021-07-16 10:30:00,140.97,141.37,140.44,140.59,237006.0,129.2324,129.5991,128.7465,128.884,237006.0
2021-07-16 11:00:00,140.64,140.67,139.87,140.2,264212.0,128.9299,128.9574,128.224,128.5265,264212.0
2021-07-16 11:30:00,140.17,140.5,139.93,140.39,146569.0,128.499,128.8015,128.279,128.7007,146569.0
2021-07-16 12:00:00,140.39,140.94,140.34,140.79,146133.0,128.7007,129.2049,128.6549,129.0674,146133.0
2021-07-16 12:30:00,140.82,140.89,140.57,140.72,91026.0,129.0949,129.1591,128.8657,129.0032,91026.0
2021-07-16 13:00:00,140.7,140.94,140.63,140.63,77908.0,128.9849,129.2049,128.9207,128.9207,77908.0
2021-07-16 13:30:00,140.66,140.74,140.4,140.41,74138.0,128.9482,129.0216,128.7099,128.719,74138.0
2021-07-16 14:00:00,140.41,140.59,140.27,140.34,136390.0,128.719,128.884,128.5907,128.6549,136390.0
2021-07-16 14:30:00,140.33,140.46,140.22,140.25,123571.0,128.6457,128.7649,128.5449,128.5724,123571.0
2021-07-16 15:00:00,140.24,140.4,139.94,139.98,230462.0,128.5632,128.7099,128.2882,128.3248,230462.0
2021-07-16 15:30:00,139.96,140.1,139.53,139.71,903429.0,128.3065,128.4348,127.9123,128.0773,903429.0
2021-07-19 09:30:00,138.32,138.74,137.09,137.34,846450.0,126.8031,127.1881,125.6755,125.9047,846450.0
2021-07-19 10:00:00,137.34,138.39,136.81,138.13,620148.0,125.9047,126.8672,125.4188,126.6289,620148.0
2021-07-19 10:30:00,138.13,138.63,137.56,138.35,379672.0,126.6289,127.0872,126.1063,126.8306,379672.0
2021-07-19 11:00:00,138.38,138.9,138.07,138.5,310898.0,126.8581,127.3348,126.5739,126.9681,310898.0
2021-07-19 11:30:00,138.49,138.86,138.24,138.25,222965.0,126.9589,127.2981,126.7297,126.7389,222965.0
2021-07-19 12:00:00,138.23,138.39,137.94,138.09,256167.0,126.7206,126.8672,126.4547,126.5922,256167.0
2021-07-19 12:30:00,138.1,138.19,137.65,137.8,258400.0,126.6014,126.6839,126.1888,126.3264,258400.0
2021-07-19 13:00:00,137.78,138.08,137.64,137.67,250231.0,126.308,126.583,126.1797,126.2072,250231.0
2021-07-19 13:30:00,137.66,138.2,137.58,137.83,252844.0,126.198,126.693,126.1247,126.3539,252844.0
2021-07-19 14:00:00,137.83,138.62,137.82,138.38,360374.0,126.3539,127.0781,126.3447,126.8581,360374.0
2021-07-19 14:30:00,138.37,138.39,137.72,137.91,230830.0,126.8489,126.8672,126.253,126.4272,230830.0
2021-07-19 15:00:00,137.9,138.24,137.76,137.8,210273.0,126.418,126.7297,126.2897,126.3264,210273.0
2021-07-19 15:30:00,137.81,138.85,137.73,138.84,934086.0,126.3355,127.2889,126.2622,127.2798,934086.0
2021-07-20 09:30:00,138.96,139.2,137.29,137.86,383090.0,127.3898,127.6098,125.8588,126.3814,383090.0
2021-07-20 10:00:00,137.83,138.62,137.2,138.19,299791.0,126.3539,127.0781,125.7763,126.6839,299791.0
2021-07-20 10:30:00,138.25,139.14,137.93,138.96,373770.0,126.7389,127.5548,126.4455,127.3898,373770.0
2021-07-20 11:00:00,138.99,139.26,138.77,138.91,195214.0,127.4173,127.6648,127.2156,127.3439,195214.0
2021-07-20 11:30:00,138.89,139.49,138.88,139.39,262225.0,127.3256,127.8756,127.3164,127.784,262225.0
2021-07-20 12:00:00,139.4,139.76,139.3,139.71,185565.0,127.7931,128.1232,127.7015,128.0773,185565.0
2021-07-20 12:30:00,139.71,140.14,139.65,139.97,190731.0,128.0773,128.4715,128.0223,128.3157,190731.0
2021-07-20 13:00:00,139.96,140.0,139.67,139.72,142784.0,128.3065,128.3432,128.0407,128.0865,142784.0
2021-07-20 13:30:00,139.72,139.86,139.43,139.6,111476.0,128.0865,128.2148,127.8206,127.9765,111476.0
2021-07-20 14:00:00,139.61,140.07,139.58,140.04,152283.0,127.9856,128.4073,127.9581,128.3798,152283.0
2021-07-20 14:30:00,140.06,140.19,139.87,140.07,128374.0,128.3982,128.5174,128.224,128.4073,128374.0
2021-07-20 15:00:00,140.09,140.42,140.08,140.3,168028.0,128.4257,128.7282,128.4165,128.6182,168028.0
2021-07-20 15:30:00,140.29,140.34,139.52,139.55,589893.0,128.609,128.6549,127.9031,127.9306,589893.0
2021-07-21 09:30:00,139.65,142.22,139.65,141.96,557336.0,128.0223,130.3783,128.0223,130.14,557336.0
2021-07-21 10:00:00,141.96,142.12,141.12,141.45,367004.0,130.14,130.2867,129.3699,129.6724,367004.0
2021-07-21 10:30:00,141.46,141.49,140.69,141.09,175262.0,129.6816,129.7091,128.9757,129.3424,175262.0
2021-07-21 11:00:00,141.09,141.36,141.0,141.07,276297.0,129.3424,129.5899,129.2599,129.3241,276297.0
2021-07-21 11:30:00,141.08,141.39,141.0,141.37,182568.0,129.3333,129.6174,129.2599,129.5991,182568.0
2021-07-21 12:00:00,141.37,141.71,141.31,141.54,181039.0,129.5991,129.9108,129.5441,129.755,181039.0
2021-07-21 12:30:00,141.56,141.66,141.24,141.29,112897.0,129.7733,129.865,129.4799,129.5258,112897.0
2021-07-21 13:00:00,141.29,141.37,141.02,141.28,96076.0,129.5258,129.5991,129.2782,129.5166,96076.0
2021-07-21 13:30:00,141.27,141.4,141.21,141.39,111875.0,129.5074,129.6266,129.4524,129.6174,111875.0
2021-07-21 14:00:00,141.39,141.45,141.15,141.36,130076.0,129.6174,129.6724,129.3974,129.5899,130076.0
2021-07-21 14:30:00,141.4,141.54,141.29,141.52,120542.0,129.6266,129.755,129.5258,129.7366,120542.0
2021-07-21 15:00:00,141.51,141.64,141.38,141.59,213602.0,129.7274,129.8466,129.6083,129.8008,213602.0
2021-07-21 15:30:00,141.59,142.22,141.2,142.17,787795.0,129.8008,130.3783,129.4433,130.3325,787795.0
2021-07-22 09:30:00,141.75,142.85,141.5,142.35,363297.0,129.9475,130.9559,129.7183,130.4975,363297.0
2021-07-22 10:00:00,142.37,142.62,141.9,142.4,211902.0,130.5158,130.745,130.085,130.5433,211902.0
2021-07-22 10:30:00,142.42,142.79,142.23,142.74,170983.0,130.5617,130.9009,130.3875,130.855,170983.0
2021-07-22 11:00:00,142.71,142.75,141.97,142.38,201915.0,130.8275,130.8642,130.1491,130.525,201915.0
2021-07-22 11:30:00,142.42,142.73,142.22,142.67,88822.0,130.5617,130.8459,130.3783,130.7909,88822.0
2021-07-22 12:00:00,142.69,142.74,142.11,142.31,165513.0,130.8092,130.855,130.2775,130.4608,165513.0
2021-07-22 12:30:00,142.29,142.44,142.15,142.23,112389.0,130.4425,130.58,130.3142,130.3875,112389.0
2021-07-22 13:00:00,142.24,142.64,142.23,142.53,153064.0,130.3967,130.7634,130.3875,130.6625,153064.0
2021-07-22 13:30:00,142.52,142.7,142.43,142.59,86239.0,130.6534,130.8184,130.5708,130.7175,86239.0
2021-07-22 14:00:00,142.56,142.66,142.41,142.49,117762.0,130.69,130.7817,130.5525,130.6259,117762.0
2021-07-22 14:30:00,142.47,142.47,142.17,142.38,87426.0,130.6075,130.6075,130.3325,130.525,87426.0
2021-07-22 15:00:00,142.39,142.39,142.22,142.27,80208.0,130.5342,130.5342,130.3783,130.4242,80208.0
2021-07-22 15:30:00,142.28,142.5,142.04,142.48,336425.0,130.4333,130.635,130.2133,130.6167,336425.0
2021-07-23 09:30:00,143.45,143.45,142.03,142.79,476244.0,131.5059,131.5059,130.2042,130.9009,476244.0
2021-07-23 10:00:00,142.77,143.27,142.61,143.13,274194.0,130.8825,131.3409,130.7359,131.2126,274194.0
2021-07-23 10:30:00,143.12,143.83,143.07,143.81,218800.0,131.2034,131.8543,131.1576,131.8359,218800.0
2021-07-23 11:00:00,143.81,144.01,143.51,143.97,240985.0,131.8359,132.0193,131.5609,131.9826,240985.0
2021-07-23 11:30:00,143.98,144.44,143.97,144.14,279235.0,131.9918,132.4135,131.9826,132.1385,279235.0
2021-07-23 12:00:00,144.14,144.16,143.74,143.77,176175.0,132.1385,132.1568,131.7718,131.7993,176175.0
2021-07-23 12:30:00,143.8,144.42,143.68,144.37,441862.0,131.8268,132.3952,131.7168,132.3493,441862.0
2021-07-23 13:00:00,144.36,144.95,144.17,144.79,305652.0,132.3401,132.881,132.166,132.7343,305652.0
2021-07-23 13:30:00,144.77,144.87,144.56,144.61,180658.0,132.716,132.8077,132.5235,132.5693,180658.0
2021-07-23 14:00:00,144.62,144.85,144.57,144.66,230259.0,132.5785,132.7893,132.5327,132.6152,230259.0
2021-07-23 14:30:00,144.65,144.74,144.39,144.7,176074.0,132.606,132.6885,132.3677,132.6518,176074.0
2021-07-23 15:00:00,144.7,144.72,144.38,144.55,282432.0,132.6518,132.6702,132.3585,132.5143,282432.0
2021-07-23 15:30:00,144.55,144.99,144.53,144.88,768563.0,132.5143,132.9177,132.496,132.8169,768563.0
2021-07-26 09:30:00,143.98,144.38,143.37,143.61,631656.0,131.9918,132.3585,131.4326,131.6526,631656.0
2021-07-26 10:00:00,143.6,143.89,142.24,142.55,620048.0,131.6434,131.9093,130.3967,130.6809,620048.0
2021-07-26 10:30:00,142.55,143.33,142.55,142.98,215786.0,130.6809,131.3959,130.6809,131.0751,215786.0
2021-07-26 11:00:00,142.97,143.25,142.66,142.97,153730.0,131.0659,131.3226,130.7817,131.0659,153730.0
2021-07-26 11:30:00,143.0,143.07,142.87,142.95,182214.0,131.0934,131.1576,130.9742,131.0475,182214.0
2021-07-26 12:00:00,142.96,143.07,142.65,142.74,159731.0,131.0567,131.1576,130.7725,130.855,159731.0
2021-07-26 12:30:00,142.75,142.75,142.41,142.48,114943.0,130.8642,130.8642,130.5525,130.6167,114943.0
2021-07-26 13:00:00,142.51,142.78,142.4,142.72,214421.0,130.6442,130.8917,130.5433,130.8367,214421.0
2021-07-26 13:30:00,142.72,143.05,142.72,143.03,226820.0,130.8367,131.1392,130.8367,131.1209,226820.0
2021-07-26 14:00:00,143.02,143.33,142.94,143.21,219889.0,131.1117,131.3959,131.0384,131.2859,219889.0
2021-07-26 14:30:00,143.22,143.51,143.19,143.49,146281.0,131.2951,131.5609,131.2676,131.5426,146281.0
2021-07-26 15:00:00,143.5,143.7,143.39,143.66,143594.0,131.5518,131.7351,131.4509,131.6984,143594.0
2021-07-26 15:30:00,143.67,143.72,143.07,143.5,524552.0,131.7076,131.7534,131.1576,131.5518,524552.0
2021-07-27 09:30:00,142.65,143.0,141.16,141.33,595314.0,130.7725,131.0934,129.4066,129.5624,595314.0
2021-07-27 10:00:00,141.27,141.7,140.57,141.1,404800.0,129.5074,129.9016,128.8657,129.3516,404800.0
2021-07-27 10:30:00,141.1,141.16,140.02,140.23,452737.0,129.3516,129.4066,128.3615,128.554,452737.0
2021-07-27 11:00:00,140.21,140.48,139.28,139.8,513526.0,128.5357,128.7832,127.6831,128.1598,513526.0
2021-07-27 11:30:00,139.79,139.8,139.21,139.28,301220.0,128.1507,128.1598,127.619,127.6831,301220.0
2021-07-27 12:00:00,139.26,139.28,138.63,139.17,347312.0,127.6648,127.6831,127.0872,127.5823,347312.0
2021-07-27 12:30:00,139.17,139.22,138.73,138.75,220928.0,127.5823,127.6281,127.1789,127.1973,220928.0
2021-07-27 13:00:00,138.77,139.02,138.21,138.68,282231.0,127.2156,127.4448,126.7022,127.1331,282231.0
2021-07-27 13:30:00,138.67,139.28,138.54,138.88,222662.0,127.1239,127.6831,127.0047,127.3164,222662.0
2021-07-27 14:00:00,138.89,139.68,138.89,139.46,185367.0,127.3256,128.0498,127.3256,127.8481,185367.0
2021-07-27 14:30:00,139.44,140.06,139.39,140.01,199980.0,127.8298,128.3982,127.784,128.3523,199980.0
2021-07-27 15:00:00,140.03,140.41,140.03,140.2,228907.0,128.3707,128.719,128.3707,128.5265,228907.0
2021-07-27 15:30:00,140.22,141.09,139.94,140.94,909463.0,128.5449,129.3424,128.2882,129.2049,909463.0
2021-07-28 09:30:00,141.27,141.54,140.17,140.29,584450.0,129.5074,129.755,128.499,128.609,584450.0
2021-07-28 10:00:00,140.31,141.23,140.14,141.05,351424.0,128.6274,129.4708,128.4715,129.3057,351424.0
2021-07-28 10:30:00,141.04,141.28,140.54,140.99,312264.0,129.2966,129.5166,128.8382,129.2507,312264.0
2021-07-28 11:00:00,140.96,141.84,140.91,141.54,340278.0,129.2232,130.03,129.1774,129.755,340278.0
2021-07-28 11:30:00,141.54,141.88,141.4,141.8,246826.0,129.755,130.0666,129.6266,129.9933,246826.0
2021-07-28 12:00:00,141.8,142.18,141.59,142.16,193815.0,129.9933,130.3417,129.8008,130.3233,193815.0
2021-07-28 12:30:00,142.14,142.5,141.69,141.87,228198.0,130.305,130.635,129.8925,130.0575,228198.0
2021-07-28 13:00:00,141.9,142.03,141.55,141.67,114187.0,130.085,130.2042,129.7641,129.8741,114187.0
2021-07-28 13:30:00,141.68,141.76,141.36,141.52,208192.0,129.8833,129.9566,129.5899,129.7366,208192.0
2021-07-28 14:00:00,141.53,142.36,141.13,142.25,342353.0,129.7458,130.5067,129.3791,130.4058,342353.0
2021-07-28 14:30:00,142.27,142.91,141.97,142.35,473236.0,130.4242,131.0109,130.1491,130.4975,473236.0
2021-07-28 15:00:00,142.36,142.66,142.24,142.62,460358.0,130.5067,130.7817,130.3967,130.745,460358.0
2021-07-28 15:30:00,142.63,142.82,142.13,142.44,1197052.0,130.7542,130.9284,130.2958,130.58,1197052.0
2021-07-29 09:30:00,146.5,150.11,146.41,150.09,4409248.0,134.302,137.6114,134.2195,137.5931,4409248.0
2021-07-29 10:00:00,150.11,150.49,149.53,150.05,1599066.0,137.6114,137.9597,137.0797,137.5564,1599066.0
2021-07-29 10:30:00,150.06,151.19,149.56,151.19,1403880.0,137.5655,138.6015,137.1072,138.6015,1403880.0
2021-07-29 11:00:00,151.19,151.52,150.34,150.6,1105434.0,138.6015,138.904,137.8222,138.0606,1105434.0
2021-07-29 11:30:00,150.59,150.79,149.73,150.35,943389.0,138.0514,138.2348,137.263,137.8314,943389.0
2021-07-29 12:00:00,150.34,150.94,150.14,150.68,443656.0,137.8222,138.3723,137.6389,138.1339,443656.0
2021-07-29 12:30:00,150.7,150.8,150.24,150.3,370605.0,138.1523,138.2439,137.7306,137.7856,370605.0
2021-07-29 13:00:00,150.28,150.46,149.61,149.95,467495.0,137.7672,137.9322,137.153,137.4647,467495.0
2021-07-29 13:30:00,149.92,150.56,149.83,150.42,426766.0,137.4372,138.0239,137.3547,137.8956,426766.0
2021-07-29 14:00:00,150.42,150.77,150.18,150.34,360740.0,137.8956,138.2164,137.6756,137.8222,360740.0
2021-07-29 14:30:00,150.35,150.42,149.89,150.28,350486.0,137.8314,137.8956,137.4097,137.7672,350486.0
2021-07-29 15:00:00,150.3,150.71,150.14,150.5,540883.0,137.7856,138.1614,137.6389,137.9689,540883.0
2021-07-29 15:30:00,150.52,151.09,150.18,150.98,1659299.0,137.9872,138.5098,137.6756,138.4089,1659299.0
2021-07-30 09:30:00,149.2,150.41,148.36,148.74,1477560.0,136.7772,137.8864,136.0071,136.3555,1477560.0
2021-07-30 10:00:00,148.83,149.98,148.58,148.65,543758.0,136.438,137.4922,136.2088,136.2729,543758.0
2021-07-30 10:30:00,148.68,149.14,148.4,148.73,417624.0,136.3005,136.7222,136.0438,136.3463,417624.0
2021-07-30 11:00:00,148.75,148.98,148.46,148.88,355629.0,136.3646,136.5755,136.0988,136.4838,355629.0
2021-07-30 11:30:00,148.87,148.95,148.47,148.94,242278.0,136.4746,136.548,136.1079,136.5388,242278.0
2021-07-30 12:00:00,148.96,149.49,148.76,149.4,276455.0,136.5571,137.043,136.3738,136.9605,276455.0
2021-07-30 12:30:00,149.41,149.82,149.31,149.64,294501.0,136.9697,137.3455,136.878,137.1805,294501.0
2021-07-30 13:00:00,149.64,149.66,149.09,149.21,221414.0,137.1805,137.1989,136.6763,136.7863,221414.0
2021-07-30 13:30:00,149.2,149.44,149.15,149.34,171169.0,136.7772,136.9972,136.7313,136.9055,171169.0
2021-07-30 14:00:00,149.36,149.52,149.2,149.26,195171.0,136.9238,137.0705,136.7772,136.8322,195171.0
2021-07-30 14:30:00,149.25,149.44,149.1,149.41,189718.0,136.823,136.9972,136.6855,136.9697,189718.0
2021-07-30 15:00:00,149.42,149.68,149.33,149.68,273522.0,136.9788,137.2172,136.8963,137.2172,273522.0
2021-07-30 15:30:00,149.68,149.99,149.5,149.81,1038997.0,137.2172,137.5014,137.0522,137.3364,1038997.0
2021-08-02 09:30:00,150.31,151.18,149.86,151.13,1279278.0,137.7947,138.5923,137.3822,138.5465,1279278.0
2021-08-02 10:00:00,151.1,152.28,150.08,151.84,789930.0,138.519,139.6007,137.5839,139.1973,789930.0
2021-08-02 10:30:00,151.84,152.0,151.18,151.6,421815.0,139.1973,139.344,138.5923,138.9773,421815.0
2021-08-02 11:00:00,151.62,151.77,151.17,151.48,293585.0,138.9957,139.1332,138.5831,138.8673,293585.0
2021-08-02 11:30:00,151.51,151.85,150.86,150.9,252569.0,138.8948,139.2065,138.2989,138.3356,252569.0
2021-08-02 12:00:00,150.91,150.91,148.21,148.84,1847684.0,138.3448,138.3448,135.8696,136.4471,1847684.0
2021-08-02 12:30:00,148.84,149.67,148.83,149.66,773610.0,136.4471,137.208,136.438,137.1989,773610.0
2021-08-02 13:00:00,149.66,150.0,149.43,149.71,268035.0,137.1989,137.5105,136.988,137.2447,268035.0
2021-08-02 13:30:00,149.71,149.83,149.32,149.47,194543.0,137.2447,137.3547,136.8872,137.0247,194543.0
2021-08-02 14:00:00,149.46,149.66,149.31,149.54,209108.0,137.0155,137.1989,136.878,137.0888,209108.0
2021-08-02 14:30:00,149.54,149.71,149.42,149.65,169393.0,137.0888,137.2447,136.9788,137.1897,169393.0
2021-08-02 15:00:00,149.65,149.73,148.6,148.88,372866.0,137.1897,137.263,136.2271,136.4838,372866.0
2021-08-02 15:30:00,148.89,149.02,148.52,148.85,781321.0,136.493,136.6121,136.1538,136.4563,781321.0
2021-08-03 09:30:00,148.99,149.58,147.35,147.41,683934.0,136.5846,137.1255,135.0812,135.1362,683934.0
2021-08-03 10:00:00,147.41,148.12,146.56,148.05,465569.0,135.1362,135.7871,134.357,135.7229,465569.0
2021-08-03 10:30:00,148.08,148.13,146.99,147.48,263525.0,135.7504,135.7962,134.7512,135.2004,263525.0
2021-08-03 11:00:00,147.49,147.78,146.78,147.22,267760.0,135.2095,135.4754,134.5587,134.962,267760.0
2021-08-03 11:30:00,147.22,148.17,147.18,147.98,380070.0,134.962,135.8329,134.9253,135.6587,380070.0
2021-08-03 12:00:00,147.98,148.04,147.14,147.28,287091.0,135.6587,135.7137,134.8887,135.017,287091.0
2021-08-03 12:30:00,147.27,147.61,147.19,147.53,182224.0,135.0079,135.3195,134.9345,135.2462,182224.0
2021-08-03 13:00:00,147.52,147.82,147.22,147.33,193518.0,135.237,135.5121,134.962,135.0629,193518.0
2021-08-03 13:30:00,147.34,147.81,147.31,147.75,165061.0,135.072,135.5029,135.0445,135.4479,165061.0
2021-08-03 14:00:00,147.77,148.07,147.53,147.94,158820.0,135.4662,135.7412,135.2462,135.6221,158820.0
2021-08-03 14:30:00,147.97,148.01,147.71,147.85,135227.0,135.6496,135.6862,135.4112,135.5396,135227.0
2021-08-03 15:00:00,147.84,147.93,147.63,147.86,207547.0,135.5304,135.6129,135.3379,135.5487,207547.0
2021-08-03 15:30:00,147.87,148.04,147.65,147.95,628951.0,135.5579,135.7137,135.3562,135.6312,628951.0
2021-08-04 09:30:00,148.0,149.2,147.56,148.35,540091.0,135.6771,136.7772,135.2737,135.9979,540091.0
2021-08-04 10:00:00,148.41,148.41,147.4,147.63,243205.0,136.0529,136.0529,135.127,135.3379,243205.0
2021-08-04 10:30:00,147.58,148.27,147.33,148.07,183283.0,135.292,135.9246,135.0629,135.7412,183283.0
2021-08-04 11:00:00,148.13,148.5,147.79,148.01,219611.0,135.7962,136.1354,135.4846,135.6862,219611.0
2021-08-04 11:30:00,148.01,148.26,147.78,148.08,270603.0,135.6862,135.9154,135.4754,135.7504,270603.0
2021-08-04 12:00:00,148.09,148.59,147.95,148.57,217691.0,135.7596,136.2179,135.6312,136.1996,217691.0
2021-08-04 12:30:00,148.57,148.68,147.93,148.2,507797.0,136.1996,136.3005,135.6129,135.8604,507797.0
2021-08-04 13:00:00,148.22,148.46,148.2,148.29,168474.0,135.8788,136.0988,135.8604,135.9429,168474.0
2021-08-04 13:30:00,148.29,148.45,148.11,148.32,176494.0,135.9429,136.0896,135.7779,135.9704,176494.0
2021-08-04 14:00:00,148.34,148.68,148.19,148.39,217505.0,135.9888,136.3005,135.8513,136.0346,217505.0
2021-08-04 14:30:00,148.39,148.63,148.18,148.22,140261.0,136.0346,136.2546,135.8421,135.8788,140261.0
2021-08-04 15:00:00,148.22,148.27,147.93,148.14,147912.0,135.8788,135.9246,135.6129,135.8054,147912.0
2021-08-04 15:30:00,148.14,148.57,148.0,148.23,555575.0,135.8054,136.1996,135.6771,135.8879,555575.0
2021-08-05 09:30:00,147.48,147.48,144.93,145.26,1158345.0,135.2004,135.2004,132.8627,133.1652,1158345.0
2021-08-05 10:00:00,145.2,145.78,144.56,145.3,740717.0,133.1102,133.6419,132.5235,133.2019,740717.0
2021-08-05 10:30:00,145.29,146.06,145.05,145.99,498602.0,133.1927,133.8986,132.9727,133.8344,498602.0
2021-08-05 11:00:00,146.01,146.27,145.89,146.1,275895.0,133.8528,134.0911,133.7428,133.9353,275895.0
2021-08-05 11:30:00,146.13,146.34,145.84,145.97,188168.0,133.9628,134.1553,133.6969,133.8161,188168.0
2021-08-05 12:00:00,146.0,146.32,145.84,146.19,248179.0,133.8436,134.137,133.6969,134.0178,248179.0
2021-08-05 12:30:00,146.18,146.35,146.02,146.06,138501.0,134.0086,134.1645,133.8619,133.8986,138501.0
2021-08-05 13:00:00,146.06,146.73,145.96,146.68,329235.0,133.8986,134.5128,133.8069,134.467,329235.0
2021-08-05 13:30:00,146.69,146.91,146.5,146.87,193217.0,134.4761,134.6778,134.302,134.6412,193217.0
2021-08-05 14:00:00,146.9,146.93,146.63,146.85,158643.0,134.6687,134.6962,134.4211,134.6228,158643.0
2021-08-05 14:30:00,146.85,146.87,146.69,146.73,175805.0,134.6228,134.6412,134.4761,134.5128,175805.0
2021-08-05 15:00:00,146.72,146.75,146.57,146.62,168065.0,134.5036,134.5311,134.3661,134.412,168065.0
2021-08-05 15:30:00,146.62,146.88,146.38,146.84,667079.0,134.412,134.6503,134.192,134.6137,667079.0
2021-08-06 09:30:00,146.13,148.23,146.13,147.38,778214.0,133.9628,135.8879,133.9628,135.1087,778214.0
2021-08-06 10:00:00,147.39,147.94,146.95,147.24,326156.0,135.1179,135.6221,134.7145,134.9804,326156.0
2021-08-06 10:30:00,147.24,147.36,146.71,146.91,253315.0,134.9804,135.0904,134.4945,134.6778,253315.0
2021-08-06 11:00:00,146.93,147.0,146.36,146.92,253256.0,134.6962,134.7603,134.1736,134.687,253256.0
2021-08-06 11:30:00,146.91,147.03,146.77,146.92,180801.0,134.6778,134.7878,134.5495,134.687,180801.0
2021-08-06 12:00:00,146.94,146.98,146.62,146.92,182514.0,134.7053,134.742,134.412,134.687,182514.0
2021-08-06 12:30:00,146.9,146.93,146.45,146.69,106102.0,134.6687,134.6962,134.2561,134.4761,106102.0
2021-08-06 13:00:00,146.7,146.79,146.37,146.4,142481.0,134.4853,134.5678,134.1828,134.2103,142481.0
2021-08-06 13:30:00,146.41,146.59,146.17,146.34,162116.0,134.2195,134.3845,133.9994,134.1553,162116.0
2021-08-06 14:00:00,146.34,146.48,146.12,146.23,127096.0,134.1553,134.2836,133.9536,134.0544,127096.0
2021-08-06 14:30:00,146.23,146.39,146.12,146.3,179149.0,134.0544,134.2011,133.9536,134.1186,179149.0
2021-08-06 15:00:00,146.3,146.36,146.13,146.27,222474.0,134.1186,134.1736,133.9628,134.0911,222474.0
2021-08-06 15:30:00,146.28,146.34,145.92,146.31,513375.0,134.1003,134.1553,133.7703,134.1278,513375.0
2021-08-09 09:30:00,146.75,147.12,145.75,146.35,439390.0,134.5311,134.8703,133.6144,134.1645,439390.0
2021-08-09 10:00:00,146.38,146.81,146.04,146.78,264981.0,134.192,134.5862,133.8803,134.5587,264981.0
2021-08-09 10:30:00,146.79,147.16,146.67,146.75,277690.0,134.5678,134.907,134.4578,134.5311,277690.0
2021-08-09 11:00:00,146.76,147.01,146.5,146.76,164310.0,134.5403,134.7695,134.302,134.5403,164310.0
2021-08-09 11:30:00,146.78,147.5,146.66,147.49,200309.0,134.5587,135.2187,134.4486,135.2095,200309.0
2021-08-09 12:00:00,147.51,147.72,147.29,147.31,161673.0,135.2279,135.4204,135.0262,135.0445,161673.0
2021-08-09 12:30:00,147.31,147.41,147.02,147.1,115528.0,135.0445,135.1362,134.7787,134.852,115528.0
2021-08-09 13:00:00,147.11,147.16,146.87,146.91,115755.0,134.8612,134.907,134.6412,134.6778,115755.0
2021-08-09 13:30:00,146.91,147.18,146.87,147.06,112215.0,134.6778,134.9253,134.6412,134.8153,112215.0
2021-08-09 14:00:00,147.06,147.25,146.95,147.24,162800.0,134.8153,134.9895,134.7145,134.9804,162800.0
2021-08-09 14:30:00,147.25,147.37,147.05,147.17,138471.0,134.9895,135.0995,134.8062,134.9162,138471.0
2021-08-09 15:00:00,147.18,147.21,146.95,147.2,160523.0,134.9253,134.9528,134.7145,134.9437,160523.0
2021-08-09 15:30:00,147.2,147.27,146.82,146.92,495756.0,134.9437,135.0079,134.5953,134.687,495756.0
2021-08-10 09:30:00,147.32,147.5,146.31,146.46,390866.0,135.0537,135.2187,134.1278,134.2653,390866.0
2021-08-10 10:00:00,146.53,146.74,146.04,146.05,285789.0,134.3295,134.522,133.8803,133.8894,285789.0
2021-08-10 10:30:00,146.06,146.07,144.84,145.59,291186.0,133.8986,133.9078,132.7802,133.4677,291186.0
2021-08-10 11:00:00,145.58,145.74,145.15,145.71,194560.0,133.4586,133.6052,133.0644,133.5777,194560.0
2021-08-10 11:30:00,145.69,145.82,145.2,145.27,177392.0,133.5594,133.6786,133.1102,133.1744,177392.0
2021-08-10 12:00:00,145.31,146.1,145.26,145.86,130354.0,133.211,133.9353,133.1652,133.7153,130354.0
2021-08-10 12:30:00,145.85,145.86,145.51,145.55,84453.0,133.7061,133.7153,133.3944,133.4311,84453.0
2021-08-10 13:00:00,145.55,145.82,145.53,145.62,84488.0,133.4311,133.6786,133.4127,133.4952,84488.0
2021-08-10 13:30:00,145.63,145.78,142.4,145.78,208231.0,133.5044,133.6419,130.5433,133.6419,208231.0
2021-08-10 14:00:00,145.77,145.88,145.37,145.76,114832.0,133.6327,133.7336,133.2661,133.6236,114832.0
2021-08-10 14:30:00,145.78,146.02,145.74,145.99,123112.0,133.6419,133.8619,133.6052,133.8344,123112.0
2021-08-10 15:00:00,145.98,146.14,145.93,146.13,131942.0,133.8253,133.9719,133.7794,133.9628,131942.0
2021-08-10 15:30:00,146.13,146.15,145.66,145.91,428062.0,133.9628,133.9811,133.5319,133.7611,428062.0
2021-08-11 09:30:00,146.4,146.79,145.89,146.18,393409.0,134.2103,134.5678,133.7428,134.0086,393409.0
2021-08-11 10:00:00,146.21,146.41,145.44,145.45,262115.0,134.0361,134.2195,133.3302,133.3394,262115.0
2021-08-11 10:30:00,145.42,145.66,145.19,145.24,350836.0,133.3119,133.5319,133.101,133.1469,350836.0
2021-08-11 11:00:00,145.24,145.29,144.4,144.71,313084.0,133.1469,133.1927,132.3768,132.661,313084.0
2021-08-11 11:30:00,144.71,145.25,144.66,145.06,220672.0,132.661,133.156,132.6152,132.9819,220672.0
2021-08-11 12:00:00,145.09,145.58,145.05,145.5,192210.0,133.0094,133.4586,132.9727,133.3852,192210.0
2021-08-11 12:30:00,145.48,145.73,145.39,145.44,86571.0,133.3669,133.5961,133.2844,133.3302,86571.0
2021-08-11 13:00:00,145.46,146.0,145.45,145.84,143608.0,133.3486,133.8436,133.3394,133.6969,143608.0
2021-08-11 13:30:00,145.84,145.92,145.57,145.72,98108.0,133.6969,133.7703,133.4494,133.5869,98108.0
2021-08-11 14:00:00,145.73,145.97,145.63,145.96,97272.0,133.5961,133.8161,133.5044,133.8069,97272.0
2021-08-11 14:30:00,145.97,146.11,145.82,146.08,119427.0,133.8161,133.9444,133.6786,133.9169,119427.0
2021-08-11 15:00:00,146.11,146.28,145.96,146.18,155915.0,133.9444,134.1003,133.8069,134.0086,155915.0
2021-08-11 15:30:00,146.18,146.75,146.09,146.71,699827.0,134.0086,134.5311,133.9261,134.4945,699827.0
2021-08-12 09:30:00,147.76,148.0,146.39,146.8,767510.0,135.4571,135.6771,134.2011,134.577,767510.0
2021-08-12 10:00:00,146.84,147.97,146.44,147.61,571873.0,134.6137,135.6496,134.247,135.3195,571873.0
2021-08-12 10:30:00,147.58,147.71,146.86,147.18,383524.0,135.292,135.4112,134.632,134.9253,383524.0
2021-08-12 11:00:00,147.18,147.6,146.79,147.52,291597.0,134.9253,135.3104,134.5678,135.237,291597.0
2021-08-12 11:30:00,147.51,148.0,147.42,147.63,237105.0,135.2279,135.6771,135.1454,135.3379,237105.0
2021-08-12 12:00:00,147.62,147.67,147.18,147.3,199965.0,135.3287,135.3745,134.9253,135.0354,199965.0
2021-08-12 12:30:00,147.28,147.38,146.9,147.13,185102.0,135.017,135.1087,134.6687,134.8795,185102.0
2021-08-12 13:00:00,147.14,147.32,147.09,147.16,90272.0,134.8887,135.0537,134.8428,134.907,90272.0
2021-08-12 13:30:00,147.18,147.23,146.97,147.07,95231.0,134.9253,134.9712,134.7328,134.8245,95231.0
2021-08-12 14:00:00,147.05,147.16,146.94,147.09,100123.0,134.8062,134.907,134.7053,134.8428,100123.0
2021-08-12 14:30:00,147.07,147.33,147.07,147.24,142063.0,134.8245,135.0629,134.8245,134.9804,142063.0
2021-08-12 15:00:00,147.25,147.43,147.18,147.41,141060.0,134.9895,135.1545,134.9253,135.1362,141060.0
2021-08-12 15:30:00,147.41,147.45,146.96,147.15,481431.0,135.1362,135.1729,134.7237,134.8978,481431.0
2021-08-13 09:30:00,147.0,148.47,146.93,148.42,913455.0,134.7603,136.1079,134.6962,136.0621,913455.0
2021-08-13 10:00:00,148.44,149.31,147.91,149.09,543012.0,136.0804,136.878,135.5946,136.6763,543012.0
2021-08-13 10:30:00,149.1,149.26,148.63,148.93,288447.0,136.6855,136.8322,136.2546,136.5296,288447.0
2021-08-13 11:00:00,148.93,149.08,148.78,148.95,304562.0,136.5296,136.6671,136.3921,136.548,304562.0
2021-08-13 11:30:00,148.93,149.12,148.66,148.74,195583.0,136.5296,136.7038,136.2821,136.3555,195583.0
2021-08-13 12:00:00,148.74,148.82,148.29,148.47,149019.0,136.3555,136.4288,135.9429,136.1079,149019.0
2021-08-13 12:30:00,148.49,148.72,148.41,148.71,142975.0,136.1263,136.3371,136.0529,136.328,142975.0
2021-08-13 13:00:00,148.69,148.85,148.62,148.67,177362.0,136.3096,136.4563,136.2454,136.2913,177362.0
2021-08-13 13:30:00,148.66,148.73,148.37,148.56,165849.0,136.2821,136.3463,136.0163,136.1904,165849.0
2021-08-13 14:00:00,148.57,148.66,148.44,148.52,114681.0,136.1996,136.2821,136.0804,136.1538,114681.0
2021-08-13 14:30:00,148.51,148.54,148.15,148.36,143653.0,136.1446,136.1721,135.8146,136.0071,143653.0
2021-08-13 15:00:00,148.38,148.59,148.37,148.48,156723.0,136.0254,136.2179,136.0163,136.1171,156723.0
2021-08-13 15:30:00,148.48,148.69,148.25,148.64,544640.0,136.1171,136.3096,135.9063,136.2638,544640.0
2021-08-16 09:30:00,148.26,149.08,148.05,148.17,532130.0,135.9154,136.6671,135.7229,135.8329,532130.0
2021-08-16 10:00:00,148.18,148.33,147.24,147.43,322154.0,135.8421,135.9796,134.9804,135.1545,322154.0
2021-08-16 10:30:00,147.43,147.51,146.72,146.85,219434.0,135.1545,135.2279,134.5036,134.6228,219434.0
2021-08-16 11:00:00,146.83,147.34,146.82,147.23,153717.0,134.6045,135.072,134.5953,134.9712,153717.0
2021-08-16 11:30:00,147.22,147.59,147.19,147.45,209528.0,134.962,135.3012,134.9345,135.1729,209528.0
2021-08-16 12:00:00,147.44,147.75,147.42,147.59,112377.0,135.1637,135.4479,135.1454,135.3012,112377.0
2021-08-16 12:30:00,147.56,147.9,147.45,147.78,112287.0,135.2737,135.5854,135.1729,135.4754,112287.0
2021-08-16 13:00:00,147.79,147.9,147.67,147.85,95124.0,135.4846,135.5854,135.3745,135.5396,95124.0
2021-08-16 13:30:00,147.87,148.04,147.82,147.85,104781.0,135.5579,135.7137,135.5121,135.5396,104781.0
2021-08-16 14:00:00,147.86,148.04,147.73,147.81,95847.0,135.5487,135.7137,135.4296,135.5029,95847.0
2021-08-16 14:30:00,147.82,148.07,147.8,147.95,254877.0,135.5121,135.7412,135.4937,135.6312,254877.0
2021-08-16 15:00:00,147.95,148.12,147.92,148.07,217939.0,135.6312,135.7871,135.6037,135.7412,217939.0
2021-08-16 15:30:00,148.07,148.28,147.79,148.13,463961.0,135.7412,135.9338,135.4846,135.7962,463961.0
2021-08-17 09:30:00,146.9,147.0,144.32,144.7,581246.0,134.6687,134.7603,132.3035,132.6518,581246.0
2021-08-17 10:00:00,144.7,144.73,143.69,144.47,685007.0,132.6518,132.6793,131.7259,132.441,685007.0
2021-08-17 10:30:00,144.45,145.54,144.37,145.15,388882.0,132.4227,133.4219,132.3493,133.0644,388882.0
2021-08-17 11:00:00,145.21,145.23,144.51,144.75,254339.0,133.1194,133.1377,132.4777,132.6977,254339.0
2021-08-17 11:30:00,144.72,145.01,144.25,144.3,202818.0,132.6702,132.936,132.2393,132.2851,202818.0
2021-08-17 12:00:00,144.3,144.7,144.23,144.65,289526.0,132.2851,132.6518,132.221,132.606,289526.0
2021-08-17 12:30:00,144.65,144.65,143.57,143.65,275547.0,132.606,132.606,131.6159,131.6893,275547.0
2021-08-17 13:00:00,143.6,144.14,143.59,144.11,200602.0,131.6434,132.1385,131.6343,132.111,200602.0
2021-08-17 13:30:00,144.13,144.15,143.59,143.93,194548.0,132.1293,132.1476,131.6343,131.946,194548.0
2021-08-17 14:00:00,143.92,144.32,143.92,144.03,213879.0,131.9368,132.3035,131.9368,132.0376,213879.0
2021-08-17 14:30:00,144.04,144.31,143.88,144.27,186486.0,132.0468,132.2943,131.9001,132.2576,186486.0
2021-08-17 15:00:00,144.28,144.44,144.0,144.18,238225.0,132.2668,132.4135,132.0101,132.1751,238225.0
2021-08-17 15:30:00,144.19,144.51,143.96,144.42,763007.0,132.1843,132.4777,131.9735,132.3952,763007.0
2021-08-18 09:30:00,143.93,144.58,143.07,144.56,606772.0,131.946,132.5418,131.1576,132.5235,606772.0
2021-08-18 10:00:00,144.57,144.66,143.98,144.11,216896.0,132.5327,132.6152,131.9918,132.111,216896.0
2021-08-18 10:30:00,144.11,144.16,142.91,142.92,291197.0,132.111,132.1568,131.0109,131.02,291197.0
2021-08-18 11:00:00,142.93,143.0,142.53,142.98,338706.0,131.0292,131.0934,130.6625,131.0751,338706.0
2021-08-18 11:30:00,142.97,143.32,142.85,142.98,157756.0,131.0659,131.3867,130.9559,131.0751,157756.0
2021-08-18 12:00:00,142.98,143.52,142.97,143.38,258268.0,131.0751,131.5701,131.0659,131.4417,258268.0
2021-08-18 12:30:00,143.4,143.66,143.4,143.51,183263.0,131.4601,131.6984,131.4601,131.5609,183263.0
2021-08-18 13:00:00,143.54,143.55,143.3,143.38,165663.0,131.5884,131.5976,131.3684,131.4417,165663.0
2021-08-18 13:30:00,143.39,143.57,143.34,143.55,142041.0,131.4509,131.6159,131.4051,131.5976,142041.0
2021-08-18 14:00:00,143.55,144.1,142.72,143.44,325934.0,131.5976,132.1018,130.8367,131.4968,325934.0
2021-08-18 14:30:00,143.47,143.89,143.45,143.87,181534.0,131.5243,131.9093,131.5059,131.8909,181534.0
2021-08-18 15:00:00,143.86,143.98,143.64,143.65,227941.0,131.8818,131.9918,131.6801,131.6893,227941.0
2021-08-18 15:30:00,143.64,143.66,141.98,142.18,1157414.0,131.6801,131.6984,130.1583,130.3417,1157414.0
2021-08-19 09:30:00,141.13,141.13,138.96,139.35,1014649.0,129.3791,129.3791,127.3898,127.7473,1014649.0
2021-08-19 10:00:00,139.37,140.14,139.19,140.11,634401.0,127.7656,128.4715,127.6006,128.444,634401.0
2021-08-19 10:30:00,140.09,140.42,139.58,140.3,362007.0,128.4257,128.7282,127.9581,128.6182,362007.0
2021-08-19 11:00:00,140.32,140.77,140.18,140.23,238751.0,128.6365,129.0491,128.5082,128.554,238751.0
2021-08-19 11:30:00,140.25,141.4,140.21,141.31,225508.0,128.5724,129.6266,128.5357,129.5441,225508.0
2021-08-19 12:00:00,141.32,141.45,140.82,141.11,348137.0,129.5533,129.6724,129.0949,129.3608,348137.0
2021-08-19 12:30:00,141.09,141.33,141.03,141.24,211019.0,129.3424,129.5624,129.2874,129.4799,211019.0
2021-08-19 13:00:00,141.24,141.24,140.84,140.88,166093.0,129.4799,129.4799,129.1132,129.1499,166093.0
2021-08-19 13:30:00,140.86,141.07,140.59,140.69,162606.0,129.1316,129.3241,128.884,128.9757,162606.0
2021-08-19 14:00:00,140.68,140.84,140.15,140.2,266966.0,128.9666,129.1132,128.4807,128.5265,266966.0
2021-08-19 14:30:00,140.18,140.87,139.97,140.82,357716.0,128.5082,129.1407,128.3157,129.0949,357716.0
2021-08-19 15:00:00,140.81,141.29,140.81,141.28,259672.0,129.0857,129.5258,129.0857,129.5166,259672.0
2021-08-19 15:30:00,141.27,141.32,140.29,140.65,875469.0,129.5074,129.5533,128.609,128.9391,875469.0
2021-08-20 09:30:00,140.61,142.04,140.3,141.95,647755.0,128.9024,130.2133,128.6182,130.1308,647755.0
2021-08-20 10:00:00,141.95,142.09,141.31,141.36,381770.0,130.1308,130.2592,129.5441,129.5899,381770.0
2021-08-20 10:30:00,141.39,141.87,141.39,141.53,255054.0,129.6174,130.0575,129.6174,129.7458,255054.0
2021-08-20 11:00:00,141.56,141.6,141.06,141.28,184150.0,129.7733,129.81,129.3149,129.5166,184150.0
2021-08-20 11:30:00,141.26,141.48,140.45,140.56,218954.0,129.4983,129.6999,128.7557,128.8565,218954.0
2021-08-20 12:00:00,140.61,141.15,140.55,141.14,205578.0,128.9024,129.3974,128.8474,129.3883,205578.0
2021-08-20 12:30:00,141.17,141.49,141.16,141.43,157961.0,129.4158,129.7091,129.4066,129.6541,157961.0
2021-08-20 13:00:00,141.43,141.56,141.35,141.44,136240.0,129.6541,129.7733,129.5808,129.6633,136240.0
2021-08-20 13:30:00,141.43,141.46,141.13,141.13,131476.0,129.6541,129.6816,129.3791,129.3791,131476.0
2021-08-20 14:00:00,141.19,141.59,141.18,141.43,157392.0,129.4341,129.8008,129.4249,129.6541,157392.0
2021-08-20 14:30:00,141.44,141.71,141.35,141.71,179366.0,129.6633,129.9108,129.5808,129.9108,179366.0
2021-08-20 15:00:00,141.7,141.9,141.67,141.87,203213.0,129.9016,130.085,129.8741,130.0575,203213.0
2021-08-20 15:30:00,141.87,142.26,141.82,142.09,671078.0,130.0575,130.415,130.0116,130.2592,671078.0
2021-08-23 09:30:00,142.65,143.65,142.5,142.95,772926.0,130.7725,131.6893,130.635,131.0475,772926.0
2021-08-23 10:00:00,142.94,143.14,142.35,142.65,412517.0,131.0384,131.2217,130.4975,130.7725,412517.0
2021-08-23 10:30:00,142.66,143.76,142.66,143.75,438514.0,130.7817,131.7901,130.7817,131.7809,438514.0
2021-08-23 11:00:00,143.76,143.79,143.52,143.58,251541.0,131.7901,131.8176,131.5701,131.6251,251541.0
2021-08-23 11:30:00,143.58,144.08,143.56,144.07,261045.0,131.6251,132.0835,131.6068,132.0743,261045.0
2021-08-23 12:00:00,144.07,144.27,144.02,144.14,208345.0,132.0743,132.2576,132.0285,132.1385,208345.0
2021-08-23 12:30:00,144.14,144.23,143.85,144.22,171256.0,132.1385,132.221,131.8726,132.2118,171256.0
2021-08-23 13:00:00,144.22,144.32,144.14,144.27,225969.0,132.2118,132.3035,132.1385,132.2576,225969.0
2021-08-23 13:30:00,144.25,144.32,144.04,144.3,170774.0,132.2393,132.3035,132.0468,132.2851,170774.0
2021-08-23 14:00:00,144.32,144.61,144.23,144.28,209162.0,132.3035,132.5693,132.221,132.2668,209162.0
2021-08-23 14:30:00,144.28,144.5,144.28,144.42,105415.0,132.2668,132.4685,132.2668,132.3952,105415.0
2021-08-23 15:00:00,144.43,144.47,144.2,144.27,170358.0,132.4043,132.441,132.1935,132.2576,170358.0
2021-08-23 15:30:00,144.27,144.4,144.03,144.12,557402.0,132.2576,132.3768,132.0376,132.1201,557402.0
2021-08-24 09:30:00,144.59,145.14,144.35,144.62,601031.0,132.551,133.0552,132.331,132.5785,601031.0
2021-08-24 10:00:00,144.65,144.75,143.84,144.71,321185.0,132.606,132.6977,131.8634,132.661,321185.0
2021-08-24 10:30:00,144.72,144.92,144.54,144.85,235825.0,132.6702,132.8535,132.5052,132.7893,235825.0
2021-08-24 11:00:00,144.83,145.15,144.75,144.97,299825.0,132.771,133.0644,132.6977,132.8994,299825.0
2021-08-24 11:30:00,144.97,145.6,144.85,145.51,321346.0,132.8994,133.4769,132.7893,133.3944,321346.0
2021-08-24 12:00:00,145.49,145.56,145.32,145.44,201690.0,133.3761,133.4402,133.2202,133.3302,201690.0
2021-08-24 12:30:00,145.44,145.55,145.34,145.49,125857.0,133.3302,133.4311,133.2386,133.3761,125857.0
2021-08-24 13:00:00,145.49,145.58,144.9,144.96,115570.0,133.3761,133.4586,132.8352,132.8902,115570.0
2021-08-24 13:30:00,144.95,145.19,144.79,144.82,118331.0,132.881,133.101,132.7343,132.7618,118331.0
2021-08-24 14:00:00,144.83,144.9,144.64,144.77,93281.0,132.771,132.8352,132.5968,132.716,93281.0
2021-08-24 14:30:00,144.8,144.87,144.64,144.81,105377.0,132.7435,132.8077,132.5968,132.7527,105377.0
2021-08-24 15:00:00,144.79,144.98,144.78,144.89,129052.0,132.7343,132.9085,132.7252,132.826,129052.0
2021-08-24 15:30:00,144.89,144.97,144.31,144.48,477416.0,132.826,132.8994,132.2943,132.4502,477416.0
2021-08-25 09:30:00,144.59,145.43,144.46,144.91,294273.0,132.551,133.3211,132.4318,132.8444,294273.0
2021-08-25 10:00:00,144.9,144.9,144.37,144.48,343451.0,132.8352,132.8352,132.3493,132.4502,343451.0
2021-08-25 10:30:00,144.49,144.6,143.79,143.84,272916.0,132.4593,132.5602,131.8176,131.8634,272916.0
2021-08-25 11:00:00,143.85,144.44,143.83,144.44,190039.0,131.8726,132.4135,131.8543,132.4135,190039.0
2021-08-25 11:30:00,144.45,144.59,144.22,144.37,173256.0,132.4227,132.551,132.2118,132.3493,173256.0
2021-08-25 12:00:00,144.37,144.76,144.24,144.75,205880.0,132.3493,132.7068,132.2301,132.6977,205880.0
2021-08-25 12:30:00,144.76,144.77,144.47,144.53,126131.0,132.7068,132.716,132.441,132.496,126131.0
2021-08-25 13:00:00,144.55,144.57,144.19,144.27,158325.0,132.5143,132.5327,132.1843,132.2576,158325.0
2021-08-25 13:30:00,144.27,144.38,144.11,144.12,106831.0,132.2576,132.3585,132.111,132.1201,106831.0
2021-08-25 14:00:00,144.11,144.52,143.96,143.99,159427.0,132.111,132.4868,131.9735,132.001,159427.0
2021-08-25 14:30:00,143.98,144.07,143.79,143.79,162000.0,131.9918,132.0743,131.8176,131.8176,162000.0
2021-08-25 15:00:00,143.79,143.84,143.48,143.6,289960.0,131.8176,131.8634,131.5334,131.6434,289960.0
2021-08-25 15:30:00,143.61,143.98,143.46,143.86,533775.0,131.6526,131.9918,131.5151,131.8818,533775.0
2021-08-26 09:30:00,143.3,143.76,142.34,143.13,415586.0,131.3684,131.7901,130.4883,131.2126,415586.0
2021-08-26 10:00:00,143.12,143.32,142.16,142.19,281803.0,131.2034,131.3867,130.3233,130.3508,281803.0
2021-08-26 10:30:00,142.2,142.4,141.76,142.0,497140.0,130.36,130.5433,129.9566,130.1766,497140.0
2021-08-26 11:00:00,141.97,142.14,141.62,142.0,439387.0,130.1491,130.305,129.8283,130.1766,439387.0
2021-08-26 11:30:00,142.0,142.43,141.88,142.41,233456.0,130.1766,130.5708,130.0666,130.5525,233456.0
2021-08-26 12:00:00,142.43,142.56,142.39,142.47,170688.0,130.5708,130.69,130.5342,130.6075,170688.0
2021-08-26 12:30:00,142.46,142.54,142.2,142.28,121581.0,130.5983,130.6717,130.36,130.4333,121581.0
2021-08-26 13:00:00,142.27,142.38,142.09,142.31,102444.0,130.4242,130.525,130.2592,130.4608,102444.0
2021-08-26 13:30:00,142.27,142.54,142.27,142.48,139752.0,130.4242,130.6717,130.4242,130.6167,139752.0
2021-08-26 14:00:00,142.48,142.51,142.33,142.42,92868.0,130.6167,130.6442,130.4792,130.5617,92868.0
2021-08-26 14:30:00,142.4,142.58,142.17,142.19,442997.0,130.5433,130.7084,130.3325,130.3508,442997.0
2021-08-26 15:00:00,142.17,142.46,141.96,142.29,225170.0,130.3325,130.5983,130.14,130.4425,225170.0
2021-08-26 15:30:00,142.29,142.53,142.26,142.38,369045.0,130.4425,130.6625,130.415,130.525,369045.0
2021-08-27 09:30:00,142.39,143.25,141.92,143.03,316356.0,130.5342,131.3226,130.1033,131.1209,316356.0
2021-08-27 10:00:00,143.09,144.16,142.82,143.77,302050.0,131.1759,132.1568,130.9284,131.7993,302050.0
2021-08-27 10:30:00,143.78,144.42,143.41,144.3,262321.0,131.8084,132.3952,131.4692,132.2851,262321.0
2021-08-27 11:00:00,144.3,144.43,144.02,144.03,194389.0,132.2851,132.4043,132.0285,132.0376,194389.0
2021-08-27 11:30:00,144.03,144.33,144.0,144.26,197877.0,132.0376,132.3126,132.0101,132.2485,197877.0
2021-08-27 12:00:00,144.26,144.42,144.2,144.33,140996.0,132.2485,132.3952,132.1935,132.3126,140996.0
2021-08-27 12:30:00,144.31,144.46,144.25,144.36,81488.0,132.2943,132.4318,132.2393,132.3401,81488.0
2021-08-27 13:00:00,144.36,144.58,144.28,144.53,89912.0,132.3401,132.5418,132.2668,132.496,89912.0
2021-08-27 13:30:00,144.54,144.54,144.29,144.45,119429.0,132.5052,132.5052,132.276,132.4227,119429.0
2021-08-27 14:00:00,144.45,144.6,144.29,144.59,110692.0,132.4227,132.5602,132.276,132.551,110692.0
2021-08-27 14:30:00,144.6,144.69,144.49,144.59,172966.0,132.5602,132.6427,132.4593,132.551,172966.0
2021-08-27 15:00:00,144.6,144.95,144.52,144.86,195630.0,132.5602,132.881,132.4868,132.7985,195630.0
2021-08-27 15:30:00,144.85,144.9,144.58,144.84,521338.0,132.7893,132.8352,132.5418,132.7802,521338.0
2021-08-30 09:30:00,145.88,147.86,145.55,147.47,790154.0,133.7336,135.5487,133.4311,135.1912,790154.0
2021-08-30 10:00:00,147.46,147.82,147.08,147.12,407700.0,135.182,135.5121,134.8337,134.8703,407700.0
2021-08-30 10:30:00,147.15,147.2,146.78,147.06,330033.0,134.8978,134.9437,134.5587,134.8153,330033.0
2021-08-30 11:00:00,147.1,147.15,146.03,146.33,261929.0,134.852,134.8978,133.8711,134.1461,261929.0
2021-08-30 11:30:00,146.35,146.65,146.16,146.56,168946.0,134.1645,134.4395,133.9903,134.357,168946.0
2021-08-30 12:00:00,146.58,146.65,146.17,146.52,166007.0,134.3753,134.4395,133.9994,134.3203,166007.0
2021-08-30 12:30:00,146.53,146.6,146.24,146.34,122273.0,134.3295,134.3936,134.0636,134.1553,122273.0
2021-08-30 13:00:00,146.34,146.53,146.22,146.39,128894.0,134.1553,134.3295,134.0453,134.2011,128894.0
2021-08-30 13:30:00,146.4,146.59,146.26,146.57,114366.0,134.2103,134.3845,134.0819,134.3661,114366.0
2021-08-30 14:00:00,146.58,146.65,146.34,146.5,111991.0,134.3753,134.4395,134.1553,134.302,111991.0
2021-08-30 14:30:00,146.53,146.53,146.31,146.43,129927.0,134.3295,134.3295,134.1278,134.2378,129927.0
2021-08-30 15:00:00,146.43,146.43,146.17,146.25,198080.0,134.2378,134.2378,133.9994,134.0728,198080.0
2021-08-30 15:30:00,146.24,146.3,145.86,145.93,462997.0,134.0636,134.1186,133.7153,133.7794,462997.0
2021-08-31 09:30:00,146.8,146.8,144.64,144.71,605390.0,134.577,134.577,132.5968,132.661,605390.0
2021-08-31 10:00:00,144.7,145.84,144.56,145.69,302408.0,132.6518,133.6969,132.5235,133.5594,302408.0
2021-08-31 10:30:00,145.67,145.94,145.53,145.89,297411.0,133.5411,133.7886,133.4127,133.7428,297411.0
2021-08-31 11:00:00,145.9,146.22,145.37,146.02,207297.0,133.7519,134.0453,133.2661,133.8619,207297.0
2021-08-31 11:30:00,146.02,146.57,145.99,146.47,189599.0,133.8619,134.3661,133.8344,134.2745,189599.0
2021-08-31 12:00:00,146.47,146.95,146.18,146.93,194186.0,134.2745,134.7145,134.0086,134.6962,194186.0
2021-08-31 12:30:00,146.91,147.49,146.8,147.48,448050.0,134.6778,135.2095,134.577,135.2004,448050.0
2021-08-31 13:00:00,147.49,147.53,146.97,147.27,355835.0,135.2095,135.2462,134.7328,135.0079,355835.0
2021-08-31 13:30:00,147.27,147.38,147.01,147.3,233388.0,135.0079,135.1087,134.7695,135.0354,233388.0
2021-08-31 14:00:00,147.31,147.42,147.18,147.18,175078.0,135.0445,135.1454,134.9253,134.9253,175078.0
2021-08-31 14:30:00,147.2,147.24,147.0,147.16,193473.0,134.9437,134.9804,134.7603,134.907,193473.0
2021-08-31 15:00:00,147.17,147.17,146.75,146.78,262942.0,134.9162,134.9162,134.5311,134.5587,262942.0
2021-08-31 15:30:00,146.78,147.2,146.61,146.74,756220.0,134.5587,134.9437,134.4028,134.522,756220.0
2021-09-01 09:30:00,146.82,147.46,146.27,147.0,747874.0,135.2203,135.8097,134.7137,135.3861,747874.0
2021-09-01 10:00:00,147.03,147.16,146.24,146.54,324005.0,135.4137,135.5334,134.6861,134.9624,324005.0
2021-09-01 10:30:00,146.57,146.92,146.22,146.71,258957.0,134.99,135.3124,134.6677,135.119,258957.0
2021-09-01 11:00:00,146.71,147.21,146.43,146.94,389013.0,135.119,135.5795,134.8611,135.3308,389013.0
2021-09-01 11:30:00,146.94,147.04,146.44,146.67,214316.0,135.3308,135.4229,134.8703,135.0821,214316.0
2021-09-01 12:00:00,146.67,147.17,146.63,147.13,219513.0,135.0821,135.5426,135.0453,135.5058,219513.0
2021-09-01 12:30:00,147.16,147.78,147.11,147.71,337743.0,135.5334,136.1044,135.4874,136.04,337743.0
2021-09-01 13:00:00,147.71,148.1,147.63,147.88,375852.0,136.04,136.3991,135.9663,136.1965,375852.0
2021-09-01 13:30:00,147.88,148.05,147.62,147.7,211360.0,136.1965,136.3531,135.9571,136.0308,211360.0
2021-09-01 14:00:00,147.7,147.8,147.58,147.59,208385.0,136.0308,136.1229,135.9202,135.9294,208385.0
2021-09-01 14:30:00,147.6,147.6,147.14,147.24,200414.0,135.9387,135.9387,135.515,135.6071,200414.0
2021-09-01 15:00:00,147.21,147.48,147.15,147.28,239481.0,135.5795,135.8281,135.5242,135.6439,239481.0
2021-09-01 15:30:00,147.27,147.33,146.36,146.45,743262.0,135.6347,135.69,134.7966,134.8795,743262.0
2021-09-02 09:30:00,146.85,146.89,145.53,145.59,495681.0,135.2479,135.2847,134.0322,134.0875,495681.0
2021-09-02 10:00:00,145.58,145.71,145.02,145.62,397456.0,134.0782,134.198,133.5625,134.1151,397456.0
2021-09-02 10:30:00,145.65,145.87,145.35,145.55,244540.0,134.1427,134.3453,133.8664,134.0506,244540.0
2021-09-02 11:00:00,145.55,145.71,145.39,145.63,275044.0,134.0506,134.198,133.9033,134.1243,275044.0
2021-09-02 11:30:00,145.63,145.69,145.28,145.38,280319.0,134.1243,134.1796,133.8019,133.894,280319.0
2021-09-02 12:00:00,145.39,145.47,144.96,145.17,256568.0,133.9033,133.9769,133.5072,133.7006,256568.0
2021-09-02 12:30:00,145.16,145.42,144.96,145.37,243838.0,133.6914,133.9309,133.5072,133.8848,243838.0
2021-09-02 13:00:00,145.37,145.38,144.92,144.95,180041.0,133.8848,133.894,133.4704,133.498,180041.0
2021-09-02 13:30:00,144.93,145.03,144.79,144.91,144953.0,133.4796,133.5717,133.3507,133.4612,144953.0
2021-09-02 14:00:00,144.89,144.89,144.51,144.52,236642.0,133.4428,133.4428,133.0928,133.102,236642.0
2021-09-02 14:30:00,144.54,145.17,144.52,145.1,162627.0,133.1204,133.7006,133.102,133.6362,162627.0
2021-09-02 15:00:00,145.12,145.24,144.94,144.98,198805.0,133.6546,133.7651,133.4888,133.5256,198805.0
2021-09-02 15:30:00,144.98,145.21,144.86,145.09,634588.0,133.5256,133.7375,133.4151,133.627,634588.0
2021-09-03 09:30:00,144.74,145.99,144.74,145.49,448399.0,133.3046,134.4559,133.3046,133.9954,448399.0
2021-09-03 10:00:00,145.5,145.6,145.03,145.14,276588.0,134.0046,134.0967,133.5717,133.673,276588.0
2021-09-03 10:30:00,145.13,145.16,144.51,144.83,236198.0,133.6638,133.6914,133.0928,133.3875,236198.0
2021-09-03 11:00:00,144.83,145.13,144.58,144.87,285503.0,133.3875,133.6638,133.1573,133.4243,285503.0
2021-09-03 11:30:00,144.88,144.9,144.29,144.33,236682.0,133.4335,133.452,132.8902,132.927,236682.0
2021-09-03 12:00:00,144.32,144.83,144.23,144.81,207310.0,132.9178,133.3875,132.8349,133.3691,207310.0
2021-09-03 12:30:00,144.82,144.83,144.66,144.78,135645.0,133.3783,133.3875,133.2309,133.3415,135645.0
2021-09-03 13:00:00,144.78,144.85,144.74,144.79,187887.0,133.3415,133.4059,133.3046,133.3507,187887.0
2021-09-03 13:30:00,144.79,144.82,144.64,144.8,126764.0,133.3507,133.3783,133.2125,133.3599,126764.0
2021-09-03 14:00:00,144.8,144.87,144.59,144.62,172423.0,133.3599,133.4243,133.1665,133.1941,172423.0
2021-09-03 14:30:00,144.62,144.78,144.45,144.74,201147.0,133.1941,133.3415,133.0375,133.3046,201147.0
2021-09-03 15:00:00,144.73,144.86,144.66,144.72,131986.0,133.2954,133.4151,133.2309,133.2862,131986.0
2021-09-03 15:30:00,144.72,145.11,144.51,144.65,595444.0,133.2862,133.6454,133.0928,133.2217,595444.0
2021-09-07 09:30:00,144.68,144.76,143.78,143.94,434147.0,133.2494,133.323,132.4205,132.5678,434147.0
2021-09-07 10:00:00,143.95,143.96,143.12,143.18,437364.0,132.577,132.5862,131.8126,131.8679,437364.0
2021-09-07 10:30:00,143.17,143.74,143.13,143.69,309205.0,131.8587,132.3836,131.8218,132.3376,309205.0
2021-09-07 11:00:00,143.67,144.02,143.25,143.44,309859.0,132.3191,132.6415,131.9323,132.1073,309859.0
2021-09-07 11:30:00,143.43,143.87,143.42,143.72,291093.0,132.0981,132.5033,132.0889,132.3652,291093.0
2021-09-07 12:00:00,143.71,143.84,143.68,143.74,136956.0,132.356,132.4757,132.3284,132.3836,136956.0
2021-09-07 12:30:00,143.75,143.84,143.6,143.68,141277.0,132.3928,132.4757,132.2547,132.3284,141277.0
2021-09-07 13:00:00,143.68,143.77,143.58,143.68,134274.0,132.3284,132.4112,132.2363,132.3284,134274.0
2021-09-07 13:30:00,143.69,143.76,143.55,143.74,152581.0,132.3376,132.402,132.2086,132.3836,152581.0
2021-09-07 14:00:00,143.74,143.83,143.55,143.58,112337.0,132.3836,132.4665,132.2086,132.2363,112337.0
2021-09-07 14:30:00,143.58,143.63,143.44,143.63,113214.0,132.2363,132.2823,132.1073,132.2823,113214.0
2021-09-07 15:00:00,143.62,143.74,143.55,143.57,184787.0,132.2731,132.3836,132.2086,132.227,184787.0
2021-09-07 15:30:00,143.58,143.81,143.54,143.74,459245.0,132.2363,132.4481,132.1994,132.3836,459245.0
2021-09-08 09:30:00,143.43,143.62,142.36,142.75,514701.0,132.0981,132.2731,131.1126,131.4718,514701.0
2021-09-08 10:00:00,142.81,142.97,142.43,142.48,261235.0,131.5271,131.6745,131.1771,131.2232,261235.0
2021-09-08 10:30:00,142.47,142.53,141.62,141.66,344905.0,131.214,131.2692,130.4311,130.468,344905.0
2021-09-08 11:00:00,141.66,142.39,141.65,142.12,282588.0,130.468,131.1403,130.4587,130.8916,282588.0
2021-09-08 11:30:00,142.12,142.15,141.49,141.61,228769.0,130.8916,130.9192,130.3114,130.4219,228769.0
2021-09-08 12:00:00,141.6,142.02,141.49,141.96,205671.0,130.4127,130.7995,130.3114,130.7442,205671.0
2021-09-08 12:30:00,141.97,142.16,141.81,141.94,296390.0,130.7535,130.9284,130.6061,130.7258,296390.0
2021-09-08 13:00:00,141.94,142.23,141.92,142.13,153767.0,130.7258,130.9929,130.7074,130.9008,153767.0
2021-09-08 13:30:00,142.15,142.47,142.11,142.17,167654.0,130.9192,131.214,130.8824,130.9377,167654.0
2021-09-08 14:00:00,142.17,142.4,142.14,142.29,131305.0,130.9377,131.1495,130.91,131.0482,131305.0
2021-09-08 14:30:00,142.29,142.47,142.24,142.47,106602.0,131.0482,131.214,131.0021,131.214,106602.0
2021-09-08 15:00:00,142.46,142.6,142.34,142.39,156141.0,131.2047,131.3337,131.0942,131.1403,156141.0
2021-09-08 15:30:00,142.4,142.59,142.28,142.53,378322.0,131.1495,131.3245,131.039,131.2692,378322.0
2021-09-09 09:30:00,142.47,143.54,142.39,142.61,316168.0,131.214,132.1994,131.1403,131.3429,316168.0
2021-09-09 10:00:00,142.61,143.03,142.52,142.96,140446.0,131.3429,131.7297,131.26,131.6652,140446.0
2021-09-09 10:30:00,143.0,143.09,142.82,142.91,147329.0,131.7021,131.785,131.5363,131.6192,147329.0
2021-09-09 11:00:00,142.91,143.29,142.87,142.88,154324.0,131.6192,131.9692,131.5824,131.5916,154324.0
2021-09-09 11:30:00,142.87,142.98,142.56,142.77,108912.0,131.5824,131.6837,131.2968,131.4903,108912.0
2021-09-09 12:00:00,142.77,142.93,142.51,142.58,201866.0,131.4903,131.6376,131.2508,131.3153,201866.0
2021-09-09 12:30:00,142.56,142.7,142.4,142.42,133071.0,131.2968,131.4258,131.1495,131.1679,133071.0
2021-09-09 13:00:00,142.44,142.62,141.84,142.03,208168.0,131.1863,131.3521,130.6337,130.8087,208168.0
2021-09-09 13:30:00,142.03,142.06,141.68,141.89,162708.0,130.8087,130.8363,130.4864,130.6798,162708.0
2021-09-09 14:00:00,141.88,142.02,141.53,141.75,187814.0,130.6706,130.7995,130.3482,130.5508,187814.0
2021-09-09 14:30:00,141.75,142.05,141.56,141.99,146556.0,130.5508,130.8271,130.3759,130.7719,146556.0
2021-09-09 15:00:00,141.98,142.2,141.73,141.81,154014.0,130.7627,130.9653,130.5324,130.6061,154014.0
2021-09-09 15:30:00,141.78,142.03,141.45,141.57,513036.0,130.5785,130.8087,130.2745,130.3851,513036.0
2021-09-10 09:30:00,142.88,145.53,142.68,145.41,818927.0,131.5916,134.0322,131.4074,133.9217,818927.0
2021-09-10 10:00:00,145.44,146.0,143.87,143.88,555247.0,133.9493,134.4651,132.5033,132.5126,555247.0
2021-09-10 10:30:00,143.88,143.94,143.29,143.58,321161.0,132.5126,132.5678,131.9692,132.2363,321161.0
2021-09-10 11:00:00,143.57,143.64,142.96,143.16,195413.0,132.227,132.2915,131.6652,131.8494,195413.0
2021-09-10 11:30:00,143.16,143.86,143.13,143.75,179560.0,131.8494,132.4941,131.8218,132.3928,179560.0
2021-09-10 12:00:00,143.72,144.18,143.62,143.95,197342.0,132.3652,132.7889,132.2731,132.577,197342.0
2021-09-10 12:30:00,143.96,144.4,143.88,144.3,140453.0,132.5862,132.9915,132.5126,132.8994,140453.0
2021-09-10 13:00:00,144.31,144.59,144.31,144.41,156645.0,132.9086,133.1665,132.9086,133.0007,156645.0
2021-09-10 13:30:00,144.42,144.51,144.18,144.3,212093.0,133.0099,133.0928,132.7889,132.8994,212093.0
2021-09-10 14:00:00,144.3,144.34,144.01,144.06,94983.0,132.8994,132.9362,132.6323,132.6783,94983.0
2021-09-10 14:30:00,144.04,144.07,143.74,143.74,131922.0,132.6599,132.6875,132.3836,132.3836,131922.0
2021-09-10 15:00:00,143.73,143.74,142.89,143.0,221481.0,132.3744,132.3836,131.6008,131.7021,221481.0
2021-09-10 15:30:00,143.0,143.17,142.54,142.69,711088.0,131.7021,131.8587,131.2784,131.4166,711088.0
2021-09-13 09:30:00,144.39,144.73,143.2,144.03,511330.0,132.9823,133.2954,131.8863,132.6507,511330.0
2021-09-13 10:00:00,144.06,144.33,142.59,142.8,272423.0,132.6783,132.927,131.3245,131.5179,272423.0
2021-09-13 10:30:00,142.77,143.48,142.49,143.03,226989.0,131.4903,132.1442,131.2324,131.7297,226989.0
2021-09-13 11:00:00,143.1,143.26,142.03,142.35,159849.0,131.7942,131.9415,130.8087,131.1034,159849.0
2021-09-13 11:30:00,142.4,142.84,142.26,142.37,117454.0,131.1495,131.5547,131.0205,131.1219,117454.0
2021-09-13 12:00:00,142.38,143.03,142.25,142.86,222059.0,131.1311,131.7297,131.0113,131.5731,222059.0
2021-09-13 12:30:00,142.85,143.15,142.71,143.13,67323.0,131.5639,131.8402,131.435,131.8218,67323.0
2021-09-13 13:00:00,143.1,143.16,142.56,142.59,79503.0,131.7942,131.8494,131.2968,131.3245,79503.0
2021-09-13 13:30:00,142.61,142.68,142.31,142.42,74535.0,131.3429,131.4074,131.0666,131.1679,74535.0
2021-09-13 14:00:00,142.43,142.78,142.31,142.42,112713.0,131.1771,131.4995,131.0666,131.1679,112713.0
2021-09-13 14:30:00,142.41,142.49,142.18,142.47,81786.0,131.1587,131.2324,130.9469,131.214,81786.0
2021-09-13 15:00:00,142.44,143.03,142.11,143.0,152228.0,131.1863,131.7297,130.8824,131.7021,152228.0
2021-09-13 15:30:00,143.02,143.49,142.92,143.44,444718.0,131.7205,132.1534,131.6284,132.1073,444718.0
2021-09-14 09:30:00,144.47,144.81,142.94,143.03,381896.0,133.0559,133.3691,131.6468,131.7297,381896.0
2021-09-14 10:00:00,143.02,143.19,142.48,143.01,244171.0,131.7205,131.8771,131.2232,131.7113,244171.0
2021-09-14 10:30:00,143.0,143.09,142.46,142.76,163697.0,131.7021,131.785,131.2047,131.481,163697.0
2021-09-14 11:00:00,142.83,143.45,142.79,143.44,295040.0,131.5455,132.1165,131.5087,132.1073,295040.0
2021-09-14 11:30:00,143.45,144.1,143.32,143.85,201642.0,132.1165,132.7152,131.9968,132.4849,201642.0
2021-09-14 12:00:00,143.91,144.06,143.39,143.48,95268.0,132.5402,132.6783,132.0613,132.1442,95268.0
2021-09-14 12:30:00,143.46,143.49,142.94,143.1,81001.0,132.1257,132.1534,131.6468,131.7942,81001.0
2021-09-14 13:00:00,143.09,143.26,142.74,143.13,87850.0,131.785,131.9415,131.4626,131.8218,87850.0
2021-09-14 13:30:00,143.13,143.36,143.01,143.28,96325.0,131.8218,132.0336,131.7113,131.96,96325.0
2021-09-14 14:00:00,143.26,143.32,142.58,142.79,185353.0,131.9415,131.9968,131.3153,131.5087,185353.0
2021-09-14 14:30:00,142.75,142.9,142.57,142.81,141130.0,131.4718,131.61,131.3061,131.5271,141130.0
2021-09-14 15:00:00,142.78,142.81,142.27,142.28,175134.0,131.4995,131.5271,131.0298,131.039,175134.0
2021-09-14 15:30:00,142.28,142.28,140.62,141.14,1664793.0,131.039,131.039,129.5101,129.989,1664793.0
2021-09-15 09:30:00,140.81,141.0,137.89,138.3,1096133.0,129.6851,129.8601,126.9958,127.3734,1096133.0
2021-09-15 10:00:00,138.32,139.1,137.61,137.72,624754.0,127.3918,128.1102,126.7379,126.8392,624754.0
2021-09-15 10:30:00,137.7,138.35,137.57,138.1,613934.0,126.8208,127.4195,126.7011,127.1892,613934.0
2021-09-15 11:00:00,138.12,138.45,137.66,138.3,506373.0,127.2076,127.5116,126.784,127.3734,506373.0
2021-09-15 11:30:00,138.28,138.31,137.76,138.05,398979.0,127.355,127.3826,126.8761,127.1432,398979.0
2021-09-15 12:00:00,138.04,138.2,137.52,138.09,464391.0,127.134,127.2813,126.655,127.18,464391.0
2021-09-15 12:30:00,138.09,138.32,138.03,138.21,403084.0,127.18,127.3918,127.1247,127.2905,403084.0
2021-09-15 13:00:00,138.19,138.26,137.96,138.2,297654.0,127.2721,127.3366,127.0603,127.2813,297654.0
2021-09-15 13:30:00,138.19,138.32,137.99,138.16,271617.0,127.2721,127.3918,127.0879,127.2445,271617.0
2021-09-15 14:00:00,138.14,138.49,138.02,138.14,237747.0,127.2261,127.5484,127.1155,127.2261,237747.0
2021-09-15 14:30:00,138.14,138.21,137.6,137.78,492758.0,127.2261,127.2905,126.7287,126.8945,492758.0
2021-09-15 15:00:00,137.79,138.01,137.67,137.71,536727.0,126.9037,127.1063,126.7932,126.83,536727.0
2021-09-15 15:30:00,137.71,138.28,137.69,138.24,1298802.0,126.83,127.355,126.8116,127.3182,1298802.0
2021-09-16 09:30:00,137.37,138.96,137.32,138.89,922013.0,126.5169,127.9813,126.4708,127.9168,922013.0
2021-09-16 10:00:00,138.85,138.85,137.92,138.6,601142.0,127.88,127.88,127.0234,127.6497,601142.0
2021-09-16 10:30:00,138.62,138.65,137.78,137.91,253089.0,127.6681,127.6958,126.8945,127.0142,253089.0
2021-09-16 11:00:00,137.9,138.28,137.81,138.03,220151.0,127.005,127.355,126.9221,127.1247,220151.0
2021-09-16 11:30:00,138.02,138.5,137.98,138.46,271042.0,127.1155,127.5576,127.0787,127.5208,271042.0
2021-09-16 12:00:00,138.5,138.54,138.19,138.23,152940.0,127.5576,127.5945,127.2721,127.3089,152940.0
2021-09-16 12:30:00,138.23,138.64,138.2,138.57,153554.0,127.3089,127.6865,127.2813,127.6221,153554.0
2021-09-16 13:00:00,138.55,138.6,138.3,138.35,231386.0,127.6037,127.6497,127.3734,127.4195,231386.0
2021-09-16 13:30:00,138.33,138.59,137.87,138.58,358911.0,127.401,127.6405,126.9774,127.6313,358911.0
2021-09-16 14:00:00,138.58,138.8,138.33,138.6,154216.0,127.6313,127.8339,127.401,127.6497,154216.0
2021-09-16 14:30:00,138.62,138.64,138.39,138.42,190724.0,127.6681,127.6865,127.4563,127.4839,190724.0
2021-09-16 15:00:00,138.43,138.92,138.39,138.55,168311.0,127.4931,127.9444,127.4563,127.6037,168311.0
2021-09-16 15:30:00,138.54,138.62,138.2,138.46,571163.0,127.5945,127.6681,127.2813,127.5208,571163.0
2021-09-17 09:30:00,137.81,138.0,134.82,135.17,1825879.0,126.9221,127.0971,124.1684,124.4907,1825879.0
2021-09-17 10:00:00,135.17,135.27,134.07,134.23,821300.0,124.4907,124.5828,123.4776,123.625,821300.0
2021-09-17 10:30:00,134.25,134.66,133.74,134.08,582030.0,123.6434,124.021,123.1737,123.4868,582030.0
2021-09-17 11:00:00,134.06,134.58,133.54,134.03,633739.0,123.4684,123.9473,122.9895,123.4408,633739.0
2021-09-17 11:30:00,134.0,134.33,133.75,134.17,361940.0,123.4131,123.7171,123.1829,123.5697,361940.0
2021-09-17 12:00:00,134.16,134.72,133.95,134.57,445459.0,123.5605,124.0763,123.3671,123.9381,445459.0
2021-09-17 12:30:00,134.59,134.87,134.51,134.52,254719.0,123.9565,124.2144,123.8828,123.8921,254719.0
2021-09-17 13:00:00,134.52,134.55,133.82,133.99,476211.0,123.8921,123.9197,123.2474,123.4039,476211.0
2021-09-17 13:30:00,133.98,133.98,133.34,133.7,513525.0,123.3947,123.3947,122.8053,123.1368,513525.0
2021-09-17 14:00:00,133.69,133.88,133.52,133.56,348699.0,123.1276,123.3026,122.9711,123.0079,348699.0
2021-09-17 14:30:00,133.55,133.92,133.45,133.64,502451.0,122.9987,123.3395,122.9066,123.0816,502451.0
2021-09-17 15:00:00,133.64,133.9,133.48,133.5,468804.0,123.0816,123.321,122.9342,122.9526,468804.0
2021-09-17 15:30:00,133.51,133.92,133.14,133.59,1705958.0,122.9619,123.3395,122.6211,123.0355,1705958.0
2021-09-20 09:30:00,131.47,133.12,130.61,132.81,1068206.0,121.083,122.6027,120.291,122.3172,1068206.0
2021-09-20 10:00:00,132.8,132.96,132.01,132.73,514501.0,122.3079,122.4553,121.5804,122.2435,514501.0
2021-09-20 10:30:00,132.77,132.77,131.74,131.96,253814.0,122.2803,122.2803,121.3317,121.5343,253814.0
2021-09-20 11:00:00,131.92,132.81,131.8,132.76,313163.0,121.4975,122.3172,121.387,122.2711,313163.0
2021-09-20 11:30:00,132.75,132.8,131.84,131.89,300481.0,122.2619,122.3079,121.4238,121.4698,300481.0
2021-09-20 12:00:00,131.88,132.13,131.61,132.12,320860.0,121.4606,121.6909,121.212,121.6817,320860.0
2021-09-20 12:30:00,132.11,132.15,131.72,131.76,253485.0,121.6725,121.7093,121.3133,121.3501,253485.0
2021-09-20 13:00:00,131.77,132.04,131.49,132.03,295928.0,121.3593,121.608,121.1014,121.5988,295928.0
2021-09-20 13:30:00,132.03,132.42,131.81,132.36,353028.0,121.5988,121.958,121.3962,121.9027,353028.0
2021-09-20 14:00:00,132.36,132.5,131.38,131.44,297394.0,121.9027,122.0316,121.0001,121.0554,297394.0
2021-09-20 14:30:00,131.42,131.55,130.97,131.33,309943.0,121.037,121.1567,120.6225,120.9541,309943.0
2021-09-20 15:00:00,131.31,131.82,131.06,131.82,320232.0,120.9357,121.4054,120.7054,121.4054,320232.0
2021-09-20 15:30:00,131.8,132.87,131.73,132.77,1027530.0,121.387,122.3724,121.3225,122.2803,1027530.0
2021-09-21 09:30:00,133.4,133.91,132.07,132.21,599450.0,122.8605,123.3303,121.6356,121.7646,599450.0
2021-09-21 10:00:00,132.2,132.28,131.43,131.97,369685.0,121.7554,121.829,121.0462,121.5435,369685.0
2021-09-21 10:30:00,131.98,132.1,131.28,131.75,351878.0,121.5527,121.6633,120.908,121.3409,351878.0
2021-09-21 11:00:00,131.75,132.07,131.37,132.04,344901.0,121.3409,121.6356,120.9909,121.608,344901.0
2021-09-21 11:30:00,132.06,132.71,132.04,132.54,204497.0,121.6264,122.2251,121.608,122.0685,204497.0
2021-09-21 12:00:00,132.55,132.77,132.55,132.6,202906.0,122.0777,122.2803,122.0777,122.1237,202906.0
2021-09-21 12:30:00,132.6,132.71,132.19,132.4,143418.0,122.1237,122.2251,121.7461,121.9395,143418.0
2021-09-21 13:00:00,132.4,132.5,131.9,131.97,183708.0,121.9395,122.0316,121.4791,121.5435,183708.0
2021-09-21 13:30:00,131.98,132.14,131.76,131.99,163027.0,121.5527,121.7001,121.3501,121.5619,163027.0
2021-09-21 14:00:00,131.97,132.34,131.89,131.93,158174.0,121.5435,121.8843,121.4698,121.5067,158174.0
2021-09-21 14:30:00,131.93,132.7,131.9,132.44,168898.0,121.5067,122.2158,121.4791,121.9764,168898.0
2021-09-21 15:00:00,132.45,132.85,132.43,132.69,275233.0,121.9856,122.354,121.9672,122.2066,275233.0
2021-09-21 15:30:00,132.66,132.89,131.7,131.75,559257.0,122.179,122.3908,121.2949,121.3409,559257.0
2021-09-22 09:30:00,132.48,133.2,131.98,133.18,335361.0,122.0132,122.6763,121.5527,122.6579,335361.0
2021-09-22 10:00:00,133.22,133.42,132.99,133.08,294943.0,122.6948,122.879,122.4829,122.5658,294943.0
2021-09-22 10:30:00,133.08,133.25,132.93,133.16,177331.0,122.5658,122.7224,122.4277,122.6395,177331.0
2021-09-22 11:00:00,133.19,133.25,132.66,132.85,228304.0,122.6671,122.7224,122.179,122.354,228304.0
2021-09-22 11:30:00,132.86,133.25,132.81,133.2,235738.0,122.3632,122.7224,122.3172,122.6763,235738.0
2021-09-22 12:00:00,133.18,133.3,133.08,133.21,193676.0,122.6579,122.7684,122.5658,122.6856,193676.0
2021-09-22 12:30:00,133.21,133.35,132.81,132.9,133878.0,122.6856,122.8145,122.3172,122.4,133878.0
2021-09-22 13:00:00,132.88,132.89,132.59,132.77,83285.0,122.3816,122.3908,122.1145,122.2803,83285.0
2021-09-22 13:30:00,132.78,132.86,132.47,132.71,160186.0,122.2895,122.3632,122.004,122.2251,160186.0
2021-09-22 14:00:00,132.68,133.49,132.25,133.24,253679.0,122.1974,122.9434,121.8014,122.7132,253679.0
2021-09-22 14:30:00,133.29,133.37,132.3,132.6,215176.0,122.7592,122.8329,121.8475,122.1237,215176.0
2021-09-22 15:00:00,132.58,133.43,132.46,133.24,243199.0,122.1053,122.8882,121.9948,122.7132,243199.0
2021-09-22 15:30:00,133.24,133.36,132.81,133.01,531568.0,122.7132,122.8237,122.3172,122.5014,531568.0
2021-09-23 09:30:00,133.53,134.49,133.22,134.3,610511.0,122.9803,123.8644,122.6948,123.6894,610511.0
2021-09-23 10:00:00,134.32,134.98,134.25,134.93,467447.0,123.7079,124.3157,123.6434,124.2697,467447.0
2021-09-23 10:30:00,134.96,135.16,134.5,135.03,359661.0,124.2973,124.4815,123.8736,124.3618,359661.0
2021-09-23 11:00:00,135.02,135.03,134.25,134.59,313795.0,124.3526,124.3618,123.6434,123.9565,313795.0
2021-09-23 11:30:00,134.58,134.68,134.25,134.56,211775.0,123.9473,124.0394,123.6434,123.9289,211775.0
2021-09-23 12:00:00,134.56,134.68,134.32,134.42,186346.0,123.9289,124.0394,123.7079,123.8,186346.0
2021-09-23 12:30:00,134.42,134.59,134.34,134.38,138463.0,123.8,123.9565,123.7263,123.7631,138463.0
2021-09-23 13:00:00,134.4,134.64,134.35,134.63,131742.0,123.7815,124.0026,123.7355,123.9934,131742.0
2021-09-23 13:30:00,134.64,134.86,134.6,134.82,224140.0,124.0026,124.2052,123.9657,124.1684,224140.0
2021-09-23 14:00:00,134.82,134.86,134.48,134.5,114701.0,124.1684,124.2052,123.8552,123.8736,114701.0
2021-09-23 14:30:00,134.51,134.58,134.28,134.43,133216.0,123.8828,123.9473,123.671,123.8092,133216.0
2021-09-23 15:00:00,134.44,134.47,134.21,134.29,143786.0,123.8184,123.846,123.6065,123.6802,143786.0
2021-09-23 15:30:00,134.28,134.33,133.8,133.91,486594.0,123.671,123.7171,123.2289,123.3303,486594.0
2021-09-24 09:30:00,133.11,134.15,132.8,134.03,373096.0,122.5935,123.5513,122.3079,123.4408,373096.0
2021-09-24 10:00:00,134.07,134.23,133.55,133.99,268087.0,123.4776,123.625,122.9987,123.4039,268087.0
2021-09-24 10:30:00,134.0,134.26,133.8,134.09,197224.0,123.4131,123.6526,123.2289,123.496,197224.0
2021-09-24 11:00:00,134.09,134.52,134.0,134.03,219048.0,123.496,123.8921,123.4131,123.4408,219048.0
2021-09-24 11:30:00,134.03,134.31,133.9,134.16,217613.0,123.4408,123.6986,123.321,123.5605,217613.0
2021-09-24 12:00:00,134.17,134.3,133.93,134.11,172602.0,123.5697,123.6894,123.3487,123.5144,172602.0
2021-09-24 12:30:00,134.14,134.38,134.07,134.17,208638.0,123.5421,123.7631,123.4776,123.5697,208638.0
2021-09-24 13:00:00,134.17,134.55,134.14,134.39,147292.0,123.5697,123.9197,123.5421,123.7723,147292.0
2021-09-24 13:30:00,134.4,134.4,133.98,134.0,162662.0,123.7815,123.7815,123.3947,123.4131,162662.0
2021-09-24 14:00:00,134.0,134.15,133.82,133.92,119035.0,123.4131,123.5513,123.2474,123.3395,119035.0
2021-09-24 14:30:00,133.92,134.08,133.88,134.08,119291.0,123.3395,123.4868,123.3026,123.4868,119291.0
2021-09-24 15:00:00,134.07,134.09,133.74,134.03,169000.0,123.4776,123.496,123.1737,123.4408,169000.0
2021-09-24 15:30:00,134.04,134.16,133.83,133.86,435473.0,123.45,123.5605,123.2566,123.2842,435473.0
2021-09-27 09:30:00,132.48,133.45,132.02,133.08,424842.0,122.0132,122.9066,121.5896,122.5658,424842.0
2021-09-27 10:00:00,133.06,133.97,132.84,133.91,251972.0,122.5474,123.3855,122.3448,123.3303,251972.0
2021-09-27 10:30:00,133.94,134.04,133.61,133.62,179062.0,123.3579,123.45,123.054,123.0632,179062.0
2021-09-27 11:00:00,133.62,133.93,133.36,133.46,157614.0,123.0632,123.3487,122.8237,122.9158,157614.0
2021-09-27 11:30:00,133.46,133.52,132.96,133.12,140606.0,122.9158,122.9711,122.4553,122.6027,140606.0
2021-09-27 12:00:00,133.11,133.46,133.0,133.45,102698.0,122.5935,122.9158,122.4921,122.9066,102698.0
2021-09-27 12:30:00,133.43,133.43,132.99,133.27,116563.0,122.8882,122.8882,122.4829,122.7408,116563.0
2021-09-27 13:00:00,133.3,133.63,133.25,133.63,120055.0,122.7684,123.0724,122.7224,123.0724,120055.0
2021-09-27 13:30:00,133.62,133.75,133.37,133.74,138604.0,123.0632,123.1829,122.8329,123.1737,138604.0
2021-09-27 14:00:00,133.74,133.84,133.69,133.8,176555.0,123.1737,123.2658,123.1276,123.2289,176555.0
2021-09-27 14:30:00,133.8,133.88,133.62,133.76,135754.0,123.2289,123.3026,123.0632,123.1921,135754.0
2021-09-27 15:00:00,133.77,134.04,133.74,133.8,141724.0,123.2013,123.45,123.1737,123.2289,141724.0
2021-09-27 15:30:00,133.79,133.9,133.25,133.52,411575.0,123.2197,123.321,122.7224,122.9711,411575.0
2021-09-28 09:30:00,131.83,132.74,131.59,132.61,664194.0,121.4146,122.2527,121.1935,122.133,664194.0
2021-09-28 10:00:00,132.58,132.58,131.44,131.88,429110.0,122.1053,122.1053,121.0554,121.4606,429110.0
2021-09-28 10:30:00,131.85,131.91,130.94,131.11,370179.0,121.433,121.4883,120.5949,120.7515,370179.0
2021-09-28 11:00:00,131.08,131.36,130.84,131.12,436136.0,120.7238,120.9817,120.5028,120.7607,436136.0
2021-09-28 11:30:00,131.11,131.56,130.96,131.37,301214.0,120.7515,121.1659,120.6133,120.9909,301214.0
2021-09-28 12:00:00,131.37,131.54,131.02,131.04,243700.0,120.9909,121.1475,120.6686,120.687,243700.0
2021-09-28 12:30:00,131.03,131.04,130.13,130.23,310930.0,120.6778,120.687,119.8489,119.941,310930.0
2021-09-28 13:00:00,130.22,130.66,130.1,130.46,200017.0,119.9318,120.337,119.8213,120.1528,200017.0
2021-09-28 13:30:00,130.44,130.48,129.84,129.86,373763.0,120.1344,120.1712,119.5818,119.6002,373763.0
2021-09-28 14:00:00,129.86,130.28,129.7,130.25,384275.0,119.6002,119.987,119.4529,119.9594,384275.0
2021-09-28 14:30:00,130.23,130.72,129.95,130.48,279240.0,119.941,120.3923,119.6831,120.1712,279240.0
2021-09-28 15:00:00,130.45,130.77,130.15,130.15,277936.0,120.1436,120.4383,119.8673,119.8673,277936.0
2021-09-28 15:30:00,130.12,130.44,129.83,129.9,908418.0,119.8397,120.1344,119.5726,119.6371,908418.0
2021-09-29 09:30:00,130.43,131.45,129.88,131.04,485328.0,120.1252,121.0646,119.6186,120.687,485328.0
2021-09-29 10:00:00,131.0,131.09,129.96,130.0,509778.0,120.6502,120.733,119.6923,119.7292,509778.0
2021-09-29 10:30:00,130.01,130.57,129.66,130.37,310206.0,119.7384,120.2541,119.416,120.0699,310206.0
2021-09-29 11:00:00,130.4,130.47,129.53,129.57,259167.0,120.0976,120.162,119.2963,119.3331,259167.0
2021-09-29 11:30:00,129.57,129.67,129.22,129.57,242402.0,119.3331,119.4252,119.0108,119.3331,242402.0
2021-09-29 12:00:00,129.53,130.38,128.89,129.12,763953.0,119.2963,120.0791,118.7069,118.9187,763953.0
2021-09-29 12:30:00,129.1,129.51,128.92,129.43,274391.0,118.9003,119.2779,118.7345,119.2042,274391.0
2021-09-29 13:00:00,129.43,129.73,129.22,129.37,180990.0,119.2042,119.4805,119.0108,119.1489,180990.0
2021-09-29 13:30:00,129.33,129.59,129.09,129.59,178037.0,119.1121,119.3516,118.8911,119.3516,178037.0
2021-09-29 14:00:00,129.58,130.19,129.51,130.02,181294.0,119.3423,119.9042,119.2779,119.7476,181294.0
2021-09-29 14:30:00,130.04,130.3,129.96,130.09,178425.0,119.766,120.0055,119.6923,119.8121,178425.0
2021-09-29 15:00:00,130.09,130.17,129.67,129.67,179191.0,119.8121,119.8857,119.4252,119.4252,179191.0
2021-09-29 15:30:00,129.68,129.7,129.11,129.28,535080.0,119.4344,119.4529,118.9095,119.066,535080.0
2021-09-30 09:30:00,130.35,131.08,130.21,130.58,434473.0,120.0515,120.7238,119.9226,120.2633,434473.0
2021-09-30 10:00:00,130.58,130.95,129.91,130.0,261123.0,120.2633,120.6041,119.6463,119.7292,261123.0
2021-09-30 10:30:00,129.99,130.27,129.67,129.91,214105.0,119.72,119.9778,119.4252,119.6463,214105.0
2021-09-30 11:00:00,129.88,130.4,129.73,130.11,218487.0,119.6186,120.0976,119.4805,119.8305,218487.0
2021-09-30 11:30:00,130.16,130.16,129.02,129.31,201038.0,119.8765,119.8765,118.8266,119.0937,201038.0
2021-09-30 12:00:00,129.26,129.38,128.83,128.85,331256.0,119.0476,119.1581,118.6516,118.67,331256.0
2021-09-30 12:30:00,128.84,129.39,128.69,129.26,250955.0,118.6608,119.1674,118.5227,119.0476,250955.0
2021-09-30 13:00:00,129.29,129.64,129.15,129.24,175556.0,119.0753,119.3976,118.9463,119.0292,175556.0
2021-09-30 13:30:00,129.25,129.45,129.05,129.38,124559.0,119.0384,119.2226,118.8542,119.1581,124559.0
2021-09-30 14:00:00,129.39,129.8,129.33,129.71,202345.0,119.1674,119.545,119.1121,119.4621,202345.0
2021-09-30 14:30:00,129.71,130.05,129.63,129.79,247211.0,119.4621,119.7752,119.3884,119.5358,247211.0
2021-09-30 15:00:00,129.8,130.25,129.7,129.79,351718.0,119.545,119.9594,119.4529,119.5358,351718.0
2021-09-30 15:30:00,129.77,130.11,128.98,128.99,851750.0,119.5173,119.8305,118.7898,118.799,851750.0
2021-10-01 09:30:00,129.73,130.02,127.13,127.32,765690.0,119.4805,119.7476,117.0859,117.2609,765690.0
2021-10-01 10:00:00,127.34,127.75,126.5,126.54,373145.0,117.2793,117.6569,116.5057,116.5425,373145.0
2021-10-01 10:30:00,126.51,127.21,126.47,127.14,329772.0,116.5149,117.1596,116.4781,117.0951,329772.0
2021-10-01 11:00:00,127.15,127.85,126.88,127.7,336436.0,117.1043,117.749,116.8557,117.6109,336436.0
2021-10-01 11:30:00,127.7,128.08,127.57,127.99,161645.0,117.6109,117.9609,117.4912,117.878,161645.0
2021-10-01 12:00:00,127.99,128.06,127.42,127.77,157018.0,117.878,117.9424,117.353,117.6753,157018.0
2021-10-01 12:30:00,127.76,128.04,127.59,127.66,150738.0,117.6661,117.924,117.5096,117.574,150738.0
2021-10-01 13:00:00,127.68,128.2,127.55,128.06,143996.0,117.5925,118.0714,117.4727,117.9424,143996.0
2021-10-01 13:30:00,128.08,128.69,128.03,128.45,205410.0,117.9609,118.5227,117.9148,118.3016,205410.0
2021-10-01 14:00:00,128.48,128.92,128.47,128.82,162659.0,118.3293,118.7345,118.32,118.6424,162659.0
2021-10-01 14:30:00,128.8,129.03,128.6,128.63,231428.0,118.624,118.8358,118.4398,118.4674,231428.0
2021-10-01 15:00:00,128.63,128.87,128.41,128.52,277792.0,118.4674,118.6884,118.2648,118.3661,277792.0
2021-10-01 15:30:00,128.51,129.0,128.44,128.66,744877.0,118.3569,118.8082,118.2924,118.495,744877.0
2021-10-04 09:30:00,128.81,129.79,126.88,127.23,835027.0,118.6332,119.5358,116.8557,117.178,835027.0
2021-10-04 10:00:00,127.2,127.44,126.81,126.93,318994.0,117.1504,117.3714,116.7912,116.9017,318994.0
2021-10-04 10:30:00,126.91,126.96,126.27,126.59,332985.0,116.8833,116.9293,116.2939,116.5886,332985.0
2021-10-04 11:00:00,126.57,127.06,126.3,127.0,427095.0,116.5702,117.0214,116.3215,116.9662,427095.0
2021-10-04 11:30:00,127.0,127.05,126.27,127.0,382348.0,116.9662,117.0122,116.2939,116.9662,382348.0
2021-10-04 12:00:00,126.99,127.32,126.74,126.76,253406.0,116.957,117.2609,116.7267,116.7451,253406.0
2021-10-04 12:30:00,126.74,126.83,126.26,126.36,201734.0,116.7267,116.8096,116.2846,116.3767,201734.0
2021-10-04 13:00:00,126.35,126.7,126.03,126.16,210923.0,116.3675,116.6899,116.0728,116.1925,210923.0
2021-10-04 13:30:00,126.11,126.55,126.11,126.2,279483.0,116.1465,116.5517,116.1465,116.2294,279483.0
2021-10-04 14:00:00,126.21,126.56,126.15,126.21,254752.0,116.2386,116.5609,116.1833,116.2386,254752.0
2021-10-04 14:30:00,126.2,126.66,126.16,126.42,284183.0,116.2294,116.653,116.1925,116.432,284183.0
2021-10-04 15:00:00,126.44,126.9,126.01,126.03,345282.0,116.4504,116.8741,116.0544,116.0728,345282.0
2021-10-04 15:30:00,126.02,126.81,125.92,126.68,1306774.0,116.0636,116.7912,115.9715,116.6715,1306774.0
2021-10-05 09:30:00,126.06,126.72,125.69,125.83,756733.0,116.1005,116.7083,115.7597,115.8886,756733.0
2021-10-05 10:00:00,125.84,126.56,125.69,126.48,720388.0,115.8978,116.5609,115.7597,116.4873,720388.0
2021-10-05 10:30:00,126.49,127.23,126.3,127.19,500114.0,116.4965,117.178,116.3215,117.1412,500114.0
2021-10-05 11:00:00,127.15,127.7,127.12,127.5,427121.0,117.1043,117.6109,117.0767,117.4267,427121.0
2021-10-05 11:30:00,127.5,127.67,127.16,127.56,383319.0,117.4267,117.5833,117.1135,117.4819,383319.0
2021-10-05 12:00:00,127.56,128.19,127.5,127.87,378293.0,117.4819,118.0622,117.4267,117.7674,378293.0
2021-10-05 12:30:00,127.87,128.28,127.84,128.25,207826.0,117.7674,118.1451,117.7398,118.1174,207826.0
2021-10-05 13:00:00,128.26,128.44,128.1,128.33,210240.0,118.1266,118.2924,117.9793,118.1911,210240.0
2021-10-05 13:30:00,128.33,128.4,127.98,128.37,270140.0,118.1911,118.2556,117.8688,118.2279,270140.0
2021-10-05 14:00:00,128.38,128.51,128.25,128.49,282676.0,118.2372,118.3569,118.1174,118.3385,282676.0
2021-10-05 14:30:00,128.49,128.77,128.33,128.37,734113.0,118.3385,118.5963,118.1911,118.2279,734113.0
2021-10-05 15:00:00,128.38,128.38,127.99,128.08,305028.0,118.2372,118.2372,117.878,117.9609,305028.0
2021-10-05 15:30:00,128.05,128.13,127.43,127.56,916200.0,117.9332,118.0069,117.3622,117.4819,916200.0
2021-10-06 09:30:00,126.56,128.05,126.16,126.79,545354.0,116.5609,117.9332,116.1925,116.7728,545354.0
2021-10-06 10:00:00,126.83,127.26,126.07,127.07,395074.0,116.8096,117.2056,116.1097,117.0307,395074.0
2021-10-06 10:30:00,127.06,127.36,126.71,126.87,228768.0,117.0214,117.2977,116.6991,116.8465,228768.0
2021-10-06 11:00:00,126.9,126.97,126.1,126.18,187649.0,116.8741,116.9386,116.1373,116.211,187649.0
2021-10-06 11:30:00,126.19,127.08,126.14,127.01,412552.0,116.2202,117.0399,116.1741,116.9754,412552.0
2021-10-06 12:00:00,127.02,127.03,126.25,126.35,156448.0,116.9846,116.9938,116.2754,116.3675,156448.0
2021-10-06 12:30:00,126.32,126.61,126.24,126.33,136458.0,116.3399,116.607,116.2662,116.3491,136458.0
2021-10-06 13:00:00,126.35,126.8,126.1,126.79,161367.0,116.3675,116.782,116.1373,116.7728,161367.0
2021-10-06 13:30:00,126.81,127.29,126.81,127.18,149101.0,116.7912,117.2333,116.7912,117.132,149101.0
2021-10-06 14:00:00,127.19,127.49,127.04,127.33,368127.0,117.1412,117.4175,117.003,117.2701,368127.0
2021-10-06 14:30:00,127.36,127.73,127.3,127.36,190044.0,117.2977,117.6385,117.2425,117.2977,190044.0
2021-10-06 15:00:00,127.35,127.55,127.16,127.41,201028.0,117.2885,117.4727,117.1135,117.3438,201028.0
2021-10-06 15:30:00,127.4,128.27,127.12,128.08,869343.0,117.3346,118.1358,117.0767,117.9609,869343.0
2021-10-07 09:30:00,129.27,130.55,129.26,130.16,746435.0,119.0568,120.2357,119.0476,119.8765,746435.0
2021-10-07 10:00:00,130.2,130.34,129.94,130.14,644099.0,119.9134,120.0423,119.6739,119.8581,644099.0
2021-10-07 10:30:00,130.15,130.72,130.06,130.51,506897.0,119.8673,120.3923,119.7844,120.1989,506897.0
2021-10-07 11:00:00,130.51,130.55,130.19,130.21,300888.0,120.1989,120.2357,119.9042,119.9226,300888.0
2021-10-07 11:30:00,130.23,130.44,130.11,130.4,474368.0,119.941,120.1344,119.8305,120.0976,474368.0
2021-10-07 12:00:00,130.42,130.48,129.83,129.87,225618.0,120.116,120.1712,119.5726,119.6094,225618.0
2021-10-07 12:30:00,129.9,129.97,129.78,129.88,147909.0,119.6371,119.7015,119.5265,119.6186,147909.0
2021-10-07 13:00:00,129.87,129.87,129.63,129.71,147745.0,119.6094,119.6094,119.3884,119.4621,147745.0
2021-10-07 13:30:00,129.71,129.74,129.33,129.33,154048.0,119.4621,119.4897,119.1121,119.1121,154048.0
2021-10-07 14:00:00,129.34,129.39,129.02,129.12,257756.0,119.1213,119.1674,118.8266,118.9187,257756.0
2021-10-07 14:30:00,129.12,129.15,128.39,128.4,353662.0,118.9187,118.9463,118.2464,118.2556,353662.0
2021-10-07 15:00:00,128.39,128.49,128.02,128.04,596840.0,118.2464,118.3385,117.9056,117.924,596840.0
2021-10-07 15:30:00,128.03,128.19,127.59,127.83,1164968.0,117.9148,118.0622,117.5096,117.7306,1164968.0
2021-10-08 09:30:00,128.42,128.6,126.31,126.6,656569.0,118.274,118.4398,116.3307,116.5978,656569.0
2021-10-08 10:00:00,126.6,127.26,126.52,126.91,363918.0,116.5978,117.2056,116.5241,116.8833,363918.0
2021-10-08 10:30:00,126.92,127.04,126.21,126.79,356772.0,116.8925,117.003,116.2386,116.7728,356772.0
2021-10-08 11:00:00,126.8,126.98,126.52,126.59,273651.0,116.782,116.9478,116.5241,116.5886,273651.0
2021-10-08 11:30:00,126.59,126.8,126.47,126.62,291727.0,116.5886,116.782,116.4781,116.6162,291727.0
2021-10-08 12:00:00,126.6,126.74,126.57,126.68,165040.0,116.5978,116.7267,116.5702,116.6715,165040.0
2021-10-08 12:30:00,126.66,127.01,126.65,126.81,152189.0,116.653,116.9754,116.6438,116.7912,152189.0
2021-10-08 13:00:00,126.82,126.89,126.45,126.52,261783.0,116.8004,116.8649,116.4596,116.5241,261783.0
2021-10-08 13:30:00,126.5,126.75,126.38,126.69,167299.0,116.5057,116.7359,116.3952,116.6807,167299.0
2021-10-08 14:00:00,126.71,127.0,126.65,126.96,220843.0,116.6991,116.9662,116.6438,116.9293,220843.0
2021-10-08 14:30:00,126.97,127.01,126.84,126.88,129904.0,116.9386,116.9754,116.8188,116.8557,129904.0
2021-10-08 15:00:00,126.87,127.09,126.8,127.01,187643.0,116.8465,117.0491,116.782,116.9754,187643.0
2021-10-08 15:30:00,127.01,127.05,126.5,126.52,667709.0,116.9754,117.0122,116.5057,116.5241,667709.0
2021-10-11 09:30:00,126.1,127.15,125.92,127.12,466666.0,116.1373,117.1043,115.9715,117.0767,466666.0
2021-10-11 10:00:00,127.13,127.23,126.93,127.01,278306.0,117.0859,117.178,116.9017,116.9754,278306.0
2021-10-11 10:30:00,127.06,127.08,126.5,126.56,166557.0,117.0214,117.0399,116.5057,116.5609,166557.0
2021-10-11 11:00:00,126.56,126.9,126.56,126.63,370638.0,116.5609,116.8741,116.5609,116.6254,370638.0
2021-10-11 11:30:00,126.63,126.69,126.3,126.38,162835.0,116.6254,116.6807,116.3215,116.3952,162835.0
2021-10-11 12:00:00,126.38,126.42,125.84,125.97,237122.0,116.3952,116.432,115.8978,116.0176,237122.0
2021-10-11 12:30:00,125.95,125.99,125.6,125.67,375601.0,115.9991,116.036,115.6768,115.7413,375601.0
2021-10-11 13:00:00,125.67,125.67,125.06,125.12,357676.0,115.7413,115.7413,115.1795,115.2347,357676.0
2021-10-11 13:30:00,125.11,125.48,125.04,125.38,302258.0,115.2255,115.5663,115.161,115.4742,302258.0
2021-10-11 14:00:00,125.37,125.7,125.29,125.63,163664.0,115.465,115.7689,115.3913,115.7044,163664.0
2021-10-11 14:30:00,125.62,125.7,125.4,125.61,151132.0,115.6952,115.7689,115.4926,115.686,151132.0
2021-10-11 15:00:00,125.61,125.79,125.32,125.36,233425.0,115.686,115.8518,115.4189,115.4558,233425.0
2021-10-11 15:30:00,125.35,125.49,124.88,124.92,944617.0,115.4465,115.5755,115.0137,115.0505,944617.0
2021-10-12 09:30:00,125.39,125.47,124.04,124.07,643928.0,115.4834,115.5571,114.24,114.2677,643928.0
2021-10-12 10:00:00,124.07,124.37,123.42,123.74,707450.0,114.2677,114.544,113.669,113.9637,707450.0
2021-10-12 10:30:00,123.73,123.75,123.13,123.19,590413.0,113.9545,113.973,113.4019,113.4572,590413.0
2021-10-12 11:00:00,123.2,123.83,122.9,122.98,531899.0,113.4664,114.0466,113.1901,113.2638,531899.0
2021-10-12 11:30:00,122.98,123.08,122.5,122.73,629471.0,113.2638,113.3559,112.8217,113.0335,629471.0
2021-10-12 12:00:00,122.75,122.91,122.47,122.77,605660.0,113.052,113.1993,112.7941,113.0704,605660.0
2021-10-12 12:30:00,122.78,122.98,122.55,122.88,358263.0,113.0796,113.2638,112.8678,113.1717,358263.0
2021-10-12 13:00:00,122.88,122.99,122.5,122.72,408995.0,113.1717,113.273,112.8217,113.0243,408995.0
2021-10-12 13:30:00,122.73,123.06,122.61,122.96,235749.0,113.0335,113.3375,112.923,113.2454,235749.0
2021-10-12 14:00:00,122.95,123.11,122.66,122.75,401266.0,113.2362,113.3835,112.9691,113.052,401266.0
2021-10-12 14:30:00,122.75,122.82,122.16,122.52,546231.0,113.052,113.1164,112.5086,112.8401,546231.0
2021-10-12 15:00:00,122.55,122.92,122.5,122.86,298821.0,112.8678,113.2085,112.8217,113.1533,298821.0
2021-10-12 15:30:00,122.85,123.26,122.56,122.97,939346.0,113.1441,113.5217,112.877,113.2546,939346.0
2021-10-13 09:30:00,125.21,126.32,123.52,123.85,1823520.0,115.3176,116.3399,113.7611,114.0651,1823520.0
2021-10-13 10:00:00,123.82,124.82,123.82,124.7,785329.0,114.0374,114.9584,114.0374,114.8479,785329.0
2021-10-13 10:30:00,124.7,125.66,124.63,124.88,872789.0,114.8479,115.7321,114.7834,115.0137,872789.0
2021-10-13 11:00:00,124.86,125.37,124.85,125.03,443136.0,114.9953,115.465,114.986,115.1518,443136.0
2021-10-13 11:30:00,125.02,125.45,124.75,125.25,430396.0,115.1426,115.5386,114.8939,115.3544,430396.0
2021-10-13 12:00:00,125.27,125.32,124.93,125.19,293888.0,115.3729,115.4189,115.0597,115.2992,293888.0
2021-10-13 12:30:00,125.18,125.28,124.93,125.01,280598.0,115.29,115.3821,115.0597,115.1334,280598.0
2021-10-13 13:00:00,125.01,125.32,125.0,125.28,275479.0,115.1334,115.4189,115.1242,115.3821,275479.0
2021-10-13 13:30:00,125.27,125.58,125.26,125.4,222702.0,115.3729,115.6584,115.3637,115.4926,222702.0
2021-10-13 14:00:00,125.41,125.76,125.15,125.19,294173.0,115.5018,115.8242,115.2623,115.2992,294173.0
2021-10-13 14:30:00,125.18,125.27,124.88,124.89,272326.0,115.29,115.3729,115.0137,115.0229,272326.0
2021-10-13 15:00:00,124.89,125.0,124.65,124.66,287053.0,115.0229,115.1242,114.8018,114.8111,287053.0
2021-10-13 15:30:00,124.66,125.14,124.66,125.07,1141061.0,114.8111,115.2531,114.8111,115.1887,1141061.0
2021-10-14 09:30:00,126.16,127.65,125.99,127.33,1330122.0,116.1925,117.5648,116.036,117.2701,1330122.0
2021-10-14 10:00:00,127.33,127.94,127.27,127.75,468790.0,117.2701,117.8319,117.2149,117.6569,468790.0
2021-10-14 10:30:00,127.76,128.26,127.68,128.21,890713.0,117.6661,118.1266,117.5925,118.0806,890713.0
2021-10-14 11:00:00,128.21,128.5,127.94,128.17,523330.0,118.0806,118.3477,117.8319,118.0437,523330.0
2021-10-14 11:30:00,128.15,128.51,128.13,128.43,321333.0,118.0253,118.3569,118.0069,118.2832,321333.0
2021-10-14 12:00:00,128.41,128.65,128.32,128.55,362536.0,118.2648,118.4858,118.1819,118.3937,362536.0
2021-10-14 12:30:00,128.55,128.58,128.35,128.55,251158.0,118.3937,118.4214,118.2095,118.3937,251158.0
2021-10-14 13:00:00,128.54,128.99,128.49,128.87,504372.0,118.3845,118.799,118.3385,118.6884,504372.0
2021-10-14 13:30:00,128.88,129.3,128.83,128.84,433363.0,118.6977,119.0845,118.6516,118.6608,433363.0
2021-10-14 14:00:00,128.84,129.14,128.65,129.05,398404.0,118.6608,118.9371,118.4858,118.8542,398404.0
2021-10-14 14:30:00,129.06,129.06,128.45,128.58,537366.0,118.8634,118.8634,118.3016,118.4214,537366.0
2021-10-14 15:00:00,128.58,128.73,128.4,128.56,377812.0,118.4214,118.5595,118.2556,118.4029,377812.0
2021-10-14 15:30:00,128.56,128.72,128.13,128.67,954787.0,118.4029,118.5503,118.0069,118.5042,954787.0
2021-10-15 09:30:00,128.95,129.89,128.68,129.81,894560.0,118.7621,119.6279,118.5135,119.5542,894560.0
2021-10-15 10:00:00,129.82,130.14,129.37,129.43,578089.0,119.5634,119.8581,119.1489,119.2042,578089.0
2021-10-15 10:30:00,129.44,130.22,129.44,130.21,355813.0,119.2134,119.9318,119.2134,119.9226,355813.0
2021-10-15 11:00:00,130.23,130.23,129.66,129.82,320073.0,119.941,119.941,119.416,119.5634,320073.0
2021-10-15 11:30:00,129.83,129.89,129.26,129.28,224089.0,119.5726,119.6279,119.0476,119.066,224089.0
2021-10-15 12:00:00,129.28,129.67,129.27,129.67,194418.0,119.066,119.4252,119.0568,119.4252,194418.0
2021-10-15 12:30:00,129.65,129.77,129.53,129.64,158585.0,119.4068,119.5173,119.2963,119.3976,158585.0
2021-10-15 13:00:00,129.65,129.92,129.49,129.91,164140.0,119.4068,119.6555,119.2595,119.6463,164140.0
2021-10-15 13:30:00,129.91,130.14,129.79,130.12,174146.0,119.6463,119.8581,119.5358,119.8397,174146.0
2021-10-15 14:00:00,130.12,130.48,130.06,130.41,430078.0,119.8397,120.1712,119.7844,120.1068,430078.0
2021-10-15 14:30:00,130.41,130.43,130.06,130.13,349143.0,120.1068,120.1252,119.7844,119.8489,349143.0
2021-10-15 15:00:00,130.13,130.2,129.86,130.11,331759.0,119.8489,119.9134,119.6002,119.8305,331759.0
2021-10-15 15:30:00,130.11,130.33,129.95,130.21,729936.0,119.8305,120.0331,119.6831,119.9226,729936.0
2021-10-18 09:30:00,129.35,129.72,128.24,129.51,590829.0,119.1305,119.4713,118.1082,119.2779,590829.0
2021-10-18 10:00:00,129.54,129.79,129.25,129.62,272541.0,119.3055,119.5358,119.0384,119.3792,272541.0
2021-10-18 10:30:00,129.64,129.72,129.39,129.53,179280.0,119.3976,119.4713,119.1674,119.2963,179280.0
2021-10-18 11:00:00,129.53,129.96,129.51,129.83,279609.0,119.2963,119.6923,119.2779,119.5726,279609.0
2021-10-18 11:30:00,129.86,130.14,129.79,130.04,136541.0,119.6002,119.8581,119.5358,119.766,136541.0
2021-10-18 12:00:00,130.0,130.27,129.96,130.11,203282.0,119.7292,119.9778,119.6923,119.8305,203282.0
2021-10-18 12:30:00,130.1,130.21,129.89,129.91,148747.0,119.8213,119.9226,119.6279,119.6463,148747.0
2021-10-18 13:00:00,129.91,129.94,129.63,129.66,202249.0,119.6463,119.6739,119.3884,119.416,202249.0
2021-10-18 13:30:00,129.66,129.68,129.36,129.38,200950.0,119.416,119.4344,119.1397,119.1581,200950.0
2021-10-18 14:00:00,129.39,129.45,129.16,129.24,236186.0,119.1674,119.2226,118.9555,119.0292,236186.0
2021-10-18 14:30:00,129.25,129.6,129.24,129.51,198678.0,119.0384,119.3608,119.0292,119.2779,198678.0
2021-10-18 15:00:00,129.5,129.76,129.39,129.76,236289.0,119.2687,119.5081,119.1674,119.5081,236289.0
2021-10-18 15:30:00,129.76,130.23,129.67,130.12,513140.0,119.5081,119.941,119.4252,119.8397,513140.0
2021-10-19 09:30:00,130.77,131.95,130.32,131.55,780459.0,120.4383,121.5251,120.0239,121.1567,780459.0
2021-10-19 10:00:00,131.57,131.82,131.32,131.53,359641.0,121.1751,121.4054,120.9449,121.1383,359641.0
2021-10-19 10:30:00,131.51,131.57,130.85,131.02,284023.0,121.1199,121.1751,120.512,120.6686,284023.0
2021-10-19 11:00:00,131.02,131.21,130.82,130.95,231382.0,120.6686,120.8436,120.4844,120.6041,231382.0
2021-10-19 11:30:00,130.96,131.48,130.96,131.34,182168.0,120.6133,121.0922,120.6133,120.9633,182168.0
2021-10-19 12:00:00,131.33,131.56,131.24,131.54,185254.0,120.9541,121.1659,120.8712,121.1475,185254.0
2021-10-19 12:30:00,131.56,131.85,131.47,131.85,328180.0,121.1659,121.433,121.083,121.433,328180.0
2021-10-19 13:00:00,131.85,132.34,131.82,132.29,291226.0,121.433,121.8843,121.4054,121.8382,291226.0
2021-10-19 13:30:00,132.3,132.6,132.25,132.45,332389.0,121.8475,122.1237,121.8014,121.9856,332389.0
2021-10-19 14:00:00,132.44,132.6,132.11,132.11,214915.0,121.9764,122.1237,121.6725,121.6725,214915.0
2021-10-19 14:30:00,132.11,132.49,132.0,132.47,213015.0,121.6725,122.0224,121.5712,122.004,213015.0
2021-10-19 15:00:00,132.46,132.8,132.42,132.58,384856.0,121.9948,122.3079,121.958,122.1053,384856.0
2021-10-19 15:30:00,132.57,132.68,132.4,132.52,844483.0,122.0961,122.1974,121.9395,122.0501,844483.0
2021-10-20 09:30:00,132.5,132.8,131.5,131.65,557758.0,122.0316,122.3079,121.1107,121.2488,557758.0
2021-10-20 10:00:00,131.62,132.41,131.26,132.41,297503.0,121.2212,121.9488,120.8896,121.9488,297503.0
2021-10-20 10:30:00,132.42,132.54,132.15,132.3,235854.0,121.958,122.0685,121.7093,121.8475,235854.0
2021-10-20 11:00:00,132.31,133.0,132.31,132.9,236650.0,121.8567,122.4921,121.8567,122.4,236650.0
2021-10-20 11:30:00,132.91,133.01,132.72,132.94,161652.0,122.4093,122.5014,122.2343,122.4369,161652.0
2021-10-20 12:00:00,132.95,132.97,132.61,132.66,145701.0,122.4461,122.4645,122.133,122.179,145701.0
2021-10-20 12:30:00,132.65,132.71,132.32,132.38,179347.0,122.1698,122.2251,121.8659,121.9211,179347.0
2021-10-20 13:00:00,132.39,132.42,131.77,131.96,180886.0,121.9303,121.958,121.3593,121.5343,180886.0
2021-10-20 13:30:00,131.98,132.08,131.84,132.07,109771.0,121.5527,121.6448,121.4238,121.6356,109771.0
2021-10-20 14:00:00,132.05,132.31,132.02,132.11,139378.0,121.6172,121.8567,121.5896,121.6725,139378.0
2021-10-20 14:30:00,132.12,132.22,132.03,132.13,99141.0,121.6817,121.7738,121.5988,121.6909,99141.0
2021-10-20 15:00:00,132.15,132.29,132.04,132.06,182316.0,121.7093,121.8382,121.608,121.6264,182316.0
2021-10-20 15:30:00,132.06,132.27,131.95,132.26,528400.0,121.6264,121.8198,121.5251,121.8106,528400.0
2021-10-21 09:30:00,131.92,132.0,131.4,131.83,340501.0,121.4975,121.5712,121.0186,121.4146,340501.0
2021-10-21 10:00:00,131.85,131.98,131.59,131.87,208344.0,121.433,121.5527,121.1935,121.4514,208344.0
2021-10-21 10:30:00,131.88,132.21,131.86,132.12,161769.0,121.4606,121.7646,121.4422,121.6817,161769.0
2021-10-21 11:00:00,132.13,132.23,131.92,131.98,196602.0,121.6909,121.783,121.4975,121.5527,196602.0
2021-10-21 11:30:00,131.98,132.03,131.78,131.88,116679.0,121.5527,121.5988,121.3685,121.4606,116679.0
2021-10-21 12:00:00,131.87,132.04,131.82,131.92,85764.0,121.4514,121.608,121.4054,121.4975,85764.0
2021-10-21 12:30:00,131.93,131.94,131.72,131.9,89379.0,121.5067,121.5159,121.3133,121.4791,89379.0
2021-10-21 13:00:00,131.9,131.99,131.81,131.89,82416.0,121.4791,121.5619,121.3962,121.4698,82416.0
2021-10-21 13:30:00,131.91,132.04,131.81,131.89,95875.0,121.4883,121.608,121.3962,121.4698,95875.0
2021-10-21 14:00:00,131.91,131.94,131.77,131.9,127928.0,121.4883,121.5159,121.3593,121.4791,127928.0
2021-10-21 14:30:00,131.91,131.98,131.77,131.86,81561.0,121.4883,121.5527,121.3593,121.4422,81561.0
2021-10-21 15:00:00,131.89,132.57,131.83,132.56,282906.0,121.4698,122.0961,121.4146,122.0869,282906.0
2021-10-21 15:30:00,132.57,133.26,132.55,133.08,746680.0,122.0961,122.7316,122.0777,122.5658,746680.0
2021-10-22 09:30:00,132.89,133.69,132.16,133.52,481160.0,122.3908,123.1276,121.7185,122.9711,481160.0
2021-10-22 10:00:00,133.53,133.69,133.26,133.27,221103.0,122.9803,123.1276,122.7316,122.7408,221103.0
2021-10-22 10:30:00,133.27,133.27,132.56,132.56,194807.0,122.7408,122.7408,122.0869,122.0869,194807.0
2021-10-22 11:00:00,132.58,132.75,131.65,131.85,251496.0,122.1053,122.2619,121.2488,121.433,251496.0
2021-10-22 11:30:00,131.87,131.93,131.43,131.7,304203.0,121.4514,121.5067,121.0462,121.2949,304203.0
2021-10-22 12:00:00,131.69,131.99,131.57,131.94,206556.0,121.2856,121.5619,121.1751,121.5159,206556.0
2021-10-22 12:30:00,131.94,132.27,131.77,132.06,156321.0,121.5159,121.8198,121.3593,121.6264,156321.0
2021-10-22 13:00:00,132.07,132.26,132.02,132.14,107456.0,121.6356,121.8106,121.5896,121.7001,107456.0
2021-10-22 13:30:00,132.15,132.27,131.79,131.79,150693.0,121.7093,121.8198,121.3777,121.3777,150693.0
2021-10-22 14:00:00,131.79,132.19,131.78,132.18,121383.0,121.3777,121.7461,121.3685,121.7369,121383.0
2021-10-22 14:30:00,132.18,132.4,132.05,132.07,126448.0,121.7369,121.9395,121.6172,121.6356,126448.0
2021-10-22 15:00:00,132.07,132.08,131.67,131.69,220584.0,121.6356,121.6448,121.2672,121.2856,220584.0
2021-10-22 15:30:00,131.72,131.97,131.6,131.62,594701.0,121.3133,121.5435,121.2028,121.2212,594701.0
2021-10-25 09:30:00,131.82,132.79,131.63,131.91,314678.0,121.4054,122.2987,121.2304,121.4883,314678.0
2021-10-25 10:00:00,131.91,132.1,131.3,132.0,290080.0,121.4883,121.6633,120.9265,121.5712,290080.0
2021-10-25 10:30:00,132.02,132.13,131.68,131.78,148757.0,121.5896,121.6909,121.2764,121.3685,148757.0
2021-10-25 11:00:00,131.79,132.04,131.67,131.98,132698.0,121.3777,121.608,121.2672,121.5527,132698.0
2021-10-25 11:30:00,131.98,132.18,131.79,131.97,197453.0,121.5527,121.7369,121.3777,121.5435,197453.0
2021-10-25 12:00:00,131.98,132.44,131.98,132.18,140945.0,121.5527,121.9764,121.5527,121.7369,140945.0
2021-10-25 12:30:00,132.19,132.55,132.15,132.49,129959.0,121.7461,122.0777,121.7093,122.0224,129959.0
2021-10-25 13:00:00,132.48,132.87,132.47,132.86,198694.0,122.0132,122.3724,122.004,122.3632,198694.0
2021-10-25 13:30:00,132.87,133.17,132.79,133.04,262934.0,122.3724,122.6487,122.2987,122.529,262934.0
2021-10-25 14:00:00,133.06,133.07,132.68,132.81,103448.0,122.5474,122.5566,122.1974,122.3172,103448.0
2021-10-25 14:30:00,132.82,132.85,132.59,132.6,128199.0,122.3264,122.354,122.1145,122.1237,128199.0
2021-10-25 15:00:00,132.6,132.62,132.2,132.25,198206.0,122.1237,122.1422,121.7554,121.8014,198206.0
2021-10-25 15:30:00,132.25,132.26,131.66,131.98,605506.0,121.8014,121.8106,121.258,121.5527,605506.0
2021-10-26 09:30:00,132.9,133.79,131.8,131.89,571144.0,122.4,123.2197,121.387,121.4698,571144.0
2021-10-26 10:00:00,131.89,132.81,131.8,132.45,267201.0,121.4698,122.3172,121.387,121.9856,267201.0
2021-10-26 10:30:00,132.48,132.89,132.14,132.15,357490.0,122.0132,122.3908,121.7001,121.7093,357490.0
2021-10-26 11:00:00,132.16,132.39,131.99,132.17,263612.0,121.7185,121.9303,121.5619,121.7277,263612.0
2021-10-26 11:30:00,132.18,132.27,131.85,131.94,180507.0,121.7369,121.8198,121.433,121.5159,180507.0
2021-10-26 12:00:00,131.94,131.98,131.61,131.62,148438.0,121.5159,121.5527,121.212,121.2212,148438.0
2021-10-26 12:30:00,131.64,131.86,131.06,131.33,194073.0,121.2396,121.4422,120.7054,120.9541,194073.0
2021-10-26 13:00:00,131.3,131.71,131.2,131.64,148002.0,120.9265,121.3041,120.8344,121.2396,148002.0
2021-10-26 13:30:00,131.6,131.93,131.53,131.74,401572.0,121.2028,121.5067,121.1383,121.3317,401572.0
2021-10-26 14:00:00,131.74,132.26,131.73,132.11,266583.0,121.3317,121.8106,121.3225,121.6725,266583.0
2021-10-26 14:30:00,132.13,132.29,132.04,132.19,136958.0,121.6909,121.8382,121.608,121.7461,136958.0
2021-10-26 15:00:00,132.2,132.47,132.15,132.33,308826.0,121.7554,122.004,121.7093,121.8751,308826.0
2021-10-26 15:30:00,132.33,132.45,131.91,131.98,596187.0,121.8751,121.9856,121.4883,121.5527,596187.0
2021-10-27 09:30:00,131.85,132.2,130.51,132.01,560666.0,121.433,121.7554,120.1989,121.5804,560666.0
2021-10-27 10:00:00,132.05,132.13,131.42,131.96,211350.0,121.6172,121.6909,121.037,121.5343,211350.0
2021-10-27 10:30:00,131.96,132.08,131.25,131.47,281183.0,121.5343,121.6448,120.8804,121.083,281183.0
2021-10-27 11:00:00,131.44,132.14,131.39,132.02,214224.0,121.0554,121.7001,121.0093,121.5896,214224.0
2021-10-27 11:30:00,132.03,132.2,131.66,131.93,213327.0,121.5988,121.7554,121.258,121.5067,213327.0
2021-10-27 12:00:00,131.96,132.12,131.73,131.86,126058.0,121.5343,121.6817,121.3225,121.4422,126058.0
2021-10-27 12:30:00,131.86,132.14,131.73,132.12,157354.0,121.4422,121.7001,121.3225,121.6817,157354.0
2021-10-27 13:00:00,132.06,132.22,131.98,132.1,138172.0,121.6264,121.7738,121.5527,121.6633,138172.0
2021-10-27 13:30:00,132.1,132.32,132.0,132.25,172950.0,121.6633,121.8659,121.5712,121.8014,172950.0
2021-10-27 14:00:00,132.26,132.36,132.15,132.16,148503.0,121.8106,121.9027,121.7093,121.7185,148503.0
2021-10-27 14:30:00,132.18,132.31,132.1,132.13,124870.0,121.7369,121.8567,121.6633,121.6909,124870.0
2021-10-27 15:00:00,132.1,132.14,131.66,131.91,215638.0,121.6633,121.7001,121.258,121.4883,215638.0
2021-10-27 15:30:00,131.91,131.91,131.13,131.22,554960.0,121.4883,121.4883,120.7699,120.8528,554960.0
2021-10-28 09:30:00,132.0,132.89,131.87,132.66,441477.0,121.5712,122.3908,121.4514,122.179,441477.0
2021-10-28 10:00:00,132.69,132.95,132.32,132.86,280722.0,122.2066,122.4461,121.8659,122.3632,280722.0
2021-10-28 10:30:00,132.84,132.87,132.39,132.53,152204.0,122.3448,122.3724,121.9303,122.0593,152204.0
2021-10-28 11:00:00,132.54,132.89,132.49,132.61,191705.0,122.0685,122.3908,122.0224,122.133,191705.0
2021-10-28 11:30:00,132.62,132.81,132.5,132.6,181614.0,122.1422,122.3172,122.0316,122.1237,181614.0
2021-10-28 12:00:00,132.63,132.99,132.58,132.95,118883.0,122.1514,122.4829,122.1053,122.4461,118883.0
2021-10-28 12:30:00,132.96,133.13,132.6,132.72,173519.0,122.4553,122.6119,122.1237,122.2343,173519.0
2021-10-28 13:00:00,132.75,132.89,132.69,132.87,119736.0,122.2619,122.3908,122.2066,122.3724,119736.0
2021-10-28 13:30:00,132.88,133.11,132.85,132.94,179221.0,122.3816,122.5935,122.354,122.4369,179221.0
2021-10-28 14:00:00,132.93,133.46,132.93,133.4,290655.0,122.4277,122.9158,122.4277,122.8605,290655.0
2021-10-28 14:30:00,133.39,133.42,133.26,133.28,131802.0,122.8513,122.879,122.7316,122.75,131802.0
2021-10-28 15:00:00,133.27,133.29,133.09,133.23,162638.0,122.7408,122.7592,122.575,122.704,162638.0
2021-10-28 15:30:00,133.23,133.83,133.23,133.68,611920.0,122.704,123.2566,122.704,123.1184,611920.0
2021-10-29 09:30:00,132.96,133.56,132.45,132.92,442933.0,122.4553,123.0079,121.9856,122.4185,442933.0
2021-10-29 10:00:00,132.9,133.28,132.85,133.11,261886.0,122.4,122.75,122.354,122.5935,261886.0
2021-10-29 10:30:00,133.08,133.68,133.03,133.33,147045.0,122.5658,123.1184,122.5198,122.7961,147045.0
2021-10-29 11:00:00,133.34,133.47,133.07,133.07,178880.0,122.8053,122.925,122.5566,122.5566,178880.0
2021-10-29 11:30:00,133.1,133.17,132.78,133.03,216549.0,122.5842,122.6487,122.2895,122.5198,216549.0
2021-10-29 12:00:00,133.02,133.43,132.96,133.42,144088.0,122.5106,122.8882,122.4553,122.879,144088.0
2021-10-29 12:30:00,133.43,133.47,132.95,132.96,126420.0,122.8882,122.925,122.4461,122.4553,126420.0
2021-10-29 13:00:00,132.96,132.96,132.75,132.83,179517.0,122.4553,122.4553,122.2619,122.3356,179517.0
2021-10-29 13:30:00,132.85,133.0,132.74,132.98,120084.0,122.354,122.4921,122.2527,122.4737,120084.0
2021-10-29 14:00:00,132.97,133.0,132.54,132.58,146610.0,122.4645,122.4921,122.0685,122.1053,146610.0
2021-10-29 14:30:00,132.59,132.71,132.49,132.64,200050.0,122.1145,122.2251,122.0224,122.1606,200050.0
2021-10-29 15:00:00,132.65,132.74,132.5,132.72,180388.0,122.1698,122.2527,122.0316,122.2343,180388.0
2021-10-29 15:30:00,132.71,133.15,132.51,133.03,605265.0,122.2251,122.6303,122.0409,122.5198,605265.0
2021-11-01 09:30:00,132.44,133.89,132.44,133.25,595885.0,121.9764,123.3118,121.9764,122.7224,595885.0
2021-11-01 10:00:00,133.27,133.47,132.55,132.78,685101.0,122.7408,122.925,122.0777,122.2895,685101.0
2021-11-01 10:30:00,132.81,133.13,132.66,132.98,223372.0,122.3172,122.6119,122.179,122.4737,223372.0
2021-11-01 11:00:00,132.96,133.22,132.88,133.09,181315.0,122.4553,122.6948,122.3816,122.575,181315.0
2021-11-01 11:30:00,133.09,133.38,132.96,133.36,187629.0,122.575,122.8421,122.4553,122.8237,187629.0
2021-11-01 12:00:00,133.35,133.57,133.33,133.44,159972.0,122.8145,123.0171,122.7961,122.8974,159972.0
2021-11-01 12:30:00,133.46,133.76,133.32,133.75,228354.0,122.9158,123.1921,122.7869,123.1829,228354.0
2021-11-01 13:00:00,133.75,133.92,133.58,133.62,272684.0,123.1829,123.3395,123.0263,123.0632,272684.0
2021-11-01 13:30:00,133.61,133.97,133.53,133.97,197487.0,123.054,123.3855,122.9803,123.3855,197487.0
2021-11-01 14:00:00,133.97,134.13,133.68,133.86,226974.0,123.3855,123.5329,123.1184,123.2842,226974.0
2021-11-01 14:30:00,133.85,134.14,133.84,134.14,231937.0,123.275,123.5421,123.2658,123.5421,231937.0
2021-11-01 15:00:00,134.14,134.63,134.08,134.61,227709.0,123.5421,123.9934,123.4868,123.9749,227709.0
2021-11-01 15:30:00,134.61,134.87,134.48,134.84,563950.0,123.9749,124.2144,123.8552,124.1868,563950.0
2021-11-02 09:30:00,134.55,135.73,134.38,135.6,886158.0,123.9197,125.0065,123.7631,124.8867,886158.0
2021-11-02 10:00:00,135.6,135.61,134.12,134.44,402218.0,124.8867,124.8959,123.5237,123.8184,402218.0
2021-11-02 10:30:00,134.45,134.78,134.31,134.7,208153.0,123.8276,124.1315,123.6986,124.0578,208153.0
2021-11-02 11:00:00,134.72,135.23,134.68,135.22,242782.0,124.0763,124.546,124.0394,124.5368,242782.0
2021-11-02 11:30:00,135.22,135.23,134.84,134.95,204921.0,124.5368,124.546,124.1868,124.2881,204921.0
2021-11-02 12:00:00,134.94,135.13,134.83,135.07,153113.0,124.2789,124.4539,124.1776,124.3986,153113.0
2021-11-02 12:30:00,135.09,135.23,134.96,135.07,172076.0,124.417,124.546,124.2973,124.3986,172076.0
2021-11-02 13:00:00,135.07,135.08,134.7,134.77,160811.0,124.3986,124.4078,124.0578,124.1223,160811.0
2021-11-02 13:30:00,134.75,134.9,134.59,134.65,223587.0,124.1039,124.242,123.9565,124.0118,223587.0
2021-11-02 14:00:00,134.65,134.76,134.46,134.67,225423.0,124.0118,124.1131,123.8368,124.0302,225423.0
2021-11-02 14:30:00,134.68,134.86,134.54,134.72,234949.0,124.0394,124.2052,123.9105,124.0763,234949.0
2021-11-02 15:00:00,134.72,134.89,134.62,134.87,321763.0,124.0763,124.2328,123.9842,124.2144,321763.0
2021-11-02 15:30:00,134.86,135.26,134.8,135.24,802019.0,124.2052,124.5736,124.1499,124.5552,802019.0
2021-11-03 09:30:00,135.77,135.79,135.04,135.45,552103.0,125.0433,125.0617,124.371,124.7486,552103.0
2021-11-03 10:00:00,135.48,135.77,135.29,135.54,307864.0,124.7762,125.0433,124.6012,124.8315,307864.0
2021-11-03 10:30:00,135.56,136.34,135.54,136.32,407704.0,124.8499,125.5683,124.8315,125.5498,407704.0
2021-11-03 11:00:00,136.28,136.54,136.16,136.43,337023.0,125.513,125.7525,125.4025,125.6512,337023.0
2021-11-03 11:30:00,136.42,136.97,136.42,136.95,354697.0,125.6419,126.1485,125.6419,126.1301,354697.0
2021-11-03 12:00:00,136.95,137.04,136.63,136.99,320117.0,126.1301,126.213,125.8354,126.1669,320117.0
2021-11-03 12:30:00,137.0,137.1,136.8,136.81,482918.0,126.1761,126.2682,125.9919,126.0011,482918.0
2021-11-03 13:00:00,136.81,137.09,136.76,136.91,350959.0,126.0011,126.259,125.9551,126.0932,350959.0
2021-11-03 13:30:00,136.92,137.24,136.8,136.85,395056.0,126.1024,126.3972,125.9919,126.038,395056.0
2021-11-03 14:00:00,136.84,137.87,136.84,137.74,891464.0,126.0288,126.9774,126.0288,126.8577,891464.0
2021-11-03 14:30:00,137.74,138.15,137.44,138.09,709921.0,126.8577,127.2353,126.5814,127.18,709921.0
2021-11-03 15:00:00,138.1,138.7,138.08,138.31,866368.0,127.1892,127.7418,127.1708,127.3826,866368.0
2021-11-03 15:30:00,138.32,138.85,138.27,138.48,1657169.0,127.3918,127.88,127.3458,127.5392,1657169.0
2021-11-04 09:30:00,156.33,159.58,154.57,156.81,10107778.0,143.9789,146.9722,142.358,144.421,10107778.0
2021-11-04 10:00:00,156.85,157.56,154.51,154.97,2697029.0,144.4578,145.1117,142.3027,142.7264,2697029.0
2021-11-04 10:30:00,154.94,155.38,153.3,154.93,2230128.0,142.6987,143.104,141.1883,142.6895,2230128.0
2021-11-04 11:00:00,154.93,155.12,153.6,153.94,1632159.0,142.6895,142.8645,141.4646,141.7778,1632159.0
2021-11-04 11:30:00,153.96,154.68,153.7,154.66,1180544.0,141.7962,142.4593,141.5567,142.4409,1180544.0
2021-11-04 12:00:00,154.63,157.11,154.53,157.07,3260950.0,142.4132,144.6973,142.3211,144.6605,3260950.0
2021-11-04 12:30:00,157.07,158.77,156.66,157.06,3141941.0,144.6605,146.2262,144.2829,144.6513,3141941.0
2021-11-04 13:00:00,157.05,157.27,155.57,156.49,1600506.0,144.642,144.8447,143.279,144.1263,1600506.0
2021-11-04 13:30:00,156.49,157.8,156.41,157.07,1258224.0,144.1263,145.3328,144.0526,144.6605,1258224.0
2021-11-04 14:00:00,157.09,157.35,156.1,156.26,1079359.0,144.6789,144.9183,143.7671,143.9145,1079359.0
2021-11-04 14:30:00,156.26,156.41,155.15,155.16,1156370.0,143.9145,144.0526,142.8922,142.9014,1156370.0
2021-11-04 15:00:00,155.17,155.94,154.77,155.56,1087465.0,142.9106,143.6197,142.5422,143.2698,1087465.0
2021-11-04 15:30:00,155.54,156.28,155.16,156.18,2025856.0,143.2513,143.9329,142.9014,143.8408,2025856.0
2021-11-05 09:30:00,157.08,159.23,155.91,159.05,2519813.0,144.6697,146.6498,143.5921,146.484,2519813.0
2021-11-05 10:00:00,159.1,161.09,158.71,160.78,1710880.0,146.5301,148.3629,146.1709,148.0773,1710880.0
2021-11-05 10:30:00,160.74,164.49,160.51,164.04,2280480.0,148.0405,151.4942,147.8287,151.0798,2280480.0
2021-11-05 11:00:00,164.03,168.55,163.33,165.79,3201648.0,151.0706,155.2335,150.4259,152.6915,3201648.0
2021-11-05 11:30:00,165.81,166.6,163.21,164.72,1946024.0,152.7099,153.4375,150.3154,151.7061,1946024.0
2021-11-05 12:00:00,164.68,165.63,164.59,164.93,1149599.0,151.6692,152.5442,151.5863,151.8995,1149599.0
2021-11-05 12:30:00,164.93,165.48,163.94,164.58,944019.0,151.8995,152.406,150.9877,151.5771,944019.0
2021-11-05 13:00:00,164.6,164.8,163.11,163.19,989065.0,151.5955,151.7797,150.2233,150.2969,989065.0
2021-11-05 13:30:00,163.19,164.73,163.18,164.66,851895.0,150.2969,151.7153,150.2877,151.6508,851895.0
2021-11-05 14:00:00,164.65,164.93,162.57,163.11,651055.0,151.6416,151.8995,149.7259,150.2233,651055.0
2021-11-05 14:30:00,163.13,164.17,162.91,163.92,767397.0,150.2417,151.1995,150.0391,150.9693,767397.0
2021-11-05 15:00:00,163.95,164.37,163.14,163.27,742958.0,150.9969,151.3837,150.2509,150.3706,742958.0
2021-11-05 15:30:00,163.27,163.5,162.5,163.03,1234281.0,150.3706,150.5825,149.6615,150.1496,1234281.0
2021-11-08 09:30:00,163.21,164.18,161.27,162.89,1552481.0,150.3154,151.2087,148.5286,150.0206,1552481.0
2021-11-08 10:00:00,162.96,163.23,162.14,162.9,548221.0,150.0851,150.3338,149.3299,150.0299,548221.0
2021-11-08 10:30:00,162.93,163.55,162.47,163.35,504568.0,150.0575,150.6285,149.6338,150.4443,504568.0
2021-11-08 11:00:00,163.38,163.39,161.91,163.06,531692.0,150.4719,150.4811,149.1181,150.1772,531692.0
2021-11-08 11:30:00,163.08,165.35,163.0,163.69,1267577.0,150.1956,152.2863,150.122,150.7574,1267577.0
2021-11-08 12:00:00,163.66,165.18,163.61,165.05,439080.0,150.7298,152.1297,150.6838,152.01,439080.0
2021-11-08 12:30:00,165.06,166.99,164.78,166.16,803099.0,152.0192,153.7967,151.7613,153.0323,803099.0
2021-11-08 13:00:00,166.18,167.23,166.16,167.16,496135.0,153.0507,154.0178,153.0323,153.9533,496135.0
2021-11-08 13:30:00,167.14,167.71,166.53,166.62,564794.0,153.9349,154.4598,153.3731,153.456,564794.0
2021-11-08 14:00:00,166.64,167.47,165.9,165.95,480627.0,153.4744,154.2388,152.7928,152.8389,480627.0
2021-11-08 14:30:00,165.92,166.97,165.88,166.9,260493.0,152.8113,153.7783,152.7744,153.7138,260493.0
2021-11-08 15:00:00,166.91,167.38,166.7,166.97,391607.0,153.723,154.1559,153.5296,153.7783,391607.0
2021-11-08 15:30:00,166.95,167.13,165.68,165.86,840077.0,153.7599,153.9257,152.5902,152.756,840077.0
2021-11-09 09:30:00,166.54,169.52,166.18,166.92,2514583.0,153.3823,156.1268,153.0507,153.7322,2514583.0
2021-11-09 10:00:00,166.86,166.95,164.38,165.67,980708.0,153.677,153.7599,151.3929,152.581,980708.0
2021-11-09 10:30:00,165.67,166.71,165.65,166.5,401126.0,152.581,153.5388,152.5626,153.3454,401126.0
2021-11-09 11:00:00,166.51,166.8,165.59,166.0,329120.0,153.3546,153.6217,152.5073,152.8849,329120.0
2021-11-09 11:30:00,166.01,167.12,165.98,166.72,371783.0,152.8941,153.9164,152.8665,153.548,371783.0
2021-11-09 12:00:00,166.71,166.71,166.12,166.25,278639.0,153.5388,153.5388,152.9955,153.1152,278639.0
2021-11-09 12:30:00,166.25,166.42,165.55,165.55,248452.0,153.1152,153.2718,152.4705,152.4705,248452.0
2021-11-09 13:00:00,165.57,166.16,165.31,165.32,199398.0,152.4889,153.0323,152.2494,152.2587,199398.0
2021-11-09 13:30:00,165.35,165.86,165.24,165.81,232037.0,152.2863,152.756,152.185,152.7099,232037.0
2021-11-09 14:00:00,165.81,167.72,165.8,167.46,447748.0,152.7099,154.469,152.7007,154.2296,447748.0
2021-11-09 14:30:00,167.47,167.86,166.63,166.71,401021.0,154.2388,154.598,153.4652,153.5388,401021.0
2021-11-09 15:00:00,166.74,166.76,166.02,166.41,271985.0,153.5665,153.5849,152.9034,153.2625,271985.0
2021-11-09 15:30:00,166.44,166.89,166.18,166.74,578834.0,153.2902,153.7046,153.0507,153.5665,578834.0
2021-11-10 09:30:00,165.19,166.12,164.03,165.14,1014011.0,152.1389,152.9955,151.0706,152.0929,1014011.0
2021-11-10 10:00:00,165.18,165.27,163.81,164.42,503922.0,152.1297,152.2126,150.868,151.4298,503922.0
2021-11-10 10:30:00,164.39,164.77,163.46,163.5,409690.0,151.4021,151.7521,150.5456,150.5825,409690.0
2021-11-10 11:00:00,163.5,163.89,162.83,162.85,373553.0,150.5825,150.9416,149.9654,149.9838,373553.0
2021-11-10 11:30:00,162.87,163.28,162.41,163.05,357932.0,150.0022,150.3798,149.5786,150.168,357932.0
2021-11-10 12:00:00,163.04,163.2,162.1,162.22,319242.0,150.1588,150.3062,149.2931,149.4036,319242.0
2021-11-10 12:30:00,162.24,162.38,161.45,161.77,397173.0,149.422,149.5509,148.6944,148.9891,397173.0
2021-11-10 13:00:00,161.77,161.98,160.71,161.02,446890.0,148.9891,149.1825,148.0129,148.2984,446890.0
2021-11-10 13:30:00,161.02,161.14,160.05,160.13,454195.0,148.2984,148.4089,147.405,147.4787,454195.0
2021-11-10 14:00:00,160.12,161.01,160.02,160.04,433531.0,147.4695,148.2892,147.3774,147.3958,433531.0
2021-11-10 14:30:00,160.07,160.37,159.03,159.22,738794.0,147.4234,147.6997,146.4656,146.6406,738794.0
2021-11-10 15:00:00,159.26,160.29,159.21,160.02,502540.0,146.6774,147.6261,146.6314,147.3774,502540.0
2021-11-10 15:30:00,160.03,160.55,159.71,159.78,1097370.0,147.3866,147.8655,147.0919,147.1564,1097370.0
2021-11-11 09:30:00,161.62,163.55,161.39,163.23,804430.0,148.851,150.6285,148.6392,150.3338,804430.0
2021-11-11 10:00:00,163.21,163.94,163.03,163.72,392207.0,150.3154,150.9877,150.1496,150.7851,392207.0
2021-11-11 10:30:00,163.75,164.98,163.68,164.79,724759.0,150.8127,151.9455,150.7482,151.7705,724759.0
2021-11-11 11:00:00,164.75,165.08,164.16,164.43,354090.0,151.7337,152.0376,151.1903,151.439,354090.0
2021-11-11 11:30:00,164.41,164.74,164.01,164.54,232762.0,151.4206,151.7245,151.0522,151.5403,232762.0
2021-11-11 12:00:00,164.56,164.68,164.05,164.46,242115.0,151.5587,151.6692,151.089,151.4666,242115.0
2021-11-11 12:30:00,164.46,165.41,164.42,165.41,320792.0,151.4666,152.3415,151.4298,152.3415,320792.0
2021-11-11 13:00:00,165.39,165.4,164.73,164.96,214126.0,152.3231,152.3323,151.7153,151.9271,214126.0
2021-11-11 13:30:00,164.96,165.29,164.79,165.28,233284.0,151.9271,152.231,151.7705,152.2218,233284.0
2021-11-11 14:00:00,165.28,165.57,165.07,165.25,157036.0,152.2218,152.4889,152.0284,152.1942,157036.0
2021-11-11 14:30:00,165.24,165.52,164.87,164.89,184178.0,152.185,152.4429,151.8442,151.8626,184178.0
2021-11-11 15:00:00,164.91,164.97,164.63,164.81,228427.0,151.8811,151.9363,151.6232,151.789,228427.0
2021-11-11 15:30:00,164.81,164.84,164.15,164.42,662039.0,151.789,151.8166,151.1811,151.4298,662039.0
2021-11-12 09:30:00,164.9,165.83,164.46,164.55,621457.0,151.8718,152.7284,151.4666,151.5495,621457.0
2021-11-12 10:00:00,164.62,164.88,164.34,164.46,284674.0,151.614,151.8534,151.3561,151.4666,284674.0
2021-11-12 10:30:00,164.47,164.9,164.33,164.87,246303.0,151.4758,151.8718,151.3469,151.8442,246303.0
2021-11-12 11:00:00,164.9,165.92,164.87,165.68,412792.0,151.8718,152.8113,151.8442,152.5902,412792.0
2021-11-12 11:30:00,165.71,165.99,165.25,165.72,287122.0,152.6178,152.8757,152.1942,152.6271,287122.0
2021-11-12 12:00:00,165.72,166.02,165.49,165.53,158732.0,152.6271,152.9034,152.4152,152.4521,158732.0
2021-11-12 12:30:00,165.51,165.72,165.39,165.51,116210.0,152.4336,152.6271,152.3231,152.4336,116210.0
2021-11-12 13:00:00,165.52,165.81,165.47,165.47,149250.0,152.4429,152.7099,152.3968,152.3968,149250.0
2021-11-12 13:30:00,165.49,165.7,165.32,165.34,130891.0,152.4152,152.6086,152.2587,152.2771,130891.0
2021-11-12 14:00:00,165.35,165.37,164.97,165.07,169822.0,152.2863,152.3047,151.9363,152.0284,169822.0
2021-11-12 14:30:00,165.08,165.14,164.86,165.11,132396.0,152.0376,152.0929,151.835,152.0652,132396.0
2021-11-12 15:00:00,165.11,165.5,165.0,165.45,217172.0,152.0652,152.4244,151.9639,152.3784,217172.0
2021-11-12 15:30:00,165.45,165.71,164.78,164.93,865425.0,152.3784,152.6178,151.7613,151.8995,865425.0
2021-11-15 09:30:00,166.48,169.94,166.1,169.13,1871109.0,153.327,156.5136,152.977,155.7676,1871109.0
2021-11-15 10:00:00,169.11,169.38,167.71,167.74,727823.0,155.7492,155.9979,154.4598,154.4875,727823.0
2021-11-15 10:30:00,167.74,168.18,167.3,167.6,500007.0,154.4875,154.8927,154.0822,154.3585,500007.0
2021-11-15 11:00:00,167.59,168.29,167.41,167.66,429791.0,154.3493,154.994,154.1835,154.4138,429791.0
2021-11-15 11:30:00,167.68,168.11,166.76,167.08,561778.0,154.4322,154.8282,153.5849,153.8796,561778.0
2021-11-15 12:00:00,167.08,167.19,165.81,166.66,477257.0,153.8796,153.9809,152.7099,153.4928,477257.0
2021-11-15 12:30:00,166.65,167.49,166.59,167.15,333080.0,153.4836,154.2572,153.4283,153.9441,333080.0
2021-11-15 13:00:00,167.17,168.15,167.11,167.94,494059.0,153.9625,154.8651,153.9072,154.6717,494059.0
2021-11-15 13:30:00,167.94,168.11,167.62,167.9,297136.0,154.6717,154.8282,154.3769,154.6348,297136.0
2021-11-15 14:00:00,167.91,168.4,167.6,168.12,364859.0,154.644,155.0953,154.3585,154.8374,364859.0
2021-11-15 14:30:00,168.1,168.82,167.81,168.78,370031.0,154.819,155.4821,154.5519,155.4453,370031.0
2021-11-15 15:00:00,168.78,168.93,168.37,168.64,313152.0,155.4453,155.5834,155.0677,155.3164,313152.0
2021-11-15 15:30:00,168.66,168.99,168.2,168.52,747504.0,155.3348,155.6387,154.9111,155.2058,747504.0
2021-11-16 09:30:00,168.11,169.08,167.06,168.12,975272.0,154.8282,155.7216,153.8612,154.8374,975272.0
2021-11-16 10:00:00,168.08,169.71,168.08,168.42,867418.0,154.8006,156.3018,154.8006,155.1137,867418.0
2021-11-16 10:30:00,168.38,168.73,167.56,168.64,397941.0,155.0769,155.3992,154.3217,155.3164,397941.0
2021-11-16 11:00:00,168.67,169.88,168.66,169.79,560076.0,155.344,156.4584,155.3348,156.3755,560076.0
2021-11-16 11:30:00,169.8,174.84,169.74,174.05,2570887.0,156.3847,161.0265,156.3295,160.2989,2570887.0
2021-11-16 12:00:00,174.03,174.69,171.88,172.73,2023399.0,160.2805,160.8884,158.3004,159.0832,2023399.0
2021-11-16 12:30:00,172.69,175.68,172.24,174.12,2496943.0,159.0464,161.8002,158.6319,160.3634,2496943.0
2021-11-16 13:00:00,174.06,175.57,173.76,175.39,814775.0,160.3081,161.6988,160.0318,161.5331,814775.0
2021-11-16 13:30:00,175.37,177.74,175.15,177.7,1519910.0,161.5146,163.6974,161.312,163.6606,1519910.0
2021-11-16 14:00:00,177.69,180.37,177.57,180.31,2870767.0,163.6513,166.1196,163.5408,166.0644,2870767.0
2021-11-16 14:30:00,180.3,180.5,178.43,179.76,2021801.0,166.0551,166.2393,164.3329,165.5578,2021801.0
2021-11-16 15:00:00,179.72,181.9,179.17,181.48,1659469.0,165.521,167.5287,165.0144,167.1419,1659469.0
2021-11-16 15:30:00,181.48,183.73,181.33,181.8,4138441.0,167.1419,169.2142,167.0038,167.4366,4138441.0
2021-11-17 09:30:00,180.53,185.2,178.63,182.39,2979972.0,166.267,170.568,164.5171,167.98,2979972.0
2021-11-17 10:00:00,182.41,184.92,182.11,184.55,1542579.0,167.9984,170.3101,167.7221,169.9694,1542579.0
2021-11-17 10:30:00,184.63,186.33,182.34,182.55,2166064.0,170.043,171.6087,167.934,168.1274,2166064.0
2021-11-17 11:00:00,182.53,182.53,180.6,181.81,1339980.0,168.109,168.109,166.3314,167.4458,1339980.0
2021-11-17 11:30:00,181.84,183.28,181.41,183.15,923276.0,167.4735,168.7997,167.0774,168.68,923276.0
2021-11-17 12:00:00,183.15,183.68,181.17,181.2,1213048.0,168.68,169.1681,166.8564,166.884,1213048.0
2021-11-17 12:30:00,181.17,181.53,179.74,180.72,762856.0,166.8564,167.188,165.5394,166.442,762856.0
2021-11-17 13:00:00,180.76,181.88,180.52,181.61,431382.0,166.4788,167.5103,166.2578,167.2616,431382.0
2021-11-17 13:30:00,181.59,182.16,181.22,181.74,314943.0,167.2432,167.7682,166.9025,167.3814,314943.0
2021-11-17 14:00:00,181.7,182.76,181.68,182.7,463967.0,167.3445,168.3208,167.3261,168.2655,463967.0
2021-11-17 14:30:00,182.71,184.25,182.11,184.25,875136.0,168.2747,169.6931,167.7221,169.6931,875136.0
2021-11-17 15:00:00,184.25,184.3,182.42,182.71,800294.0,169.6931,169.7391,168.0076,168.2747,800294.0
2021-11-17 15:30:00,182.71,183.69,182.7,183.6,1296745.0,168.2747,169.1773,168.2655,169.0944,1296745.0
2021-11-18 09:30:00,185.2,188.73,184.32,186.61,2404750.0,170.568,173.8191,169.7575,171.8666,2404750.0
2021-11-18 10:00:00,186.67,187.03,183.2,183.98,1283331.0,171.9219,172.2534,168.726,169.4444,1283331.0
2021-11-18 10:30:00,183.99,184.15,182.75,183.4,716102.0,169.4536,169.601,168.3116,168.9102,716102.0
2021-11-18 11:00:00,183.38,184.47,182.91,183.97,568156.0,168.8918,169.8957,168.4589,169.4352,568156.0
2021-11-18 11:30:00,183.97,184.95,183.85,184.87,533850.0,169.4352,170.3378,169.3247,170.2641,533850.0
2021-11-18 12:00:00,184.87,185.45,184.35,185.37,476667.0,170.2641,170.7983,169.7852,170.7246,476667.0
2021-11-18 12:30:00,185.37,185.49,184.61,185.14,557610.0,170.7246,170.8351,170.0246,170.5128,557610.0
2021-11-18 13:00:00,185.11,185.27,184.04,184.18,563246.0,170.4851,170.6325,169.4997,169.6286,563246.0
2021-11-18 13:30:00,184.15,185.61,184.1,185.49,459957.0,169.601,170.9456,169.5549,170.8351,459957.0
2021-11-18 14:00:00,185.47,185.47,184.74,184.84,382078.0,170.8167,170.8167,170.1444,170.2365,382078.0
2021-11-18 14:30:00,184.85,185.52,184.54,185.5,467883.0,170.2457,170.8627,169.9602,170.8443,467883.0
2021-11-18 15:00:00,185.52,186.75,185.52,186.19,1333672.0,170.8627,171.9956,170.8627,171.4798,1333672.0
2021-11-18 15:30:00,186.19,186.56,185.84,186.5,1256319.0,171.4798,171.8206,171.1574,171.7653,1256319.0
2021-11-19 09:30:00,184.56,186.0,182.3,185.49,1636072.0,169.9786,171.3048,167.8971,170.8351,1636072.0
2021-11-19 10:00:00,185.53,185.55,183.92,184.16,870284.0,170.8719,170.8904,169.3891,169.6102,870284.0
2021-11-19 10:30:00,184.18,185.31,183.56,184.09,597802.0,169.6286,170.6693,169.0576,169.5457,597802.0
2021-11-19 11:00:00,184.1,185.47,184.04,185.31,508351.0,169.5549,170.8167,169.4997,170.6693,508351.0
2021-11-19 11:30:00,185.31,186.25,185.26,185.95,389737.0,170.6693,171.5351,170.6233,171.2588,389737.0
2021-11-19 12:00:00,185.95,186.6,185.74,185.92,395942.0,171.2588,171.8574,171.0653,171.2311,395942.0
2021-11-19 12:30:00,185.92,186.54,185.29,185.37,371980.0,171.2311,171.8021,170.6509,170.7246,371980.0
2021-11-19 13:00:00,185.34,185.69,184.87,184.95,249294.0,170.6969,171.0193,170.2641,170.3378,249294.0
2021-11-19 13:30:00,184.95,185.23,184.53,185.18,347681.0,170.3378,170.5956,169.9509,170.5496,347681.0
2021-11-19 14:00:00,185.17,185.26,184.62,184.63,267421.0,170.5404,170.6233,170.0338,170.043,267421.0
2021-11-19 14:30:00,184.64,184.98,184.55,184.8,233211.0,170.0523,170.3654,169.9694,170.1996,233211.0
2021-11-19 15:00:00,184.81,184.81,183.87,184.19,381667.0,170.2088,170.2088,169.3431,169.6378,381667.0
2021-11-19 15:30:00,184.17,185.19,184.17,184.99,1126535.0,169.6194,170.5588,169.6194,170.3746,1126535.0
2021-11-22 09:30:00,181.11,184.75,180.98,184.25,3330684.0,166.8011,170.1536,166.6814,169.6931,3330684.0
2021-11-22 10:00:00,184.27,187.95,184.14,187.53,1233750.0,169.7115,173.1007,169.5918,172.7139,1233750.0
2021-11-22 10:30:00,187.6,188.77,187.33,187.65,870582.0,172.7784,173.856,172.5297,172.8244,870582.0
2021-11-22 11:00:00,187.56,187.56,184.91,185.55,916630.0,172.7416,172.7416,170.3009,170.8904,916630.0
2021-11-22 11:30:00,185.48,185.56,183.11,184.0,739209.0,170.8259,170.8996,168.6431,169.4628,739209.0
2021-11-22 12:00:00,183.98,184.55,183.06,183.73,536233.0,169.4444,169.9694,168.5971,169.2142,536233.0
2021-11-22 12:30:00,183.78,184.97,183.74,184.18,245803.0,169.2602,170.3562,169.2234,169.6286,245803.0
2021-11-22 13:00:00,184.18,184.52,183.33,184.41,255044.0,169.6286,169.9417,168.8458,169.8404,255044.0
2021-11-22 13:30:00,184.41,184.81,184.08,184.28,245082.0,169.8404,170.2088,169.5365,169.7207,245082.0
2021-11-22 14:00:00,184.28,184.8,183.85,184.2,236394.0,169.7207,170.1996,169.3247,169.647,236394.0
2021-11-22 14:30:00,184.22,184.7,184.13,184.43,155549.0,169.6654,170.1075,169.5825,169.8588,155549.0
2021-11-22 15:00:00,184.46,184.68,183.42,183.42,271288.0,169.8865,170.0891,168.9286,168.9286,271288.0
2021-11-22 15:30:00,183.44,183.6,181.27,181.47,1033498.0,168.9471,169.0944,166.9485,167.1327,1033498.0
2021-11-23 09:30:00,180.35,181.33,178.3,180.54,1544956.0,166.1012,167.0038,164.2132,166.2762,1544956.0
2021-11-23 10:00:00,180.6,180.82,179.2,180.15,631765.0,166.3314,166.5341,165.042,165.917,631765.0
2021-11-23 10:30:00,180.14,180.8,177.58,177.99,855673.0,165.9078,166.5156,163.55,163.9276,855673.0
2021-11-23 11:00:00,177.99,179.82,177.02,179.47,956080.0,163.9276,165.6131,163.0343,165.2907,956080.0
2021-11-23 11:30:00,179.49,180.08,178.89,179.28,413883.0,165.3091,165.8525,164.7565,165.1157,413883.0
2021-11-23 12:00:00,179.28,180.0,178.58,179.34,360439.0,165.1157,165.7788,164.471,165.171,360439.0
2021-11-23 12:30:00,179.3,179.61,178.8,179.23,202384.0,165.1341,165.4197,164.6737,165.0697,202384.0
2021-11-23 13:00:00,179.2,179.59,178.84,179.07,202441.0,165.042,165.4012,164.7105,164.9223,202441.0
2021-11-23 13:30:00,179.05,180.0,178.74,179.48,244475.0,164.9039,165.7788,164.6184,165.2999,244475.0
2021-11-23 14:00:00,179.52,179.79,179.02,179.51,177189.0,165.3368,165.5854,164.8763,165.3276,177189.0
2021-11-23 14:30:00,179.43,180.34,179.39,179.9,218850.0,165.2539,166.092,165.217,165.6867,218850.0
2021-11-23 15:00:00,179.88,180.44,179.6,179.62,350202.0,165.6683,166.1841,165.4104,165.4289,350202.0
2021-11-23 15:30:00,179.62,181.14,179.62,180.98,790674.0,165.4289,166.8288,165.4289,166.6814,790674.0
2021-11-24 09:30:00,179.52,179.95,177.33,178.18,790077.0,165.3368,165.7328,163.3198,164.1026,790077.0
2021-11-24 10:00:00,178.18,179.23,178.02,178.64,460777.0,164.1026,165.0697,163.9553,164.5263,460777.0
2021-11-24 10:30:00,178.68,179.85,178.63,179.03,415451.0,164.5631,165.6407,164.5171,164.8855,415451.0
2021-11-24 11:00:00,178.98,180.61,178.85,180.55,481381.0,164.8394,166.3407,164.7197,166.2854,481381.0
2021-11-24 11:30:00,180.6,180.78,179.79,179.98,325070.0,166.3314,166.4972,165.5854,165.7604,325070.0
2021-11-24 12:00:00,179.95,180.07,178.91,179.13,254701.0,165.7328,165.8433,164.775,164.9776,254701.0
2021-11-24 12:30:00,179.16,179.44,179.02,179.23,167510.0,165.0052,165.2631,164.8763,165.0697,167510.0
2021-11-24 13:00:00,179.23,179.54,178.56,178.68,169050.0,165.0697,165.3552,164.4526,164.5631,169050.0
2021-11-24 13:30:00,178.68,179.11,178.2,178.54,236232.0,164.5631,164.9592,164.1211,164.4342,236232.0
2021-11-24 14:00:00,178.52,179.18,178.14,178.76,324780.0,164.4158,165.0236,164.0658,164.6368,324780.0
2021-11-24 14:30:00,178.78,179.98,178.76,179.65,205501.0,164.6552,165.7604,164.6368,165.4565,205501.0
2021-11-24 15:00:00,179.63,180.15,179.51,179.86,249398.0,165.4381,165.917,165.3276,165.6499,249398.0
2021-11-24 15:30:00,179.87,180.75,179.65,180.59,596266.0,165.6591,166.4696,165.4565,166.3222,596266.0
2021-11-26 09:30:00,175.5,180.25,175.5,179.4,1064236.0,161.6344,166.0091,161.6344,165.2262,1064236.0
2021-11-26 10:00:00,179.4,179.52,177.74,178.6,522568.0,165.2262,165.3368,163.6974,164.4895,522568.0
2021-11-26 10:30:00,178.6,179.15,176.84,177.22,352455.0,164.4895,164.996,162.8685,163.2185,352455.0
2021-11-26 11:00:00,177.16,177.16,175.91,176.32,449123.0,163.1632,163.1632,162.012,162.3896,449123.0
2021-11-26 11:30:00,176.32,177.08,176.23,176.43,325332.0,162.3896,163.0895,162.3067,162.4909,325332.0
2021-11-26 12:00:00,176.48,177.01,176.0,176.97,431228.0,162.5369,163.0251,162.0949,162.9882,431228.0
2021-11-26 12:30:00,177.0,177.41,175.06,175.79,1112145.0,163.0159,163.3935,161.2291,161.9015,1112145.0
2021-11-29 09:30:00,179.54,181.41,179.0,180.52,985371.0,165.3552,167.0774,164.8579,166.2578,985371.0
2021-11-29 10:00:00,180.46,180.69,179.23,179.74,540507.0,166.2025,166.4143,165.0697,165.5394,540507.0
2021-11-29 10:30:00,179.75,181.88,179.43,181.87,630908.0,165.5486,167.5103,165.2539,167.5011,630908.0
2021-11-29 11:00:00,181.87,182.47,181.39,181.8,555698.0,167.5011,168.0537,167.059,167.4366,555698.0
2021-11-29 11:30:00,181.81,183.47,181.76,183.03,513963.0,167.4458,168.9747,167.3998,168.5695,513963.0
2021-11-29 12:00:00,183.05,183.55,182.75,183.27,371511.0,168.5879,169.0484,168.3116,168.7905,371511.0
2021-11-29 12:30:00,183.29,183.62,182.61,183.12,345371.0,168.8089,169.1128,168.1826,168.6523,345371.0
2021-11-29 13:00:00,183.05,183.7,182.89,183.21,239325.0,168.5879,169.1865,168.4405,168.7352,239325.0
2021-11-29 13:30:00,183.24,183.57,182.64,183.15,239544.0,168.7629,169.0668,168.2103,168.68,239544.0
2021-11-29 14:00:00,183.17,183.48,182.65,183.47,259382.0,168.6984,168.9839,168.2195,168.9747,259382.0
2021-11-29 14:30:00,183.48,183.65,182.85,183.62,252910.0,168.9839,169.1405,168.4037,169.1128,252910.0
2021-11-29 15:00:00,183.61,183.9,183.05,183.55,384688.0,169.1036,169.3707,168.5879,169.0484,384688.0
2021-11-29 15:30:00,183.52,184.07,183.25,183.73,977041.0,169.0207,169.5273,168.7721,169.2142,977041.0
2021-11-30 09:30:00,182.84,185.35,181.79,184.4,1167694.0,168.3945,170.7062,167.4274,169.8312,1167694.0
2021-11-30 10:00:00,184.41,186.06,184.0,186.06,735479.0,169.8404,171.3601,169.4628,171.3601,735479.0
2021-11-30 10:30:00,186.06,186.81,181.92,181.95,1047199.0,171.3601,172.0508,167.5472,167.5748,1047199.0
2021-11-30 11:00:00,181.96,182.46,181.03,181.51,829815.0,167.584,168.0445,166.7275,167.1695,829815.0
2021-11-30 11:30:00,181.46,181.9,180.34,181.07,483995.0,167.1235,167.5287,166.092,166.7643,483995.0
2021-11-30 12:00:00,180.99,181.6,180.36,181.09,407910.0,166.6906,167.2524,166.1104,166.7827,407910.0
2021-11-30 12:30:00,181.12,182.4,181.05,182.2,329125.0,166.8104,167.9892,166.7459,167.805,329125.0
2021-11-30 13:00:00,182.21,182.5,181.56,181.73,440002.0,167.8142,168.0813,167.2156,167.3722,440002.0
2021-11-30 13:30:00,181.75,183.41,181.68,183.35,314876.0,167.3906,168.9194,167.3261,168.8642,314876.0
2021-11-30 14:00:00,183.33,183.49,182.71,182.79,369566.0,168.8458,168.9931,168.2747,168.3484,369566.0
2021-11-30 14:30:00,182.77,183.24,182.05,182.45,266429.0,168.33,168.7629,167.6669,168.0353,266429.0
2021-11-30 15:00:00,182.43,183.38,182.43,182.66,357987.0,168.0169,168.8918,168.0169,168.2287,357987.0
2021-11-30 15:30:00,182.64,183.05,180.37,180.57,1594170.0,168.2103,168.5879,166.1196,166.3038,1594170.0
2021-12-01 09:30:00,180.98,181.48,178.7,180.66,1192843.0,167.3268,167.7891,165.2188,167.0309,1192843.0
2021-12-01 10:00:00,180.66,181.3,180.01,180.64,631100.0,167.0309,167.6226,166.4299,167.0124,631100.0
2021-12-01 10:30:00,180.6,181.92,179.7,181.58,553870.0,166.9754,168.1959,166.1433,167.8815,553870.0
2021-12-01 11:00:00,181.62,183.15,181.18,182.01,464494.0,167.9185,169.3331,167.5117,168.2791,464494.0
2021-12-01 11:30:00,182.03,182.34,180.82,181.36,381681.0,168.2976,168.5842,167.1788,167.6781,381681.0
2021-12-01 12:00:00,181.3,182.67,181.23,181.8,321618.0,167.6226,168.8893,167.5579,168.0849,321618.0
2021-12-01 12:30:00,181.94,182.21,180.68,180.84,280035.0,168.2143,168.464,167.0494,167.1973,280035.0
2021-12-01 13:00:00,180.84,181.31,179.93,180.84,336392.0,167.1973,167.6319,166.356,167.1973,336392.0
2021-12-01 13:30:00,180.83,180.89,179.03,180.03,424579.0,167.1881,167.2436,165.5239,166.4484,424579.0
2021-12-01 14:00:00,180.0,180.05,178.82,179.95,421890.0,166.4207,166.4669,165.3297,166.3745,421890.0
2021-12-01 14:30:00,179.91,180.37,179.26,179.26,258616.0,166.3375,166.7628,165.7365,165.7365,258616.0
2021-12-01 15:00:00,179.29,179.44,177.09,177.24,465897.0,165.7643,165.9029,163.7302,163.8689,465897.0
2021-12-01 15:30:00,177.2,177.88,175.32,175.63,1376352.0,163.8319,164.4606,162.0938,162.3804,1376352.0
2021-12-02 09:30:00,172.09,176.3,171.21,175.51,1898540.0,159.1074,162.9998,158.2938,162.2694,1898540.0
2021-12-02 10:00:00,175.55,176.19,172.85,173.77,1210456.0,162.3064,162.8981,159.8101,160.6607,1210456.0
2021-12-02 10:30:00,173.74,174.57,172.0,173.53,604153.0,160.633,161.4003,159.0242,160.4388,604153.0
2021-12-02 11:00:00,173.51,175.26,173.07,174.6,435758.0,160.4203,162.0383,160.0135,161.4281,435758.0
2021-12-02 11:30:00,174.62,174.98,173.45,174.73,284186.0,161.4466,161.7794,160.3648,161.5483,284186.0
2021-12-02 12:00:00,174.78,177.26,174.55,176.98,578026.0,161.5945,163.8874,161.3819,163.6285,578026.0
2021-12-02 12:30:00,177.02,177.1,176.44,176.72,493062.0,163.6655,163.7395,163.1293,163.3881,493062.0
2021-12-02 13:00:00,176.75,177.42,176.25,176.87,424648.0,163.4159,164.0353,162.9536,163.5268,424648.0
2021-12-02 13:30:00,176.9,177.77,176.64,177.54,324552.0,163.5546,164.3589,163.3142,164.1463,324552.0
2021-12-02 14:00:00,177.52,177.59,176.71,177.36,217101.0,164.1278,164.1925,163.3789,163.9799,217101.0
2021-12-02 14:30:00,177.36,177.54,176.58,177.29,254456.0,163.9799,164.1463,163.2587,163.9151,254456.0
2021-12-02 15:00:00,177.31,177.61,176.72,177.02,283785.0,163.9336,164.211,163.3881,163.6655,283785.0
2021-12-02 15:30:00,177.04,177.89,176.6,177.03,1078906.0,163.684,164.4699,163.2772,163.6748,1078906.0
2021-12-03 09:30:00,178.0,180.27,176.38,176.87,951088.0,164.5716,166.6703,163.0738,163.5268,951088.0
2021-12-03 10:00:00,176.76,177.23,175.7,176.44,599905.0,163.4251,163.8597,162.4451,163.1293,599905.0
2021-12-03 10:30:00,176.4,176.46,174.52,175.03,506273.0,163.0923,163.1478,161.3541,161.8256,506273.0
2021-12-03 11:00:00,175.05,176.5,174.81,176.4,356828.0,161.8441,163.1847,161.6222,163.0923,356828.0
2021-12-03 11:30:00,176.36,176.85,175.04,175.23,304476.0,163.0553,163.5083,161.8349,162.0106,304476.0
2021-12-03 12:00:00,175.23,175.5,174.35,175.27,340195.0,162.0106,162.2602,161.1969,162.0475,340195.0
2021-12-03 12:30:00,175.24,176.42,174.88,175.77,345247.0,162.0198,163.1108,161.687,162.5098,345247.0
2021-12-03 13:00:00,175.72,176.2,175.31,175.65,360032.0,162.4636,162.9074,162.0845,162.3989,360032.0
2021-12-03 13:30:00,175.64,175.84,175.06,175.24,223015.0,162.3896,162.5745,161.8534,162.0198,223015.0
2021-12-03 14:00:00,175.22,176.18,175.22,176.01,251009.0,162.0013,162.8889,162.0013,162.7317,251009.0
2021-12-03 14:30:00,175.97,176.09,174.77,175.09,295181.0,162.6947,162.8057,161.5853,161.8811,295181.0
2021-12-03 15:00:00,175.06,175.12,173.71,174.85,548908.0,161.8534,161.9089,160.6052,161.6592,548908.0
2021-12-03 15:30:00,174.8,176.78,174.77,176.53,1052239.0,161.613,163.4436,161.5853,163.2125,1052239.0
2021-12-06 09:30:00,176.88,176.99,173.55,174.15,625029.0,163.5361,163.6378,160.4573,161.012,625029.0
2021-12-06 10:00:00,174.25,175.78,172.8,175.25,428820.0,161.1045,162.5191,159.7639,162.029,428820.0
2021-12-06 10:30:00,175.24,175.41,172.8,173.38,470903.0,162.0198,162.177,159.7639,160.3001,470903.0
2021-12-06 11:00:00,173.4,173.49,172.27,172.55,622570.0,160.3186,160.4018,159.2739,159.5327,622570.0
2021-12-06 11:30:00,172.59,174.29,172.58,174.26,281856.0,159.5697,161.1415,159.5605,161.1137,281856.0
2021-12-06 12:00:00,174.25,175.28,173.67,175.23,240934.0,161.1045,162.0568,160.5682,162.0106,240934.0
2021-12-06 12:30:00,175.26,175.71,175.0,175.65,205082.0,162.0383,162.4543,161.7979,162.3989,205082.0
2021-12-06 13:00:00,175.65,176.4,175.4,176.33,226525.0,162.3989,163.0923,162.1677,163.0276,226525.0
2021-12-06 13:30:00,176.37,176.83,175.98,176.09,205881.0,163.0646,163.4898,162.704,162.8057,205881.0
2021-12-06 14:00:00,176.08,176.42,175.95,176.19,200729.0,162.7964,163.1108,162.6762,162.8981,200729.0
2021-12-06 14:30:00,176.22,176.47,175.52,175.9,240862.0,162.9259,163.157,162.2787,162.63,240862.0
2021-12-06 15:00:00,175.92,176.28,175.56,175.76,277344.0,162.6485,162.9813,162.3157,162.5006,277344.0
2021-12-06 15:30:00,175.76,175.98,175.13,175.42,787664.0,162.5006,162.704,161.9181,162.1862,787664.0
2021-12-07 09:30:00,178.82,181.67,178.5,181.49,899513.0,165.3297,167.9647,165.0339,167.7983,899513.0
2021-12-07 10:00:00,181.64,182.99,181.37,182.17,554351.0,167.937,169.1851,167.6873,168.427,554351.0
2021-12-07 10:30:00,182.2,183.3,181.85,182.95,341760.0,168.4547,169.4717,168.1311,169.1482,341760.0
2021-12-07 11:00:00,182.98,183.83,182.98,183.52,434568.0,169.1759,169.9618,169.1759,169.6752,434568.0
2021-12-07 11:30:00,183.51,183.98,183.31,183.97,242483.0,169.6659,170.1004,169.481,170.0912,242483.0
2021-12-07 12:00:00,183.96,184.64,183.77,184.22,364668.0,170.082,170.7107,169.9063,170.3223,364668.0
2021-12-07 12:30:00,184.26,184.4,183.34,184.05,266367.0,170.3593,170.4888,169.5087,170.1652,266367.0
2021-12-07 13:00:00,184.05,184.27,183.4,184.03,174978.0,170.1652,170.3686,169.5642,170.1467,174978.0
2021-12-07 13:30:00,184.05,184.78,183.95,184.43,737143.0,170.1652,170.8401,170.0727,170.5165,737143.0
2021-12-07 14:00:00,184.45,184.55,183.96,184.55,293136.0,170.535,170.6274,170.082,170.6274,293136.0
2021-12-07 14:30:00,184.54,184.56,183.72,184.2,537696.0,170.6182,170.6367,169.8601,170.3039,537696.0
2021-12-07 15:00:00,184.18,184.33,183.33,183.33,292685.0,170.2854,170.424,169.4995,169.4995,292685.0
2021-12-07 15:30:00,183.35,183.88,182.46,183.83,944550.0,169.518,170.008,168.6951,169.9618,944550.0
2021-12-08 09:30:00,183.01,183.55,180.78,181.97,567123.0,169.2036,169.7029,167.1419,168.2421,567123.0
2021-12-08 10:00:00,181.93,182.9,181.74,181.87,219054.0,168.2051,169.1019,168.0294,168.1496,219054.0
2021-12-08 10:30:00,181.88,182.44,181.18,182.44,181086.0,168.1589,168.6766,167.5117,168.6766,181086.0
2021-12-08 11:00:00,182.4,183.42,182.24,182.93,242427.0,168.6396,169.5827,168.4917,169.1297,242427.0
2021-12-08 11:30:00,183.01,183.72,182.74,183.2,139175.0,169.2036,169.8601,168.954,169.3793,139175.0
2021-12-08 12:00:00,183.14,183.32,182.54,182.57,133609.0,169.3238,169.4902,168.7691,168.7968,133609.0
2021-12-08 12:30:00,182.59,182.8,182.18,182.19,107804.0,168.8153,169.0095,168.4362,168.4455,107804.0
2021-12-08 13:00:00,182.24,182.85,182.15,182.84,95193.0,168.4917,169.0557,168.4085,169.0465,95193.0
2021-12-08 13:30:00,182.81,182.84,182.32,182.64,111698.0,169.0187,169.0465,168.5657,168.8615,111698.0
2021-12-08 14:00:00,182.63,182.7,181.95,182.46,127821.0,168.8523,168.917,168.2236,168.6951,127821.0
2021-12-08 14:30:00,182.46,182.66,182.07,182.59,113222.0,168.6951,168.88,168.3345,168.8153,113222.0
2021-12-08 15:00:00,182.57,182.9,182.41,182.79,112767.0,168.7968,169.1019,168.6489,169.0002,112767.0
2021-12-08 15:30:00,182.76,183.23,182.45,182.68,470424.0,168.9725,169.407,168.6859,168.8985,470424.0
2021-12-09 09:30:00,181.77,187.84,181.51,187.63,1323750.0,168.0572,173.6692,167.8168,173.4751,1323750.0
2021-12-09 10:00:00,187.63,187.77,186.46,186.63,915147.0,173.4751,173.6045,172.3934,172.5505,915147.0
2021-12-09 10:30:00,186.66,186.91,185.43,186.24,514001.0,172.5783,172.8094,171.4411,172.19,514001.0
2021-12-09 11:00:00,186.24,186.83,185.46,185.7,335646.0,172.19,172.7354,171.4688,171.6907,335646.0
2021-12-09 11:30:00,185.69,185.98,184.52,184.62,264350.0,171.6814,171.9496,170.5997,170.6922,264350.0
2021-12-09 12:00:00,184.59,185.12,184.07,184.29,258562.0,170.6644,171.1544,170.1837,170.3871,258562.0
2021-12-09 12:30:00,184.29,184.33,183.57,184.08,250567.0,170.3871,170.424,169.7214,170.1929,250567.0
2021-12-09 13:00:00,184.09,184.25,183.21,183.5,205673.0,170.2022,170.3501,169.3885,169.6567,205673.0
2021-12-09 13:30:00,183.48,184.08,182.62,183.25,219464.0,169.6382,170.1929,168.843,169.4255,219464.0
2021-12-09 14:00:00,183.25,183.49,182.42,182.97,192977.0,169.4255,169.6474,168.6581,169.1666,192977.0
2021-12-09 14:30:00,182.94,183.12,182.33,182.49,141003.0,169.1389,169.3053,168.5749,168.7229,141003.0
2021-12-09 15:00:00,182.48,183.14,182.24,182.84,256207.0,168.7136,169.3238,168.4917,169.0465,256207.0
2021-12-09 15:30:00,182.79,183.46,182.1,182.27,721092.0,169.0002,169.6197,168.3623,168.5195,721092.0
2021-12-10 09:30:00,185.51,185.55,182.51,182.84,819518.0,171.515,171.552,168.7413,169.0465,819518.0
2021-12-10 10:00:00,182.84,184.08,182.41,183.09,349941.0,169.0465,170.1929,168.6489,169.2776,349941.0
2021-12-10 10:30:00,183.13,183.19,181.28,182.04,408882.0,169.3146,169.37,167.6041,168.3068,408882.0
2021-12-10 11:00:00,182.02,182.5,181.15,182.21,238172.0,168.2883,168.7321,167.4839,168.464,238172.0
2021-12-10 11:30:00,182.22,183.31,181.77,183.01,208240.0,168.4732,169.481,168.0572,169.2036,208240.0
2021-12-10 12:00:00,183.12,183.75,182.74,183.25,159004.0,169.3053,169.8878,168.954,169.4255,159004.0
2021-12-10 12:30:00,183.26,183.32,182.51,182.96,141200.0,169.4348,169.4902,168.7413,169.1574,141200.0
2021-12-10 13:00:00,182.96,183.28,182.46,183.26,209000.0,169.1574,169.4533,168.6951,169.4348,209000.0
2021-12-10 13:30:00,183.29,183.5,182.88,183.34,91649.0,169.4625,169.6567,169.0834,169.5087,91649.0
2021-12-10 14:00:00,183.37,183.83,183.18,183.8,175485.0,169.5365,169.9618,169.3608,169.934,175485.0
2021-12-10 14:30:00,183.83,183.98,183.07,183.17,187612.0,169.9618,170.1004,169.2591,169.3516,187612.0
2021-12-10 15:00:00,183.15,183.85,182.83,183.79,197635.0,169.3331,169.9803,169.0372,169.9248,197635.0
2021-12-10 15:30:00,183.77,184.18,183.57,183.93,619776.0,169.9063,170.2854,169.7214,170.0542,619776.0
2021-12-13 09:30:00,186.53,191.3,186.53,188.97,3253786.0,172.4581,176.8682,172.4581,174.714,3253786.0
2021-12-13 10:00:00,188.91,188.93,186.92,187.61,1100022.0,174.6585,174.677,172.8187,173.4566,1100022.0
2021-12-13 10:30:00,187.65,187.97,185.57,186.11,603177.0,173.4936,173.7894,171.5705,172.0698,603177.0
2021-12-13 11:00:00,186.08,186.27,184.6,184.94,679256.0,172.042,172.2177,170.6737,170.988,679256.0
2021-12-13 11:30:00,184.94,185.14,183.11,183.49,733611.0,170.988,171.1729,169.2961,169.6474,733611.0
2021-12-13 12:00:00,183.46,186.08,183.23,185.92,1609077.0,169.6197,172.042,169.407,171.8941,1609077.0
2021-12-13 12:30:00,185.86,186.07,184.56,184.99,399496.0,171.8386,172.0328,170.6367,171.0343,399496.0
2021-12-13 13:00:00,184.97,185.25,184.5,184.83,310140.0,171.0158,171.2746,170.5812,170.8863,310140.0
2021-12-13 13:30:00,184.83,185.16,184.03,184.82,310229.0,170.8863,171.1914,170.1467,170.8771,310229.0
2021-12-13 14:00:00,184.78,184.93,184.09,184.15,307445.0,170.8401,170.9788,170.2022,170.2576,307445.0
2021-12-13 14:30:00,184.12,184.54,183.76,184.35,271090.0,170.2299,170.6182,169.897,170.4425,271090.0
2021-12-13 15:00:00,184.33,184.71,183.81,184.07,329809.0,170.424,170.7754,169.9433,170.1837,329809.0
2021-12-13 15:30:00,184.07,184.66,183.11,183.32,1013229.0,170.1837,170.7291,169.2961,169.4902,1013229.0
2021-12-14 09:30:00,181.37,183.9,180.34,183.15,785238.0,167.6873,170.0265,166.7351,169.3331,785238.0
2021-12-14 10:00:00,183.08,183.56,181.08,182.66,370271.0,169.2683,169.7121,167.4192,168.88,370271.0
2021-12-14 10:30:00,182.57,182.84,179.91,180.29,422660.0,168.7968,169.0465,166.3375,166.6888,422660.0
2021-12-14 11:00:00,180.23,180.64,179.82,180.54,287133.0,166.6334,167.0124,166.2543,166.92,287133.0
2021-12-14 11:30:00,180.56,180.75,179.62,179.75,204012.0,166.9385,167.1141,166.0694,166.1896,204012.0
2021-12-14 12:00:00,179.77,180.1,179.41,179.75,150395.0,166.2081,166.5132,165.8752,166.1896,150395.0
2021-12-14 12:30:00,179.73,180.59,179.6,180.49,250735.0,166.1711,166.9662,166.0509,166.8737,250735.0
2021-12-14 13:00:00,180.44,181.3,180.23,181.0,194093.0,166.8275,167.6226,166.6334,167.3453,194093.0
2021-12-14 13:30:00,181.0,181.07,180.39,180.72,140867.0,167.3453,167.41,166.7813,167.0864,140867.0
2021-12-14 14:00:00,180.69,181.75,180.46,181.1,195322.0,167.0586,168.0387,166.846,167.4377,195322.0
2021-12-14 14:30:00,181.1,181.62,180.73,180.94,135845.0,167.4377,167.9185,167.0956,167.2898,135845.0
2021-12-14 15:00:00,180.92,181.88,180.89,181.88,195625.0,167.2713,168.1589,167.2436,168.1589,195625.0
2021-12-14 15:30:00,181.85,182.64,181.35,182.01,614060.0,168.1311,168.8615,167.6689,168.2791,614060.0
2021-12-15 09:30:00,183.97,184.67,181.72,182.08,1067459.0,170.0912,170.7384,168.0109,168.3438,1067459.0
2021-12-15 10:00:00,182.08,183.2,181.77,182.48,350145.0,168.3438,169.3793,168.0572,168.7136,350145.0
2021-12-15 10:30:00,182.48,184.16,182.28,182.84,346912.0,168.7136,170.2669,168.5287,169.0465,346912.0
2021-12-15 11:00:00,182.76,183.5,181.65,181.69,260994.0,168.9725,169.6567,167.9462,167.9832,260994.0
2021-12-15 11:30:00,181.72,181.84,180.9,181.45,295845.0,168.0109,168.1219,167.2528,167.7613,295845.0
2021-12-15 12:00:00,181.42,182.01,179.98,181.2,382363.0,167.7336,168.2791,166.4022,167.5302,382363.0
2021-12-15 12:30:00,181.11,181.5,180.55,180.73,129771.0,167.447,167.8075,166.9292,167.0956,129771.0
2021-12-15 13:00:00,180.63,181.15,180.47,180.91,137125.0,167.0032,167.4839,166.8552,167.2621,137125.0
2021-12-15 13:30:00,180.91,181.44,180.78,181.39,170771.0,167.2621,167.7521,167.1419,167.7058,170771.0
2021-12-15 14:00:00,181.43,183.73,180.21,182.49,538162.0,167.7428,169.8693,166.6149,168.7229,538162.0
2021-12-15 14:30:00,182.4,184.0,181.99,183.29,329221.0,168.6396,170.1189,168.2606,169.4625,329221.0
2021-12-15 15:00:00,183.32,187.56,183.09,187.34,785104.0,169.4902,173.4104,169.2776,173.207,785104.0
2021-12-15 15:30:00,187.46,189.78,186.99,189.41,1589146.0,173.3179,175.4629,172.8834,175.1208,1589146.0
2021-12-16 09:30:00,190.31,192.68,187.54,187.78,1670102.0,175.9529,178.1441,173.3919,173.6138,1670102.0
2021-12-16 10:00:00,187.88,188.01,185.63,186.8,640734.0,173.7062,173.8264,171.626,172.7077,640734.0
2021-12-16 10:30:00,186.83,187.44,185.36,186.46,529607.0,172.7354,173.2994,171.3763,172.3934,529607.0
2021-12-16 11:00:00,186.39,186.66,184.77,185.71,366012.0,172.3286,172.5783,170.8309,171.6999,366012.0
2021-12-16 11:30:00,185.65,185.77,183.72,183.94,253693.0,171.6445,171.7554,169.8601,170.0635,253693.0
2021-12-16 12:00:00,183.88,184.34,180.96,181.13,740360.0,170.008,170.4333,167.3083,167.4655,740360.0
2021-12-16 12:30:00,181.3,182.34,180.28,180.67,666982.0,167.6226,168.5842,166.6796,167.0402,666982.0
2021-12-16 13:00:00,180.67,181.58,179.08,179.56,785967.0,167.0402,167.8815,165.5701,166.0139,785967.0
2021-12-16 13:30:00,179.5,179.68,177.86,177.99,778607.0,165.9584,166.1248,164.4421,164.5623,778607.0
2021-12-16 14:00:00,177.98,178.43,176.26,176.84,679314.0,164.5531,164.9691,162.9629,163.4991,679314.0
2021-12-16 14:30:00,176.84,177.72,176.11,177.65,632325.0,163.4991,164.3127,162.8242,164.248,632325.0
2021-12-16 15:00:00,177.62,178.68,177.02,178.52,513954.0,164.2203,165.2003,163.6655,165.0524,513954.0
2021-12-16 15:30:00,178.51,179.48,177.99,178.14,1107088.0,165.0431,165.9399,164.5623,164.701,1107088.0
2021-12-17 09:30:00,175.46,178.15,175.02,176.98,2252097.0,162.2232,164.7103,161.8164,163.6285,2252097.0
2021-12-17 10:00:00,177.0,177.16,175.33,177.02,555349.0,163.647,163.795,162.103,163.6655,555349.0
2021-12-17 10:30:00,177.01,178.26,176.69,178.05,749181.0,163.6563,164.812,163.3604,164.6178,749181.0
2021-12-17 11:00:00,177.98,180.0,177.5,179.78,447344.0,164.5531,166.4207,164.1093,166.2173,447344.0
2021-12-17 11:30:00,179.78,180.12,177.52,178.48,365111.0,166.2173,166.5316,164.1278,165.0154,365111.0
2021-12-17 12:00:00,178.46,178.51,177.08,177.65,226266.0,164.9969,165.0431,163.721,164.248,226266.0
2021-12-17 12:30:00,177.49,178.09,176.35,176.82,226466.0,164.1001,164.6548,163.0461,163.4806,226466.0
2021-12-17 13:00:00,176.78,177.68,176.39,177.66,274169.0,163.4436,164.2757,163.083,164.2572,274169.0
2021-12-17 13:30:00,177.59,177.97,176.96,177.94,190119.0,164.1925,164.5438,163.61,164.5161,190119.0
2021-12-17 14:00:00,177.94,178.84,177.59,178.0,212247.0,164.5161,165.3482,164.1925,164.5716,212247.0
2021-12-17 14:30:00,178.0,178.46,177.68,178.09,270610.0,164.5716,164.9969,164.2757,164.6548,270610.0
2021-12-17 15:00:00,178.12,178.71,177.42,177.52,311682.0,164.6825,165.228,164.0353,164.1278,311682.0
2021-12-17 15:30:00,177.52,177.71,176.57,176.88,1106779.0,164.1278,164.3035,163.2495,163.5361,1106779.0
2021-12-20 09:30:00,174.23,176.23,173.46,175.94,686420.0,161.086,162.9351,160.3741,162.667,686420.0
2021-12-20 10:00:00,175.89,176.9,175.18,175.68,282986.0,162.6208,163.5546,161.9643,162.4266,282986.0
2021-12-20 10:30:00,175.64,176.55,175.25,175.51,237015.0,162.3896,163.231,162.029,162.2694,237015.0
2021-12-20 11:00:00,175.51,175.7,174.72,175.01,219206.0,162.2694,162.4451,161.539,161.8072,219206.0
2021-12-20 11:30:00,175.02,175.7,174.21,175.7,220439.0,161.8164,162.4451,161.0675,162.4451,220439.0
2021-12-20 12:00:00,175.65,176.06,175.13,175.53,132426.0,162.3989,162.7779,161.9181,162.2879,132426.0
2021-12-20 12:30:00,175.48,175.56,174.61,174.73,100294.0,162.2417,162.3157,161.4373,161.5483,100294.0
2021-12-20 13:00:00,174.72,175.52,174.52,175.44,156662.0,161.539,162.2787,161.3541,162.2047,156662.0
2021-12-20 13:30:00,175.41,176.71,175.31,176.3,182962.0,162.177,163.3789,162.0845,162.9998,182962.0
2021-12-20 14:00:00,176.3,176.75,175.9,176.0,174926.0,162.9998,163.4159,162.63,162.7225,174926.0
2021-12-20 14:30:00,175.97,176.33,175.49,175.82,124991.0,162.6947,163.0276,162.2509,162.556,124991.0
2021-12-20 15:00:00,175.99,177.08,175.94,176.84,166121.0,162.7132,163.721,162.667,163.4991,166121.0
2021-12-20 15:30:00,176.86,177.08,176.24,176.74,447986.0,163.5176,163.721,162.9444,163.4066,447986.0
2021-12-21 09:30:00,179.47,180.15,175.52,175.78,644751.0,165.9307,166.5594,162.2787,162.5191,644751.0
2021-12-21 10:00:00,175.75,176.13,174.6,175.04,418321.0,162.4913,162.8427,161.4281,161.8349,418321.0
2021-12-21 10:30:00,175.01,175.34,174.22,175.12,327859.0,161.8072,162.1123,161.0767,161.9089,327859.0
2021-12-21 11:00:00,175.11,176.43,175.11,176.38,292334.0,161.8996,163.12,161.8996,163.0738,292334.0
2021-12-21 11:30:00,176.39,177.11,176.26,176.34,287799.0,163.083,163.7487,162.9629,163.0368,287799.0
2021-12-21 12:00:00,176.34,177.4,176.16,177.33,236694.0,163.0368,164.0168,162.8704,163.9521,236694.0
2021-12-21 12:30:00,177.35,177.74,177.15,177.7,173137.0,163.9706,164.3312,163.7857,164.2942,173137.0
2021-12-21 13:00:00,177.69,178.0,177.24,177.87,145671.0,164.285,164.5716,163.8689,164.4514,145671.0
2021-12-21 13:30:00,177.92,178.75,177.92,178.56,206111.0,164.4976,165.265,164.4976,165.0893,206111.0
2021-12-21 14:00:00,178.58,179.14,178.3,178.94,299672.0,165.1078,165.6256,164.849,165.4407,299672.0
2021-12-21 14:30:00,178.96,179.0,178.22,178.45,229340.0,165.4592,165.4961,164.775,164.9876,229340.0
2021-12-21 15:00:00,178.42,178.86,178.24,178.79,212554.0,164.9599,165.3667,164.7935,165.302,212554.0
2021-12-21 15:30:00,178.78,180.0,178.71,179.59,873548.0,165.2927,166.4207,165.228,166.0416,873548.0
2021-12-22 09:30:00,178.9,180.18,177.79,178.34,340765.0,165.4037,166.5871,164.3774,164.8859,340765.0
2021-12-22 10:00:00,178.38,179.19,177.63,178.65,207109.0,164.9229,165.6718,164.2295,165.1725,207109.0
2021-12-22 10:30:00,178.65,180.36,178.53,180.33,223649.0,165.1725,166.7535,165.0616,166.7258,223649.0
2021-12-22 11:00:00,180.35,180.79,179.6,180.43,247732.0,166.7443,167.1511,166.0509,166.8183,247732.0
2021-12-22 11:30:00,180.42,180.42,179.76,180.18,215345.0,166.809,166.809,166.1988,166.5871,215345.0
2021-12-22 12:00:00,180.27,180.78,179.68,180.17,153385.0,166.6703,167.1419,166.1248,166.5779,153385.0
2021-12-22 12:30:00,180.19,180.48,179.86,180.39,124347.0,166.5964,166.8645,166.2913,166.7813,124347.0
2021-12-22 13:00:00,180.39,180.65,179.88,179.93,105795.0,166.7813,167.0217,166.3098,166.356,105795.0
2021-12-22 13:30:00,179.95,180.16,179.45,179.69,123077.0,166.3745,166.5686,165.9122,166.1341,123077.0
2021-12-22 14:00:00,179.71,179.86,179.16,179.24,102966.0,166.1526,166.2913,165.6441,165.718,102966.0
2021-12-22 14:30:00,179.28,180.64,179.26,180.61,181667.0,165.755,167.0124,165.7365,166.9847,181667.0
2021-12-22 15:00:00,180.61,180.98,180.44,180.83,208286.0,166.9847,167.3268,166.8275,167.1881,208286.0
2021-12-22 15:30:00,180.86,181.52,180.33,181.37,659637.0,167.2158,167.826,166.7258,167.6873,659637.0
2021-12-23 09:30:00,181.53,183.1,181.38,181.6,399111.0,167.8353,169.2868,167.6966,167.9,399111.0
2021-12-23 10:00:00,181.74,183.0,181.51,182.64,272975.0,168.0294,169.1944,167.8168,168.8615,272975.0
2021-12-23 10:30:00,182.65,182.73,181.97,182.7,126373.0,168.8708,168.9448,168.2421,168.917,126373.0
2021-12-23 11:00:00,182.68,183.2,182.24,183.2,203507.0,168.8985,169.3793,168.4917,169.3793,203507.0
2021-12-23 11:30:00,183.23,183.56,182.41,182.77,195866.0,169.407,169.7121,168.6489,168.9817,195866.0
2021-12-23 12:00:00,182.8,182.8,182.13,182.16,160499.0,169.0095,169.0095,168.39,168.4178,160499.0
2021-12-23 12:30:00,182.14,182.83,182.14,182.36,450276.0,168.3993,169.0372,168.3993,168.6027,450276.0
2021-12-23 13:00:00,182.36,182.61,182.04,182.44,111953.0,168.6027,168.8338,168.3068,168.6766,111953.0
2021-12-23 13:30:00,182.44,183.35,182.25,183.18,131484.0,168.6766,169.518,168.501,169.3608,131484.0
2021-12-23 14:00:00,183.21,183.59,183.18,183.35,117146.0,169.3885,169.7399,169.3608,169.518,117146.0
2021-12-23 14:30:00,183.3,183.71,183.08,183.49,134616.0,169.4717,169.8508,169.2683,169.6474,134616.0
2021-12-23 15:00:00,183.47,183.5,183.03,183.04,113204.0,169.6289,169.6567,169.2221,169.2314,113204.0
2021-12-23 15:30:00,183.03,183.68,182.65,182.74,416718.0,169.2221,169.8231,168.8708,168.954,416718.0
2021-12-27 09:30:00,183.27,185.48,183.02,184.16,346334.0,169.444,171.4873,169.2129,170.2669,346334.0
2021-12-27 10:00:00,184.23,185.08,184.09,185.0,224620.0,170.3316,171.1175,170.2022,171.0435,224620.0
2021-12-27 10:30:00,185.01,185.75,184.78,184.91,195230.0,171.0527,171.7369,170.8401,170.9603,195230.0
2021-12-27 11:00:00,184.9,185.34,184.56,185.03,153962.0,170.951,171.3579,170.6367,171.0712,153962.0
2021-12-27 11:30:00,184.99,185.39,184.81,185.04,176053.0,171.0343,171.4041,170.8678,171.0805,176053.0
2021-12-27 12:00:00,185.08,185.67,185.07,185.34,303424.0,171.1175,171.663,171.1082,171.3579,303424.0
2021-12-27 12:30:00,185.37,185.38,184.76,184.89,119401.0,171.3856,171.3948,170.8216,170.9418,119401.0
2021-12-27 13:00:00,184.88,185.12,184.63,184.95,141314.0,170.9326,171.1544,170.7014,170.9973,141314.0
2021-12-27 13:30:00,184.93,185.63,184.88,185.56,144135.0,170.9788,171.626,170.9326,171.5613,144135.0
2021-12-27 14:00:00,185.55,186.23,185.42,186.06,164580.0,171.552,172.1807,171.4318,172.0235,164580.0
2021-12-27 14:30:00,186.06,186.13,185.52,185.6,123798.0,172.0235,172.0883,171.5243,171.5982,123798.0
2021-12-27 15:00:00,185.6,185.61,185.16,185.55,109559.0,171.5982,171.6075,171.1914,171.552,109559.0
2021-12-27 15:30:00,185.58,186.41,185.25,186.37,565405.0,171.5797,172.3471,171.2746,172.3101,565405.0
2021-12-28 09:30:00,186.5,186.73,184.26,184.98,322803.0,172.4303,172.643,170.3593,171.025,322803.0
2021-12-28 10:00:00,184.96,185.43,183.67,184.4,226204.0,171.0065,171.4411,169.8138,170.4888,226204.0
2021-12-28 10:30:00,184.39,185.5,184.21,184.91,199681.0,170.4795,171.5058,170.3131,170.9603,199681.0
2021-12-28 11:00:00,184.95,185.13,183.49,183.87,202276.0,170.9973,171.1637,169.6474,169.9987,202276.0
2021-12-28 11:30:00,183.91,185.0,183.63,184.96,185376.0,170.0357,171.0435,169.7769,171.0065,185376.0
2021-12-28 12:00:00,184.92,185.12,184.46,184.55,142165.0,170.9695,171.1544,170.5442,170.6274,142165.0
2021-12-28 12:30:00,184.51,184.94,184.03,184.79,106397.0,170.5905,170.988,170.1467,170.8493,106397.0
2021-12-28 13:00:00,184.69,184.82,183.86,184.02,137349.0,170.7569,170.8771,169.9895,170.1374,137349.0
2021-12-28 13:30:00,184.03,184.39,183.71,184.37,121616.0,170.1467,170.4795,169.8508,170.461,121616.0
2021-12-28 14:00:00,184.35,184.48,183.72,184.44,100416.0,170.4425,170.5627,169.8601,170.5257,100416.0
2021-12-28 14:30:00,184.45,184.98,184.43,184.83,96464.0,170.535,171.025,170.5165,170.8863,96464.0
2021-12-28 15:00:00,184.85,185.41,184.66,185.13,222708.0,170.9048,171.4226,170.7291,171.1637,222708.0
2021-12-28 15:30:00,185.15,185.85,184.53,184.89,548885.0,171.1822,171.8294,170.609,170.9418,548885.0
2021-12-29 09:30:00,184.89,187.22,184.56,186.88,395554.0,170.9418,173.096,170.6367,172.7817,395554.0
2021-12-29 10:00:00,186.9,187.39,184.86,185.95,302900.0,172.8002,173.2532,170.9141,171.9218,302900.0
2021-12-29 10:30:00,185.8,186.29,185.09,186.14,158305.0,171.7831,172.2362,171.1267,172.0975,158305.0
2021-12-29 11:00:00,186.1,186.76,185.76,185.78,111343.0,172.0605,172.6707,171.7462,171.7647,111343.0
2021-12-29 11:30:00,185.77,186.23,185.73,185.85,121326.0,171.7554,172.1807,171.7184,171.8294,121326.0
2021-12-29 12:00:00,185.87,185.9,185.47,185.64,81791.0,171.8479,171.8756,171.478,171.6352,81791.0
2021-12-29 12:30:00,185.64,185.96,185.36,185.9,86437.0,171.6352,171.9311,171.3763,171.8756,86437.0
2021-12-29 13:00:00,185.88,186.3,185.76,185.89,89772.0,171.8571,172.2454,171.7462,171.8664,89772.0
2021-12-29 13:30:00,185.89,186.07,185.64,185.93,86060.0,171.8664,172.0328,171.6352,171.9033,86060.0
2021-12-29 14:00:00,185.93,186.06,185.75,185.93,74510.0,171.9033,172.0235,171.7369,171.9033,74510.0
2021-12-29 14:30:00,185.99,186.43,185.86,186.38,75187.0,171.9588,172.3656,171.8386,172.3194,75187.0
2021-12-29 15:00:00,186.35,186.45,186.1,186.24,88813.0,172.2917,172.3841,172.0605,172.19,88813.0
2021-12-29 15:30:00,186.24,187.09,186.12,186.18,434892.0,172.19,172.9758,172.079,172.1345,434892.0
2021-12-30 09:30:00,185.84,186.17,184.72,185.41,217532.0,171.8201,172.1252,170.7846,171.4226,217532.0
2021-12-30 10:00:00,185.46,186.51,185.33,186.14,117377.0,171.4688,172.4396,171.3486,172.0975,117377.0
2021-12-30 10:30:00,186.23,186.52,185.67,185.67,132140.0,172.1807,172.4488,171.663,171.663,132140.0
2021-12-30 11:00:00,185.66,185.87,185.35,185.68,97684.0,171.6537,171.8479,171.3671,171.6722,97684.0
2021-12-30 11:30:00,185.66,185.74,185.26,185.73,94396.0,171.6537,171.7277,171.2839,171.7184,94396.0
2021-12-30 12:00:00,185.75,186.16,185.09,185.3,112513.0,171.7369,172.116,171.1267,171.3209,112513.0
2021-12-30 12:30:00,185.28,185.44,185.08,185.11,101913.0,171.3024,171.4503,171.1175,171.1452,101913.0
2021-12-30 13:00:00,185.08,185.25,184.9,185.08,93903.0,171.1175,171.2746,170.951,171.1175,93903.0
2021-12-30 13:30:00,185.07,185.15,184.72,184.82,124294.0,171.1082,171.1822,170.7846,170.8771,124294.0
2021-12-30 14:00:00,184.81,184.81,184.31,184.78,87095.0,170.8678,170.8678,170.4056,170.8401,87095.0
2021-12-30 14:30:00,184.77,184.88,184.47,184.56,65395.0,170.8309,170.9326,170.5535,170.6367,65395.0
2021-12-30 15:00:00,184.54,184.56,183.77,183.88,222548.0,170.6182,170.6367,169.9063,170.008,222548.0
2021-12-30 15:30:00,183.91,184.15,182.31,182.84,681851.0,170.0357,170.2576,168.5564,169.0465,681851.0
2021-12-31 09:30:00,183.17,185.15,182.8,183.46,259551.0,169.3516,171.1822,169.0095,169.6197,259551.0
2021-12-31 10:00:00,183.32,184.03,182.61,183.63,165941.0,169.4902,170.1467,168.8338,169.7769,165941.0
2021-12-31 10:30:00,183.66,183.7,182.66,182.93,120054.0,169.8046,169.8416,168.88,169.1297,120054.0
2021-12-31 11:00:00,182.95,183.36,182.6,183.1,140920.0,169.1482,169.5272,168.8246,169.2868,140920.0
2021-12-31 11:30:00,183.07,183.74,182.96,183.04,127446.0,169.2591,169.8786,169.1574,169.2314,127446.0
2021-12-31 12:00:00,183.0,183.39,182.64,183.05,99784.0,169.1944,169.555,168.8615,169.2406,99784.0
2021-12-31 12:30:00,183.04,183.64,182.93,183.56,166626.0,169.2314,169.7861,169.1297,169.7121,166626.0
2021-12-31 13:00:00,183.51,183.75,183.39,183.53,127010.0,169.6659,169.8878,169.555,169.6844,127010.0
2021-12-31 13:30:00,183.5,183.66,183.23,183.5,75224.0,169.6567,169.8046,169.407,169.6567,75224.0
2021-12-31 14:00:00,183.43,183.64,183.1,183.24,58114.0,169.5919,169.7861,169.2868,169.4163,58114.0
2021-12-31 14:30:00,183.22,183.45,183.2,183.36,56983.0,169.3978,169.6104,169.3793,169.5272,56983.0
2021-12-31 15:00:00,183.39,183.72,183.24,183.6,115509.0,169.555,169.8601,169.4163,169.7491,115509.0
2021-12-31 15:30:00,183.63,184.0,182.79,182.89,502474.0,169.7769,170.1189,169.0002,169.0927,502474.0
2022-01-03 09:30:00,182.91,186.88,182.24,182.93,695296.0,169.1112,172.7817,168.4917,169.1297,695296.0
2022-01-03 10:00:00,183.02,186.26,182.98,185.51,420693.0,169.2129,172.2084,169.1759,171.515,420693.0
2022-01-03 10:30:00,185.52,185.52,184.04,185.24,214014.0,171.5243,171.5243,170.1559,171.2654,214014.0
2022-01-03 11:00:00,185.25,186.02,184.65,185.69,262843.0,171.2746,171.9866,170.7199,171.6814,262843.0
2022-01-03 11:30:00,185.7,185.81,184.71,185.3,154928.0,171.6907,171.7924,170.7754,171.3209,154928.0
2022-01-03 12:00:00,185.26,185.87,184.75,185.72,123844.0,171.2839,171.8479,170.8124,171.7092,123844.0
2022-01-03 12:30:00,185.67,185.76,185.27,185.5,141838.0,171.663,171.7462,171.2931,171.5058,141838.0
2022-01-03 13:00:00,185.47,185.74,184.91,184.96,126380.0,171.478,171.7277,170.9603,171.0065,126380.0
2022-01-03 13:30:00,184.96,185.66,184.9,185.55,151741.0,171.0065,171.6537,170.951,171.552,151741.0
2022-01-03 14:00:00,185.53,185.67,185.1,185.59,230285.0,171.5335,171.663,171.136,171.589,230285.0
2022-01-03 14:30:00,185.62,186.17,185.42,185.66,211530.0,171.6167,172.1252,171.4318,171.6537,211530.0
2022-01-03 15:00:00,185.63,185.77,185.46,185.61,124557.0,171.626,171.7554,171.4688,171.6075,124557.0
2022-01-03 15:30:00,185.59,186.34,185.45,186.21,601450.0,171.589,172.2824,171.4596,172.1622,601450.0
2022-01-04 09:30:00,187.0,188.93,186.58,187.73,853058.0,172.8926,174.677,172.5043,173.5675,853058.0
2022-01-04 10:00:00,187.84,187.9,185.63,186.1,441372.0,173.6692,173.7247,171.626,172.0605,441372.0
2022-01-04 10:30:00,186.08,186.21,182.1,182.17,547548.0,172.042,172.1622,168.3623,168.427,547548.0
2022-01-04 11:00:00,182.28,182.41,181.01,181.86,488347.0,168.5287,168.6489,167.3545,168.1404,488347.0
2022-01-04 11:30:00,181.87,183.29,181.72,182.83,273341.0,168.1496,169.4625,168.0109,169.0372,273341.0
2022-01-04 12:00:00,182.73,183.44,182.13,183.11,207386.0,168.9448,169.6012,168.39,169.2961,207386.0
2022-01-04 12:30:00,183.1,183.49,182.89,182.91,135248.0,169.2868,169.6474,169.0927,169.1112,135248.0
2022-01-04 13:00:00,182.95,184.23,182.79,184.01,145044.0,169.1482,170.3316,169.0002,170.1282,145044.0
2022-01-04 13:30:00,184.02,184.17,183.3,183.46,192906.0,170.1374,170.2761,169.4717,169.6197,192906.0
2022-01-04 14:00:00,183.46,185.88,183.44,184.78,489114.0,169.6197,171.8571,169.6012,170.8401,489114.0
2022-01-04 14:30:00,184.84,185.7,184.76,185.57,224957.0,170.8956,171.6907,170.8216,171.5705,224957.0
2022-01-04 15:00:00,185.58,187.06,185.41,186.86,555655.0,171.5797,172.9481,171.4226,172.7632,555655.0
2022-01-04 15:30:00,186.88,187.83,186.54,187.22,721618.0,172.7817,173.66,172.4673,173.096,721618.0
2022-01-05 09:30:00,186.86,187.53,184.73,186.95,463972.0,172.7632,173.3826,170.7939,172.8464,463972.0
2022-01-05 10:00:00,186.92,192.48,186.75,191.84,1609407.0,172.8187,177.9592,172.6615,177.3675,1609407.0
2022-01-05 10:30:00,191.78,192.57,189.3,190.57,881902.0,177.312,178.0424,175.0191,176.1933,881902.0
2022-01-05 11:00:00,190.57,192.35,189.75,192.17,974117.0,176.1933,177.839,175.4352,177.6726,974117.0
2022-01-05 11:30:00,192.19,193.58,191.73,192.36,1083705.0,177.6911,178.9762,177.2658,177.8483,1083705.0
2022-01-05 12:00:00,192.41,193.45,192.17,193.02,848780.0,177.8945,178.856,177.6726,178.4585,848780.0
2022-01-05 12:30:00,192.98,193.05,190.13,190.18,629015.0,178.4215,178.4862,175.7865,175.8327,629015.0
2022-01-05 13:00:00,190.14,190.97,189.67,190.63,635401.0,175.7957,176.5631,175.3612,176.2488,635401.0
2022-01-05 13:30:00,190.61,192.52,190.45,192.47,542349.0,176.2303,177.9962,176.0823,177.95,542349.0
2022-01-05 14:00:00,192.48,193.11,189.47,189.71,672634.0,177.9592,178.5417,175.1763,175.3982,672634.0
2022-01-05 14:30:00,189.75,190.31,188.0,188.66,610842.0,175.4352,175.9529,173.8172,174.4274,610842.0
2022-01-05 15:00:00,188.71,188.75,186.73,187.41,758253.0,174.4736,174.5106,172.643,173.2717,758253.0
2022-01-05 15:30:00,187.41,188.23,186.23,186.5,1186074.0,173.2717,174.0298,172.1807,172.4303,1186074.0
2022-01-06 09:30:00,184.6,188.47,184.31,184.93,824479.0,170.6737,174.2517,170.4056,170.9788,824479.0
2022-01-06 10:00:00,184.96,185.34,183.0,184.08,753737.0,171.0065,171.3579,169.1944,170.1929,753737.0
2022-01-06 10:30:00,184.08,186.41,183.89,185.98,571570.0,170.1929,172.3471,170.0172,171.9496,571570.0
2022-01-06 11:00:00,186.0,186.87,185.24,185.7,395289.0,171.9681,172.7724,171.2654,171.6907,395289.0
2022-01-06 11:30:00,185.71,185.81,184.64,185.36,243518.0,171.6999,171.7924,170.7107,171.3763,243518.0
2022-01-06 12:00:00,185.36,186.07,184.81,186.0,201872.0,171.3763,172.0328,170.8678,171.9681,201872.0
2022-01-06 12:30:00,186.06,186.49,185.37,185.77,227956.0,172.0235,172.4211,171.3856,171.7554,227956.0
2022-01-06 13:00:00,185.8,186.01,185.02,185.07,135437.0,171.7831,171.9773,171.062,171.1082,135437.0
2022-01-06 13:30:00,185.07,185.56,184.86,185.4,236020.0,171.1082,171.5613,170.9141,171.4133,236020.0
2022-01-06 14:00:00,185.36,185.8,184.62,185.23,238633.0,171.3763,171.7831,170.6922,171.2561,238633.0
2022-01-06 14:30:00,185.28,186.3,185.03,186.07,304272.0,171.3024,172.2454,171.0712,172.0328,304272.0
2022-01-06 15:00:00,186.09,186.99,185.7,186.17,457910.0,172.0513,172.8834,171.6907,172.1252,457910.0
2022-01-06 15:30:00,186.15,186.29,185.01,186.05,623500.0,172.1067,172.2362,171.0527,172.0143,623500.0
2022-01-07 09:30:00,186.6,188.36,184.7,185.0,460916.0,172.5228,174.15,170.7661,171.0435,460916.0
2022-01-07 10:00:00,184.95,185.0,182.6,182.98,467052.0,170.9973,171.0435,168.8246,169.1759,467052.0
2022-01-07 10:30:00,182.93,183.35,180.12,180.77,650514.0,169.1297,169.518,166.5316,167.1326,650514.0
2022-01-07 11:00:00,180.75,181.95,180.5,181.81,377696.0,167.1141,168.2236,166.883,168.0942,377696.0
2022-01-07 11:30:00,181.75,182.46,180.89,182.1,236522.0,168.0387,168.6951,167.2436,168.3623,236522.0
2022-01-07 12:00:00,182.15,182.79,181.63,182.59,195520.0,168.4085,169.0002,167.9277,168.8153,195520.0
2022-01-07 12:30:00,182.59,182.8,181.86,182.48,211208.0,168.8153,169.0095,168.1404,168.7136,211208.0
2022-01-07 13:00:00,182.42,182.66,181.55,181.55,127857.0,168.6581,168.88,167.8538,167.8538,127857.0
2022-01-07 13:30:00,181.57,182.1,181.14,181.95,118657.0,167.8723,168.3623,167.4747,168.2236,118657.0
2022-01-07 14:00:00,181.99,182.1,181.14,181.67,164343.0,168.2606,168.3623,167.4747,167.9647,164343.0
2022-01-07 14:30:00,181.65,182.2,181.05,181.93,165278.0,167.9462,168.4547,167.3915,168.2051,165278.0
2022-01-07 15:00:00,181.96,182.18,181.02,181.16,164921.0,168.2328,168.4362,167.3638,167.4932,164921.0
2022-01-07 15:30:00,181.17,181.48,180.27,180.41,844649.0,167.5024,167.7891,166.6703,166.7998,844649.0
2022-01-10 09:30:00,178.27,179.05,175.95,176.62,952695.0,164.8212,165.5424,162.6762,163.2957,952695.0
2022-01-10 10:00:00,176.59,177.3,175.36,176.61,787125.0,163.268,163.9244,162.1307,163.2864,787125.0
2022-01-10 10:30:00,176.58,177.37,174.62,175.04,644970.0,163.2587,163.9891,161.4466,161.8349,644970.0
2022-01-10 11:00:00,175.02,176.11,174.57,176.02,537713.0,161.8164,162.8242,161.4003,162.741,537713.0
2022-01-10 11:30:00,176.01,176.21,175.06,175.77,278279.0,162.7317,162.9166,161.8534,162.5098,278279.0
2022-01-10 12:00:00,175.74,175.77,174.11,174.21,263227.0,162.4821,162.5098,160.975,161.0675,263227.0
2022-01-10 12:30:00,174.19,175.23,173.76,174.55,268311.0,161.049,162.0106,160.6515,161.3819,268311.0
2022-01-10 13:00:00,174.52,175.57,173.82,175.34,361605.0,161.3541,162.3249,160.7069,162.1123,361605.0
2022-01-10 13:30:00,175.38,176.3,174.97,175.9,315225.0,162.1492,162.9998,161.7702,162.63,315225.0
2022-01-10 14:00:00,175.88,177.1,175.82,177.0,227042.0,162.6115,163.7395,162.556,163.647,227042.0
2022-01-10 14:30:00,177.0,177.89,176.62,176.99,209325.0,163.647,164.4699,163.2957,163.6378,209325.0
2022-01-10 15:00:00,176.99,177.36,176.13,177.09,291223.0,163.6378,163.9799,162.8427,163.7302,291223.0
2022-01-10 15:30:00,177.07,180.0,176.67,179.82,1163384.0,163.7117,166.4207,163.3419,166.2543,1163384.0
2022-01-11 09:30:00,179.19,181.34,177.22,179.25,731687.0,165.6718,167.6596,163.8504,165.7273,731687.0
2022-01-11 10:00:00,179.02,181.5,178.88,180.51,490092.0,165.5146,167.8075,165.3852,166.8922,490092.0
2022-01-11 10:30:00,180.49,181.0,179.46,179.91,343822.0,166.8737,167.3453,165.9214,166.3375,343822.0
2022-01-11 11:00:00,179.95,182.33,179.8,181.85,341685.0,166.3745,168.5749,166.2358,168.1311,341685.0
2022-01-11 11:30:00,181.89,183.66,181.47,183.45,337234.0,168.1681,169.8046,167.7798,169.6104,337234.0
2022-01-11 12:00:00,183.46,183.61,182.3,182.44,380345.0,169.6197,169.7584,168.5472,168.6766,380345.0
2022-01-11 12:30:00,182.41,183.17,182.37,182.64,483148.0,168.6489,169.3516,168.6119,168.8615,483148.0
2022-01-11 13:00:00,182.63,183.42,182.39,183.21,291449.0,168.8523,169.5827,168.6304,169.3885,291449.0
2022-01-11 13:30:00,183.22,183.8,182.95,183.62,229436.0,169.3978,169.934,169.1482,169.7676,229436.0
2022-01-11 14:00:00,183.69,183.94,183.39,183.83,183724.0,169.8323,170.0635,169.555,169.9618,183724.0
2022-01-11 14:30:00,183.87,184.67,183.51,184.41,238962.0,169.9987,170.7384,169.6659,170.498,238962.0
2022-01-11 15:00:00,184.43,185.39,184.41,185.28,577390.0,170.5165,171.4041,170.498,171.3024,577390.0
2022-01-11 15:30:00,185.26,185.65,184.34,185.47,1140517.0,171.2839,171.6445,170.4333,171.478,1140517.0
2022-01-12 09:30:00,186.33,188.52,185.56,186.97,851895.0,172.2732,174.2979,171.5613,172.8649,851895.0
2022-01-12 10:00:00,186.99,189.46,186.55,189.31,634546.0,172.8834,175.167,172.4766,175.0284,634546.0
2022-01-12 10:30:00,189.3,189.42,185.95,186.55,480987.0,175.0191,175.1301,171.9218,172.4766,480987.0
2022-01-12 11:00:00,186.6,186.87,185.18,186.58,309186.0,172.5228,172.7724,171.2099,172.5043,309186.0
2022-01-12 11:30:00,186.55,187.09,185.93,186.2,162342.0,172.4766,172.9758,171.9033,172.153,162342.0
2022-01-12 12:00:00,186.25,186.78,185.94,186.41,91857.0,172.1992,172.6892,171.9126,172.3471,91857.0
2022-01-12 12:30:00,186.41,187.48,186.33,187.27,143684.0,172.3471,173.3364,172.2732,173.1423,143684.0
2022-01-12 13:00:00,187.29,187.29,186.28,186.42,112532.0,173.1607,173.1607,172.2269,172.3564,112532.0
2022-01-12 13:30:00,186.37,186.56,185.84,186.43,169302.0,172.3101,172.4858,171.8201,172.3656,169302.0
2022-01-12 14:00:00,186.42,187.46,185.91,187.37,258154.0,172.3564,173.3179,171.8848,173.2347,258154.0
2022-01-12 14:30:00,187.36,187.42,186.34,186.45,199252.0,173.2255,173.2809,172.2824,172.3841,199252.0
2022-01-12 15:00:00,186.43,186.57,185.35,186.1,235191.0,172.3656,172.4951,171.3671,172.0605,235191.0
2022-01-12 15:30:00,186.08,186.77,185.68,186.39,547245.0,172.042,172.68,171.6722,172.3286,547245.0
2022-01-13 09:30:00,188.55,191.58,188.4,190.98,1157724.0,174.3257,177.1271,174.187,176.5724,1157724.0
2022-01-13 10:00:00,191.0,191.42,188.23,189.27,966447.0,176.5909,176.9792,174.0298,174.9914,966447.0
2022-01-13 10:30:00,189.27,189.57,186.67,187.07,753702.0,174.9914,175.2687,172.5875,172.9573,753702.0
2022-01-13 11:00:00,187.03,187.68,186.25,187.65,338735.0,172.9204,173.5213,172.1992,173.4936,338735.0
2022-01-13 11:30:00,187.58,188.81,187.49,188.19,215994.0,173.4289,174.5661,173.3457,173.9928,215994.0
2022-01-13 12:00:00,188.17,188.17,184.61,184.8,426689.0,173.9744,173.9744,170.6829,170.8586,426689.0
2022-01-13 12:30:00,184.8,185.69,184.03,184.83,395270.0,170.8586,171.6814,170.1467,170.8863,395270.0
2022-01-13 13:00:00,184.84,185.84,184.26,184.8,175538.0,170.8956,171.8201,170.3593,170.8586,175538.0
2022-01-13 13:30:00,184.77,185.38,183.93,185.34,199613.0,170.8309,171.3948,170.0542,171.3579,199613.0
2022-01-13 14:00:00,185.34,186.02,184.9,185.06,219385.0,171.3579,171.9866,170.951,171.099,219385.0
2022-01-13 14:30:00,185.05,186.0,184.67,185.94,208466.0,171.0897,171.9681,170.7384,171.9126,208466.0
2022-01-13 15:00:00,185.94,185.94,184.75,185.78,284394.0,171.9126,171.9126,170.8124,171.7647,284394.0
2022-01-13 15:30:00,185.8,185.98,183.28,184.0,1036745.0,171.7831,171.9496,169.4533,170.1189,1036745.0
2022-01-14 09:30:00,182.8,189.09,182.01,188.45,966913.0,169.0095,174.8249,168.2791,174.2332,966913.0
2022-01-14 10:00:00,188.46,190.09,187.27,188.19,1041249.0,174.2425,175.7495,173.1423,173.9928,1041249.0
2022-01-14 10:30:00,188.19,188.19,185.77,187.12,468375.0,173.9928,173.9928,171.7554,173.0036,468375.0
2022-01-14 11:00:00,187.12,188.58,186.82,187.75,302851.0,173.0036,174.3534,172.7262,173.586,302851.0
2022-01-14 11:30:00,187.71,189.75,187.42,189.21,508792.0,173.5491,175.4352,173.2809,174.9359,508792.0
2022-01-14 12:00:00,189.19,189.19,188.11,189.08,341961.0,174.9174,174.9174,173.9189,174.8157,341961.0
2022-01-14 12:30:00,189.04,189.08,186.89,187.11,230532.0,174.7787,174.8157,172.7909,172.9943,230532.0
2022-01-14 13:00:00,186.99,187.37,186.12,186.51,200933.0,172.8834,173.2347,172.079,172.4396,200933.0
2022-01-14 13:30:00,186.42,187.55,186.02,187.35,190258.0,172.3564,173.4011,171.9866,173.2162,190258.0
2022-01-14 14:00:00,187.44,187.78,186.79,187.15,164536.0,173.2994,173.6138,172.6985,173.0313,164536.0
2022-01-14 14:30:00,187.12,188.09,187.11,187.34,209789.0,173.0036,173.9004,172.9943,173.207,209789.0
2022-01-14 15:00:00,187.37,188.22,187.29,187.64,199138.0,173.2347,174.0206,173.1607,173.4843,199138.0
2022-01-14 15:30:00,187.68,188.88,187.66,188.74,710846.0,173.5213,174.6308,173.5028,174.5014,710846.0
2022-01-18 09:30:00,186.15,186.15,182.7,184.5,867595.0,172.1067,172.1067,168.917,170.5812,867595.0
2022-01-18 10:00:00,184.5,185.92,183.87,185.55,534004.0,170.5812,171.8941,169.9987,171.552,534004.0
2022-01-18 10:30:00,185.52,185.56,183.68,184.13,425049.0,171.5243,171.5613,169.8231,170.2391,425049.0
2022-01-18 11:00:00,184.12,184.57,183.26,183.65,315353.0,170.2299,170.6459,169.4348,169.7953,315353.0
2022-01-18 11:30:00,183.65,185.29,182.97,184.3,239758.0,169.7953,171.3116,169.1666,170.3963,239758.0
2022-01-18 12:00:00,184.35,184.46,182.7,182.82,212809.0,170.4425,170.5442,168.917,169.028,212809.0
2022-01-18 12:30:00,182.75,182.79,181.52,181.62,294545.0,168.9632,169.0002,167.826,167.9185,294545.0
2022-01-18 13:00:00,181.62,181.68,180.77,181.17,325841.0,167.9185,167.974,167.1326,167.5024,325841.0
2022-01-18 13:30:00,181.16,181.55,180.67,181.15,264901.0,167.4932,167.8538,167.0402,167.4839,264901.0
2022-01-18 14:00:00,181.11,181.86,180.97,181.2,171823.0,167.447,168.1404,167.3175,167.5302,171823.0
2022-01-18 14:30:00,181.15,182.12,181.15,181.84,268360.0,167.4839,168.3808,167.4839,168.1219,268360.0
2022-01-18 15:00:00,181.79,182.0,180.11,180.22,474077.0,168.0757,168.2698,166.5224,166.6241,474077.0
2022-01-18 15:30:00,180.23,180.34,178.27,178.88,1286319.0,166.6334,166.7351,164.8212,165.3852,1286319.0
2022-01-19 09:30:00,180.59,181.21,179.2,180.69,479993.0,166.9662,167.5394,165.6811,167.0586,479993.0
2022-01-19 10:00:00,180.58,180.8,178.39,178.39,370536.0,166.9569,167.1604,164.9322,164.9322,370536.0
2022-01-19 10:30:00,178.36,178.62,175.8,176.51,534335.0,164.9044,165.1448,162.5376,163.194,534335.0
2022-01-19 11:00:00,176.46,176.88,173.47,173.8,659801.0,163.1478,163.5361,160.3833,160.6884,659801.0
2022-01-19 11:30:00,173.8,174.07,172.42,173.3,818065.0,160.6884,160.9381,159.4125,160.2262,818065.0
2022-01-19 12:00:00,173.26,175.97,172.95,175.86,522624.0,160.1892,162.6947,159.9026,162.593,522624.0
2022-01-19 12:30:00,175.92,176.26,175.0,175.67,244613.0,162.6485,162.9629,161.7979,162.4174,244613.0
2022-01-19 13:00:00,175.65,176.02,174.7,174.76,169358.0,162.3989,162.741,161.5205,161.576,169358.0
2022-01-19 13:30:00,174.78,175.19,174.46,174.84,135295.0,161.5945,161.9736,161.2986,161.65,135295.0
2022-01-19 14:00:00,174.83,174.96,172.87,173.04,214614.0,161.6407,161.7609,159.8286,159.9858,214614.0
2022-01-19 14:30:00,173.01,174.24,172.91,173.71,236947.0,159.958,161.0952,159.8656,160.6052,236947.0
2022-01-19 15:00:00,173.68,175.21,173.64,174.03,283513.0,160.5775,161.9921,160.5405,160.9011,283513.0
2022-01-19 15:30:00,174.04,174.2,172.27,172.31,995819.0,160.9103,161.0583,159.2739,159.3108,995819.0
2022-01-20 09:30:00,174.53,174.53,169.6,172.54,1058993.0,161.3634,161.3634,156.8053,159.5235,1058993.0
2022-01-20 10:00:00,172.54,173.15,171.56,172.72,413508.0,159.5235,160.0875,158.6174,159.6899,413508.0
2022-01-20 10:30:00,172.74,174.21,172.73,174.07,291820.0,159.7084,161.0675,159.6992,160.9381,291820.0
2022-01-20 11:00:00,173.97,174.75,172.95,174.0,261331.0,160.8456,161.5668,159.9026,160.8733,261331.0
2022-01-20 11:30:00,174.02,174.28,173.04,173.87,187125.0,160.8918,161.1322,159.9858,160.7532,187125.0
2022-01-20 12:00:00,173.85,174.6,173.54,174.56,158221.0,160.7347,161.4281,160.448,161.3911,158221.0
2022-01-20 12:30:00,174.56,174.99,173.98,174.28,176935.0,161.3911,161.7887,160.8549,161.1322,176935.0
2022-01-20 13:00:00,174.25,174.28,172.95,173.2,202199.0,161.1045,161.1322,159.9026,160.1337,202199.0
2022-01-20 13:30:00,173.26,173.32,172.54,172.56,144708.0,160.1892,160.2446,159.5235,159.542,144708.0
2022-01-20 14:00:00,172.6,173.61,171.9,171.9,227797.0,159.579,160.5128,158.9318,158.9318,227797.0
2022-01-20 14:30:00,171.94,172.35,171.2,171.49,302802.0,158.9688,159.3478,158.2846,158.5527,302802.0
2022-01-20 15:00:00,171.47,172.01,168.7,168.95,528124.0,158.5342,159.0335,155.9732,156.2043,528124.0
2022-01-20 15:30:00,168.95,169.06,166.29,166.49,1592963.0,156.2043,156.306,153.745,153.9299,1592963.0
2022-01-21 09:30:00,166.34,168.37,165.09,166.13,1258884.0,153.7912,155.6681,152.6355,153.5971,1258884.0
2022-01-21 10:00:00,166.0,166.68,164.73,166.22,713499.0,153.4769,154.1056,152.3027,153.6803,713499.0
2022-01-21 10:30:00,166.19,171.17,165.83,169.58,1027867.0,153.6525,158.2568,153.3197,156.7868,1027867.0
2022-01-21 11:00:00,169.65,172.04,169.4,171.8,614674.0,156.8515,159.0612,156.6204,158.8393,614674.0
2022-01-21 11:30:00,171.8,171.8,168.6,169.41,394215.0,158.8393,158.8393,155.8807,156.6296,394215.0
2022-01-21 12:00:00,169.35,169.92,167.81,168.4,215533.0,156.5741,157.1011,155.1503,155.6958,215533.0
2022-01-21 12:30:00,168.36,168.91,167.61,168.34,233015.0,155.6588,156.1673,154.9654,155.6403,233015.0
2022-01-21 13:00:00,168.28,169.0,166.98,167.27,261434.0,155.5849,156.2505,154.3829,154.6511,261434.0
2022-01-21 13:30:00,167.24,168.3,166.93,167.11,224670.0,154.6233,155.6034,154.3367,154.5031,224670.0
2022-01-21 14:00:00,167.2,168.13,166.33,166.42,241899.0,154.5863,155.4462,153.782,153.8652,241899.0
2022-01-21 14:30:00,166.42,167.24,165.85,165.96,245164.0,153.8652,154.6233,153.3382,153.4399,245164.0
2022-01-21 15:00:00,165.93,166.6,165.26,165.64,365690.0,153.4122,154.0316,152.7927,153.144,365690.0
2022-01-21 15:30:00,165.63,167.3,164.57,164.98,1166857.0,153.1348,154.6788,152.1548,152.5338,1166857.0
2022-01-24 09:30:00,162.18,165.24,161.51,162.82,1227856.0,149.9451,152.7742,149.3256,150.5368,1227856.0
2022-01-24 10:00:00,162.72,164.88,161.73,163.82,834841.0,150.4443,152.4414,149.529,151.4613,834841.0
2022-01-24 10:30:00,163.8,165.6,163.12,164.42,715757.0,151.4428,153.107,150.8141,152.0161,715757.0
2022-01-24 11:00:00,164.43,164.73,163.33,164.1,442083.0,152.0253,152.3027,151.0083,151.7202,442083.0
2022-01-24 11:30:00,164.03,164.39,160.65,162.29,523291.0,151.6555,151.9883,148.5305,150.0468,523291.0
2022-01-24 12:00:00,161.97,162.21,158.6,159.4,528592.0,149.7509,149.9728,146.6351,147.3748,528592.0
2022-01-24 12:30:00,159.4,162.32,158.65,161.63,474693.0,147.3748,150.0745,146.6814,149.4365,474693.0
2022-01-24 13:00:00,161.5,164.5,161.25,163.26,593324.0,149.3164,152.09,149.0852,150.9436,593324.0
2022-01-24 13:30:00,163.3,165.72,162.66,165.48,393418.0,150.9806,153.218,150.3888,152.9961,393418.0
2022-01-24 14:00:00,165.6,167.11,163.94,164.75,533902.0,153.107,154.5031,151.5723,152.3212,533902.0
2022-01-24 14:30:00,164.69,166.74,163.79,166.45,396493.0,152.2657,154.161,151.4336,153.8929,396493.0
2022-01-24 15:00:00,166.52,168.91,166.19,167.8,642682.0,153.9576,156.1673,153.6525,155.1411,642682.0
2022-01-24 15:30:00,167.67,170.82,167.28,170.22,1914201.0,155.0209,157.9332,154.6603,157.3785,1914201.0
2022-01-25 09:30:00,166.32,168.0,163.71,165.0,666834.0,153.7727,155.326,151.3596,152.5523,666834.0
2022-01-25 10:00:00,164.99,167.96,164.06,167.96,409478.0,152.5431,155.289,151.6832,155.289,409478.0
2022-01-25 10:30:00,167.95,168.34,166.04,166.15,425253.0,155.2798,155.6403,153.5139,153.6156,425253.0
2022-01-25 11:00:00,166.13,167.62,165.64,166.89,221014.0,153.5971,154.9747,153.144,154.2997,221014.0
2022-01-25 11:30:00,166.97,167.03,165.27,165.37,193558.0,154.3737,154.4292,152.8019,152.8944,193558.0
2022-01-25 12:00:00,165.44,167.33,165.2,166.44,329273.0,152.9591,154.7065,152.7372,153.8837,329273.0
2022-01-25 12:30:00,166.24,166.3,161.2,166.2,258655.0,153.6988,153.7542,149.039,153.6618,258655.0
2022-01-25 13:00:00,166.22,167.4,165.29,167.3,266765.0,153.6803,154.7713,152.8204,154.6788,266765.0
2022-01-25 13:30:00,167.25,168.69,166.56,168.56,351733.0,154.6326,155.9639,153.9946,155.8437,351733.0
2022-01-25 14:00:00,168.55,169.88,167.43,169.41,499437.0,155.8345,157.0642,154.799,156.6296,499437.0
2022-01-25 14:30:00,169.4,170.32,168.61,169.95,417235.0,156.6204,157.471,155.89,157.1289,417235.0
2022-01-25 15:00:00,170.01,170.03,167.19,167.5,381327.0,157.1844,157.2028,154.5771,154.8637,381327.0
2022-01-25 15:30:00,167.44,168.02,165.12,165.39,1208213.0,154.8082,155.3445,152.6633,152.9129,1208213.0
2022-01-26 09:30:00,168.58,170.74,168.01,170.74,862037.0,155.8622,157.8593,155.3352,157.8593,862037.0
2022-01-26 10:00:00,170.75,171.11,169.56,170.14,637579.0,157.8685,158.2014,156.7683,157.3045,637579.0
2022-01-26 10:30:00,170.11,170.73,168.59,169.56,331179.0,157.2768,157.85,155.8715,156.7683,331179.0
2022-01-26 11:00:00,169.5,170.15,168.9,169.64,231096.0,156.7128,157.3138,156.1581,156.8423,231096.0
2022-01-26 11:30:00,169.7,170.29,169.38,169.96,324365.0,156.8977,157.4432,156.6019,157.1381,324365.0
2022-01-26 12:00:00,170.0,170.84,169.62,170.73,200545.0,157.1751,157.9517,156.8238,157.85,200545.0
2022-01-26 12:30:00,170.73,172.2,170.53,171.83,315157.0,157.85,159.2091,157.6651,158.8671,315157.0
2022-01-26 13:00:00,171.78,171.8,170.66,171.64,271887.0,158.8208,158.8393,157.7853,158.6914,271887.0
2022-01-26 13:30:00,171.54,172.18,171.1,171.9,221261.0,158.5989,159.1906,158.1921,158.9318,221261.0
2022-01-26 14:00:00,171.73,174.55,170.12,171.97,577788.0,158.7746,161.3819,157.2861,158.9965,577788.0
2022-01-26 14:30:00,171.8,172.52,167.31,168.16,607103.0,158.8393,159.505,154.688,155.4739,607103.0
2022-01-26 15:00:00,168.03,168.03,163.9,166.89,645411.0,155.3537,155.3537,151.5353,154.2997,645411.0
2022-01-26 15:30:00,166.99,167.54,164.88,167.0,1146291.0,154.3922,154.9007,152.4414,154.4014,1146291.0
2022-01-27 09:30:00,169.39,171.45,167.5,169.11,1101793.0,156.6111,158.5157,154.8637,156.3523,1101793.0
2022-01-27 10:00:00,169.14,169.92,165.84,165.84,539744.0,156.38,157.1011,153.3289,153.3289,539744.0
2022-01-27 10:30:00,165.95,166.64,164.81,166.1,523634.0,153.4306,154.0686,152.3766,153.5693,523634.0
2022-01-27 11:00:00,166.04,167.09,164.9,165.08,215995.0,153.5139,154.4846,152.4599,152.6263,215995.0
2022-01-27 11:30:00,165.09,166.64,165.07,166.11,184562.0,152.6355,154.0686,152.617,153.5786,184562.0
2022-01-27 12:00:00,166.14,166.14,163.33,163.54,253596.0,153.6063,153.6063,151.0083,151.2025,253596.0
2022-01-27 12:30:00,163.54,164.4,162.51,163.95,278037.0,151.2025,151.9976,150.2502,151.5815,278037.0
2022-01-27 13:00:00,163.93,164.34,161.47,161.71,386534.0,151.563,151.9421,149.2886,149.5105,386534.0
2022-01-27 13:30:00,161.68,163.12,161.58,162.96,297012.0,149.4828,150.8141,149.3903,150.6662,297012.0
2022-01-27 14:00:00,163.03,164.41,162.05,162.34,257752.0,150.7309,152.0068,149.8249,150.093,257752.0
2022-01-27 14:30:00,162.32,163.59,161.54,162.55,187830.0,150.0745,151.2487,149.3533,150.2871,187830.0
2022-01-27 15:00:00,162.68,163.1,160.95,161.38,530664.0,150.4073,150.7956,148.8078,149.2054,530664.0
2022-01-27 15:30:00,161.36,163.02,160.61,161.15,1392336.0,149.1869,150.7217,148.4935,148.9928,1392336.0
2022-01-28 09:30:00,162.01,162.33,157.71,158.28,804211.0,149.7879,150.0837,145.8123,146.3393,804211.0
2022-01-28 10:00:00,158.31,161.2,157.38,160.46,871091.0,146.367,149.039,145.5072,148.3548,871091.0
2022-01-28 10:30:00,160.47,162.51,159.28,162.43,497015.0,148.3641,150.2502,147.2638,150.1762,497015.0
2022-01-28 11:00:00,162.47,164.79,161.76,164.01,522572.0,150.2132,152.3582,149.5567,151.637,522572.0
2022-01-28 11:30:00,164.08,165.17,163.03,164.81,286888.0,151.7017,152.7095,150.7309,152.3766,286888.0
2022-01-28 12:00:00,164.82,164.87,162.96,163.5,269017.0,152.3859,152.4321,150.6662,151.1655,269017.0
2022-01-28 12:30:00,163.49,164.52,163.11,163.27,189394.0,151.1562,152.1085,150.8049,150.9528,189394.0
2022-01-28 13:00:00,163.22,164.5,163.17,163.57,154924.0,150.9066,152.09,150.8604,151.2302,154924.0
2022-01-28 13:30:00,163.83,164.51,163.44,163.48,188058.0,151.4706,152.0993,151.11,151.147,188058.0
2022-01-28 14:00:00,163.51,163.96,161.1,161.47,230775.0,151.1747,151.5908,148.9465,149.2886,230775.0
2022-01-28 14:30:00,161.42,163.14,160.96,163.01,245143.0,149.2424,150.8326,148.8171,150.7124,245143.0
2022-01-28 15:00:00,163.07,164.69,162.87,164.34,272157.0,150.7679,152.2657,150.583,151.9421,272157.0
2022-01-28 15:30:00,164.26,166.94,163.28,166.86,1145379.0,151.8681,154.346,150.9621,154.272,1145379.0
2022-01-31 09:30:00,167.06,170.42,165.8,170.31,753960.0,154.4569,157.5634,153.292,157.4617,753960.0
2022-01-31 10:00:00,170.31,171.83,170.08,170.76,746640.0,157.4617,158.8671,157.2491,157.8778,746640.0
2022-01-31 10:30:00,170.82,171.79,170.61,171.79,234881.0,157.9332,158.8301,157.7391,158.8301,234881.0
2022-01-31 11:00:00,171.77,172.43,171.0,171.55,326593.0,158.8116,159.4218,158.0997,158.6082,326593.0
2022-01-31 11:30:00,171.59,172.87,171.35,172.84,291369.0,158.6452,159.8286,158.4233,159.8009,291369.0
2022-01-31 12:00:00,172.87,172.87,171.12,171.56,220012.0,159.8286,159.8286,158.2106,158.6174,220012.0
2022-01-31 12:30:00,171.56,172.51,171.27,172.48,243967.0,158.6174,159.4958,158.3493,159.468,243967.0
2022-01-31 13:00:00,172.46,172.55,171.88,171.93,374194.0,159.4495,159.5327,158.9133,158.9595,374194.0
2022-01-31 13:30:00,171.96,172.64,171.4,172.24,227405.0,158.9872,159.6159,158.4695,159.2461,227405.0
2022-01-31 14:00:00,172.32,173.81,172.23,173.7,357913.0,159.3201,160.6977,159.2369,160.596,357913.0
2022-01-31 14:30:00,173.64,174.34,173.44,174.21,404325.0,160.5405,161.1877,160.3556,161.0675,404325.0
2022-01-31 15:00:00,174.23,174.5,172.72,173.55,461607.0,161.086,161.3356,159.6899,160.4573,461607.0
2022-01-31 15:30:00,173.57,175.95,173.39,175.86,1339262.0,160.4758,162.6762,160.3094,162.593,1339262.0
2022-02-01 09:30:00,176.44,176.75,173.29,174.71,1152610.0,163.1293,163.4159,160.2169,161.5298,1152610.0
2022-02-01 10:00:00,174.73,175.05,173.1,174.45,533026.0,161.5483,161.8441,160.0412,161.2894,533026.0
2022-02-01 10:30:00,174.48,175.23,173.25,174.59,316020.0,161.3171,162.0106,160.1799,161.4188,316020.0
2022-02-01 11:00:00,174.5,175.84,174.32,175.41,314989.0,161.3356,162.5745,161.1692,162.177,314989.0
2022-02-01 11:30:00,175.35,176.52,174.94,176.22,316383.0,162.1215,163.2032,161.7424,162.9259,316383.0
2022-02-01 12:00:00,176.2,176.49,175.38,176.12,408821.0,162.9074,163.1755,162.1492,162.8334,408821.0
2022-02-01 12:30:00,176.15,176.45,175.61,176.28,231384.0,162.8611,163.1385,162.3619,162.9813,231384.0
2022-02-01 13:00:00,176.28,176.55,175.82,176.13,205889.0,162.9813,163.231,162.556,162.8427,205889.0
2022-02-01 13:30:00,176.09,176.2,175.25,175.47,301128.0,162.8057,162.9074,162.029,162.2324,301128.0
2022-02-01 14:00:00,175.5,176.0,174.39,174.96,232474.0,162.2602,162.7225,161.2339,161.7609,232474.0
2022-02-01 14:30:00,175.05,175.33,174.44,174.71,174750.0,161.8441,162.103,161.2802,161.5298,174750.0
2022-02-01 15:00:00,174.68,175.91,174.47,175.89,294726.0,161.502,162.6393,161.3079,162.6208,294726.0
2022-02-01 15:30:00,175.92,177.43,175.6,177.13,908147.0,162.6485,164.0446,162.3526,163.7672,908147.0
2022-02-02 09:30:00,180.94,183.07,180.26,182.72,1795764.0,167.2898,169.2591,166.6611,168.9355,1795764.0
2022-02-02 10:00:00,182.65,185.1,182.61,184.0,1398522.0,168.8708,171.136,168.8338,170.1189,1398522.0
2022-02-02 10:30:00,184.07,186.01,183.38,185.59,1015366.0,170.1837,171.9773,169.5457,171.589,1015366.0
2022-02-02 11:00:00,185.55,185.7,183.06,184.78,1012135.0,171.552,171.6907,169.2499,170.8401,1012135.0
2022-02-02 11:30:00,184.7,185.01,183.36,184.98,600047.0,170.7661,171.0527,169.5272,171.025,600047.0
2022-02-02 12:00:00,184.99,185.96,184.31,184.46,650809.0,171.0343,171.9311,170.4056,170.5442,650809.0
2022-02-02 12:30:00,184.47,187.0,184.21,186.72,1475450.0,170.5535,172.8926,170.3131,172.6337,1475450.0
2022-02-02 13:00:00,186.72,187.73,186.4,187.62,921635.0,172.6337,173.5675,172.3379,173.4658,921635.0
2022-02-02 13:30:00,187.6,187.95,186.85,187.0,782662.0,173.4474,173.771,172.7539,172.8926,782662.0
2022-02-02 14:00:00,186.97,187.86,185.91,186.24,869670.0,172.8649,173.6877,171.8848,172.19,869670.0
2022-02-02 14:30:00,186.21,187.9,186.16,187.69,668702.0,172.1622,173.7247,172.116,173.5306,668702.0
2022-02-02 15:00:00,187.76,187.81,186.82,187.54,914891.0,173.5953,173.6415,172.7262,173.3919,914891.0
2022-02-02 15:30:00,187.5,188.64,187.12,188.36,2276167.0,173.3549,174.4089,173.0036,174.15,2276167.0
2022-02-03 09:30:00,181.0,192.1,180.37,184.32,5723905.0,167.3453,177.6079,166.7628,170.4148,5723905.0
2022-02-03 10:00:00,184.22,184.28,181.52,184.18,2286124.0,170.3223,170.3778,167.826,170.2854,2286124.0
2022-02-03 10:30:00,184.16,184.6,182.09,182.43,1067519.0,170.2669,170.6737,168.353,168.6674,1067519.0
2022-02-03 11:00:00,182.43,182.95,181.11,181.8,950412.0,168.6674,169.1482,167.447,168.0849,950412.0
2022-02-03 11:30:00,181.81,182.05,178.5,178.95,1301280.0,168.0942,168.316,165.0339,165.4499,1301280.0
2022-02-03 12:00:00,178.95,179.46,177.29,178.65,1153097.0,165.4499,165.9214,163.9151,165.1725,1153097.0
2022-02-03 12:30:00,178.65,184.97,178.3,183.4,3738211.0,165.1725,171.0158,164.849,169.5642,3738211.0
2022-02-03 13:00:00,183.5,185.38,181.22,185.2,1727776.0,169.6567,171.3948,167.5487,171.2284,1727776.0
2022-02-03 13:30:00,185.19,185.4,182.82,183.44,1067745.0,171.2192,171.4133,169.028,169.6012,1067745.0
2022-02-03 14:00:00,183.36,184.27,182.42,182.55,849069.0,169.5272,170.3686,168.6581,168.7783,849069.0
2022-02-03 14:30:00,182.55,183.25,181.69,182.75,1031236.0,168.7783,169.4255,167.9832,168.9632,1031236.0
2022-02-03 15:00:00,182.8,183.66,181.87,182.03,779118.0,169.0095,169.8046,168.1496,168.2976,779118.0
2022-02-03 15:30:00,182.0,182.17,178.8,179.1,2274458.0,168.2698,168.427,165.3112,165.5886,2274458.0
2022-02-04 09:30:00,178.99,180.92,176.81,180.23,1821137.0,165.4869,167.2713,163.4714,166.6334,1821137.0
2022-02-04 10:00:00,180.23,182.41,179.8,180.0,1222956.0,166.6334,168.6489,166.2358,166.4207,1222956.0
2022-02-04 10:30:00,180.0,180.53,178.42,178.65,770481.0,166.4207,166.9107,164.9599,165.1725,770481.0
2022-02-04 11:00:00,178.6,178.96,176.95,178.18,676327.0,165.1263,165.4592,163.6008,164.738,676327.0
2022-02-04 11:30:00,178.16,179.74,177.78,179.15,638506.0,164.7195,166.1803,164.3682,165.6348,638506.0
2022-02-04 12:00:00,179.22,179.32,178.22,178.69,514150.0,165.6995,165.792,164.775,165.2095,514150.0
2022-02-04 12:30:00,178.69,180.32,178.24,179.6,982373.0,165.2095,166.7166,164.7935,166.0509,982373.0
2022-02-04 13:00:00,179.62,180.56,179.35,179.74,683674.0,166.0694,166.9385,165.8197,166.1803,683674.0
2022-02-04 13:30:00,179.74,180.01,179.18,179.69,364999.0,166.1803,166.4299,165.6626,166.1341,364999.0
2022-02-04 14:00:00,179.75,179.89,178.32,178.78,439929.0,166.1896,166.319,164.8674,165.2927,439929.0
2022-02-04 14:30:00,178.73,179.92,178.67,179.36,415872.0,165.2465,166.3467,165.191,165.829,415872.0
2022-02-04 15:00:00,179.37,181.38,179.36,180.04,681436.0,165.8382,167.6966,165.829,166.4577,681436.0
2022-02-04 15:30:00,180.04,180.53,179.07,179.4,1015959.0,166.4577,166.9107,165.5609,165.866,1015959.0
2022-02-07 09:30:00,179.55,180.65,177.54,178.88,1073120.0,166.0047,167.0217,164.1463,165.3852,1073120.0
2022-02-07 10:00:00,178.85,180.0,178.07,179.6,487742.0,165.3575,166.4207,164.6363,166.0509,487742.0
2022-02-07 10:30:00,179.52,180.22,179.07,179.67,457596.0,165.9769,166.6241,165.5609,166.1156,457596.0
2022-02-07 11:00:00,179.63,179.95,177.88,178.4,395002.0,166.0786,166.3745,164.4606,164.9414,395002.0
2022-02-07 11:30:00,178.37,178.62,176.49,177.53,445504.0,164.9137,165.1448,163.1755,164.137,445504.0
2022-02-07 12:00:00,177.5,177.7,176.52,177.44,247601.0,164.1093,164.2942,163.2032,164.0538,247601.0
2022-02-07 12:30:00,177.46,177.77,176.05,176.23,378201.0,164.0723,164.3589,162.7687,162.9351,378201.0
2022-02-07 13:00:00,176.31,177.51,176.06,177.01,351855.0,163.0091,164.1185,162.7779,163.6563,351855.0
2022-02-07 13:30:00,177.03,177.66,176.69,177.31,287864.0,163.6748,164.2572,163.3604,163.9336,287864.0
2022-02-07 14:00:00,177.34,177.86,176.83,177.81,225300.0,163.9614,164.4421,163.4898,164.3959,225300.0
2022-02-07 14:30:00,177.86,178.59,177.53,177.54,321359.0,164.4421,165.1171,164.137,164.1463,321359.0
2022-02-07 15:00:00,177.54,178.26,176.97,177.01,295651.0,164.1463,164.812,163.6193,163.6563,295651.0
2022-02-07 15:30:00,177.04,177.33,174.44,175.11,1342438.0,163.684,163.9521,161.2802,161.8996,1342438.0
2022-02-08 09:30:00,174.31,177.64,173.98,176.41,988621.0,161.16,164.2387,160.8549,163.1015,988621.0
2022-02-08 10:00:00,176.45,177.81,175.74,176.4,403096.0,163.1385,164.3959,162.4821,163.0923,403096.0
2022-02-08 10:30:00,176.38,177.78,175.33,177.21,404853.0,163.0738,164.3682,162.103,163.8412,404853.0
2022-02-08 11:00:00,177.21,178.86,177.15,178.51,314770.0,163.8412,165.3667,163.7857,165.0431,314770.0
2022-02-08 11:30:00,178.59,179.0,178.3,178.74,276723.0,165.1171,165.4961,164.849,165.2558,276723.0
2022-02-08 12:00:00,178.76,178.94,177.84,178.37,167352.0,165.2742,165.4407,164.4237,164.9137,167352.0
2022-02-08 12:30:00,178.4,179.29,178.38,178.69,347357.0,164.9414,165.7643,164.9229,165.2095,347357.0
2022-02-08 13:00:00,178.71,178.95,177.93,178.2,204815.0,165.228,165.4499,164.5069,164.7565,204815.0
2022-02-08 13:30:00,178.22,178.49,177.35,177.67,177536.0,164.775,165.0246,163.9706,164.2665,177536.0
2022-02-08 14:00:00,177.73,178.19,176.84,176.98,258871.0,164.322,164.7473,163.4991,163.6285,258871.0
2022-02-08 14:30:00,176.97,177.41,176.6,176.8,265605.0,163.6193,164.0261,163.2772,163.4621,265605.0
2022-02-08 15:00:00,176.81,178.36,176.33,178.01,387129.0,163.4714,164.9044,163.0276,164.5808,387129.0
2022-02-08 15:30:00,178.07,179.23,177.74,178.58,958825.0,164.6363,165.7088,164.3312,165.1078,958825.0
2022-02-09 09:30:00,181.4,181.88,178.95,179.2,802647.0,167.7151,168.1589,165.4499,165.6811,802647.0
2022-02-09 10:00:00,179.36,180.15,179.03,179.46,368084.0,165.829,166.5594,165.5239,165.9214,368084.0
2022-02-09 10:30:00,179.5,180.67,179.28,180.61,366551.0,165.9584,167.0402,165.755,166.9847,366551.0
2022-02-09 11:00:00,180.64,181.1,180.15,180.75,423177.0,167.0124,167.4377,166.5594,167.1141,423177.0
2022-02-09 11:30:00,180.78,180.85,180.13,180.3,329219.0,167.1419,167.2066,166.5409,166.6981,329219.0
2022-02-09 12:00:00,180.3,181.34,180.14,180.91,331871.0,166.6981,167.6596,166.5501,167.2621,331871.0
2022-02-09 12:30:00,180.92,181.98,180.67,181.98,282235.0,167.2713,168.2513,167.0402,168.2513,282235.0
2022-02-09 13:00:00,181.98,182.18,181.56,182.05,265947.0,168.2513,168.4362,167.863,168.316,265947.0
2022-02-09 13:30:00,182.07,182.67,181.56,182.58,268208.0,168.3345,168.8893,167.863,168.8061,268208.0
2022-02-09 14:00:00,182.58,182.96,182.23,182.23,228527.0,168.8061,169.1574,168.4825,168.4825,228527.0
2022-02-09 14:30:00,182.25,182.72,182.0,182.2,243421.0,168.501,168.9355,168.2698,168.4547,243421.0
2022-02-09 15:00:00,182.19,182.81,181.71,182.81,372437.0,168.4455,169.0187,168.0017,169.0187,372437.0
2022-02-09 15:30:00,182.82,184.0,182.74,183.98,1524613.0,169.028,170.1189,168.954,170.1004,1524613.0
2022-02-10 09:30:00,179.48,180.5,178.85,179.74,1254411.0,165.9399,166.883,165.3575,166.1803,1254411.0
2022-02-10 10:00:00,179.77,181.56,179.43,180.82,661755.0,166.2081,167.863,165.8937,167.1788,661755.0
2022-02-10 10:30:00,180.85,181.99,179.87,180.06,438255.0,167.2066,168.2606,166.3005,166.4762,438255.0
2022-02-10 11:00:00,180.06,180.33,178.57,179.0,464580.0,166.4762,166.7258,165.0986,165.4961,464580.0
2022-02-10 11:30:00,178.96,180.44,178.17,180.27,401075.0,165.4592,166.8275,164.7288,166.6703,401075.0
2022-02-10 12:00:00,180.29,181.0,179.87,180.32,373551.0,166.6888,167.3453,166.3005,166.7166,373551.0
2022-02-10 12:30:00,180.32,180.71,177.79,178.92,454759.0,166.7166,167.0771,164.3774,165.4222,454759.0
2022-02-10 13:00:00,178.88,179.72,177.28,177.31,444622.0,165.3852,166.1618,163.9059,163.9336,444622.0
2022-02-10 13:30:00,177.27,177.49,176.26,177.21,549501.0,163.8967,164.1001,162.9629,163.8412,549501.0
2022-02-10 14:00:00,177.18,177.28,174.55,175.11,894919.0,163.8134,163.9059,161.3819,161.8996,894919.0
2022-02-10 14:30:00,175.07,176.12,174.97,175.26,515143.0,161.8626,162.8334,161.7702,162.0383,515143.0
2022-02-10 15:00:00,175.3,175.51,174.62,174.97,572138.0,162.0753,162.2694,161.4466,161.7702,572138.0
2022-02-10 15:30:00,174.97,174.97,173.45,174.09,1700995.0,161.7702,161.7702,160.3648,160.9566,1700995.0
2022-02-11 09:30:00,174.7,175.48,172.78,172.83,618059.0,161.5205,162.2417,159.7454,159.7916,618059.0
2022-02-11 10:00:00,172.83,174.59,171.79,172.84,618899.0,159.7916,161.4188,158.8301,159.8009,618899.0
2022-02-11 10:30:00,172.84,174.04,172.22,172.33,361044.0,159.8009,160.9103,159.2276,159.3293,361044.0
2022-02-11 11:00:00,172.28,173.4,171.26,171.43,316512.0,159.2831,160.3186,158.3401,158.4972,316512.0
2022-02-11 11:30:00,171.45,171.77,169.55,170.78,601539.0,158.5157,158.8116,156.7591,157.8963,601539.0
2022-02-11 12:00:00,170.74,171.88,170.48,171.67,288425.0,157.8593,158.9133,157.6189,158.7191,288425.0
2022-02-11 12:30:00,171.66,171.92,170.12,170.13,244654.0,158.7099,158.9503,157.2861,157.2953,244654.0
2022-02-11 13:00:00,170.12,170.5,169.69,169.69,404059.0,157.2861,157.6374,156.8885,156.8885,404059.0
2022-02-11 13:30:00,169.72,169.74,167.15,167.17,628011.0,156.9162,156.9347,154.5401,154.5586,628011.0
2022-02-11 14:00:00,167.25,167.74,165.2,165.46,1262755.0,154.6326,155.0856,152.7372,152.9776,1262755.0
2022-02-11 14:30:00,165.49,165.92,163.69,164.5,706829.0,153.0053,153.4029,151.3411,152.09,706829.0
2022-02-11 15:00:00,164.47,165.4,163.74,164.59,780919.0,152.0623,152.9221,151.3874,152.1732,780919.0
2022-02-11 15:30:00,164.56,165.77,163.55,164.58,1567167.0,152.1455,153.2642,151.2117,152.164,1567167.0
2022-02-14 09:30:00,165.27,167.85,163.79,166.12,1017660.0,152.8019,155.1873,151.4336,153.5878,1017660.0
2022-02-14 10:00:00,166.17,166.56,164.64,165.71,412753.0,153.634,153.9946,152.2195,153.2087,412753.0
2022-02-14 10:30:00,165.66,165.85,164.4,164.55,350090.0,153.1625,153.3382,151.9976,152.1363,350090.0
2022-02-14 11:00:00,164.58,166.35,164.28,166.1,366493.0,152.164,153.8005,151.8866,153.5693,366493.0
2022-02-14 11:30:00,166.12,166.46,165.48,165.95,352487.0,153.5878,153.9022,152.9961,153.4306,352487.0
2022-02-14 12:00:00,165.97,166.44,165.7,166.4,240730.0,153.4491,153.8837,153.1995,153.8467,240730.0
2022-02-14 12:30:00,166.38,166.84,166.07,166.26,308710.0,153.8282,154.2535,153.5416,153.7173,308710.0
2022-02-14 13:00:00,166.27,166.41,165.35,165.39,206058.0,153.7265,153.8559,152.8759,152.9129,206058.0
2022-02-14 13:30:00,165.39,165.54,162.93,162.97,354341.0,152.9129,153.0516,150.6385,150.6755,354341.0
2022-02-14 14:00:00,162.96,164.63,162.48,164.05,336950.0,150.6662,152.2102,150.2224,151.674,336950.0
2022-02-14 14:30:00,164.12,164.82,163.54,164.58,262139.0,151.7387,152.3859,151.2025,152.164,262139.0
2022-02-14 15:00:00,164.61,165.07,163.47,164.69,345369.0,152.1917,152.617,151.1377,152.2657,345369.0
2022-02-14 15:30:00,164.68,165.45,164.33,165.15,738863.0,152.2565,152.9684,151.9329,152.691,738863.0
2022-02-15 09:30:00,169.0,170.2,168.25,169.77,978924.0,156.2505,157.36,155.5571,156.9625,978924.0
2022-02-15 10:00:00,169.76,170.54,169.1,170.54,377615.0,156.9532,157.6744,156.343,157.6744,377615.0
2022-02-15 10:30:00,170.58,170.9,169.7,170.42,457985.0,157.7114,158.0072,156.8977,157.5634,457985.0
2022-02-15 11:00:00,170.46,171.03,170.26,170.91,324046.0,157.6004,158.1274,157.4155,158.0165,324046.0
2022-02-15 11:30:00,170.9,172.21,170.86,171.79,547341.0,158.0072,159.2184,157.9702,158.8301,547341.0
2022-02-15 12:00:00,171.84,172.09,170.56,170.88,203805.0,158.8763,159.1074,157.6929,157.9887,203805.0
2022-02-15 12:30:00,170.9,171.15,170.18,170.48,191882.0,158.0072,158.2384,157.3415,157.6189,191882.0
2022-02-15 13:00:00,170.5,172.11,170.45,172.01,211437.0,157.6374,159.1259,157.5912,159.0335,211437.0
2022-02-15 13:30:00,172.04,172.23,171.61,171.88,196897.0,159.0612,159.2369,158.6636,158.9133,196897.0
2022-02-15 14:00:00,171.91,172.3,171.43,172.1,203919.0,158.941,159.3016,158.4972,159.1167,203919.0
2022-02-15 14:30:00,172.1,172.72,171.96,172.58,229643.0,159.1167,159.6899,158.9872,159.5605,229643.0
2022-02-15 15:00:00,172.58,173.96,172.41,173.8,575144.0,159.5605,160.8364,159.4033,160.6884,575144.0
2022-02-15 15:30:00,173.8,173.91,172.29,173.02,1179439.0,160.6884,160.7901,159.2923,159.9673,1179439.0
2022-02-16 09:30:00,170.68,171.3,168.61,169.27,495609.0,157.8038,158.377,155.89,156.5002,495609.0
2022-02-16 10:00:00,169.19,169.98,168.84,169.91,343243.0,156.4262,157.1566,156.1026,157.0919,343243.0
2022-02-16 10:30:00,169.85,170.41,169.59,169.78,314199.0,157.0364,157.5542,156.796,156.9717,314199.0
2022-02-16 11:00:00,169.79,170.21,169.11,170.1,273823.0,156.981,157.3693,156.3523,157.2676,273823.0
2022-02-16 11:30:00,170.06,170.14,169.35,169.56,217310.0,157.2306,157.3045,156.5741,156.7683,217310.0
2022-02-16 12:00:00,169.66,169.85,169.27,169.34,152756.0,156.8608,157.0364,156.5002,156.5649,152756.0
2022-02-16 12:30:00,169.27,169.27,168.44,168.61,207366.0,156.5002,156.5002,155.7328,155.89,207366.0
2022-02-16 13:00:00,168.59,169.95,168.26,169.95,509045.0,155.8715,157.1289,155.5664,157.1289,509045.0
2022-02-16 13:30:00,169.94,170.11,169.66,170.05,238845.0,157.1196,157.2768,156.8608,157.2213,238845.0
2022-02-16 14:00:00,169.99,172.2,169.54,172.1,347443.0,157.1659,159.2091,156.7498,159.1167,347443.0
2022-02-16 14:30:00,172.09,173.04,171.28,172.2,503744.0,159.1074,159.9858,158.3585,159.2091,503744.0
2022-02-16 15:00:00,172.24,173.06,172.13,173.03,510484.0,159.2461,160.0043,159.1444,159.9765,510484.0
2022-02-16 15:30:00,173.01,173.21,171.95,172.57,599982.0,159.958,160.1429,158.978,159.5512,599982.0
2022-02-17 09:30:00,169.88,170.77,168.51,169.36,499582.0,157.0642,157.887,155.7975,156.5834,499582.0
2022-02-17 10:00:00,169.44,169.68,167.9,168.1,429741.0,156.6574,156.8792,155.2335,155.4184,429741.0
2022-02-17 10:30:00,168.09,169.09,168.0,168.95,364404.0,155.4092,156.3338,155.326,156.2043,364404.0
2022-02-17 11:00:00,168.97,170.09,168.69,169.86,296752.0,156.2228,157.2583,155.9639,157.0457,296752.0
2022-02-17 11:30:00,169.84,170.36,169.26,169.41,410070.0,157.0272,157.5079,156.4909,156.6296,410070.0
2022-02-17 12:00:00,169.41,169.88,169.04,169.7,187700.0,156.6296,157.0642,156.2875,156.8977,187700.0
2022-02-17 12:30:00,169.65,170.14,169.53,169.79,123597.0,156.8515,157.3045,156.7406,156.981,123597.0
2022-02-17 13:00:00,169.74,169.91,168.56,168.9,197813.0,156.9347,157.0919,155.8437,156.1581,197813.0
2022-02-17 13:30:00,168.93,169.45,168.92,169.25,174527.0,156.1858,156.6666,156.1766,156.4817,174527.0
2022-02-17 14:00:00,169.21,169.25,168.51,168.75,206290.0,156.4447,156.4817,155.7975,156.0194,206290.0
2022-02-17 14:30:00,168.75,168.89,167.71,167.79,248652.0,156.0194,156.1488,155.0579,155.1318,248652.0
2022-02-17 15:00:00,167.81,167.99,167.14,167.36,353439.0,155.1503,155.3167,154.5309,154.7343,353439.0
2022-02-17 15:30:00,167.36,167.98,166.7,166.73,1007084.0,154.7343,155.3075,154.1241,154.1518,1007084.0
2022-02-18 09:30:00,167.47,168.09,165.17,166.96,713345.0,154.836,155.4092,152.7095,154.3644,713345.0
2022-02-18 10:00:00,166.92,167.03,165.7,165.77,279240.0,154.3275,154.4292,153.1995,153.2642,279240.0
2022-02-18 10:30:00,165.71,165.73,164.78,165.31,261841.0,153.2087,153.2272,152.3489,152.8389,261841.0
2022-02-18 11:00:00,165.25,165.71,164.24,165.38,270542.0,152.7835,153.2087,151.8496,152.9036,270542.0
2022-02-18 11:30:00,165.39,166.0,164.71,164.89,196810.0,152.9129,153.4769,152.2842,152.4506,196810.0
2022-02-18 12:00:00,164.86,166.17,164.77,165.47,261971.0,152.4229,153.634,152.3397,152.9869,261971.0
2022-02-18 12:30:00,165.43,165.76,164.5,164.75,251963.0,152.9499,153.255,152.09,152.3212,251963.0
2022-02-18 13:00:00,164.77,165.2,164.49,165.17,316728.0,152.3397,152.7372,152.0808,152.7095,316728.0
2022-02-18 13:30:00,165.16,166.99,165.03,166.6,561196.0,152.7002,154.3922,152.58,154.0316,561196.0
2022-02-18 14:00:00,166.62,168.21,166.51,168.03,389180.0,154.0501,155.5201,153.9484,155.3537,389180.0
2022-02-18 14:30:00,168.02,169.91,168.01,169.81,567838.0,155.3445,157.0919,155.3352,156.9994,567838.0
2022-02-18 15:00:00,169.92,170.45,169.07,169.08,653670.0,157.1011,157.5912,156.3153,156.3245,653670.0
2022-02-18 15:30:00,169.08,169.08,167.37,167.64,966508.0,156.3245,156.3245,154.7435,154.9931,966508.0
2022-02-22 09:30:00,164.06,169.96,163.91,168.69,899427.0,151.6832,157.1381,151.5445,155.9639,899427.0
2022-02-22 10:00:00,168.72,169.55,167.63,169.55,400025.0,155.9917,156.7591,154.9839,156.7591,400025.0
2022-02-22 10:30:00,169.53,169.59,166.93,167.02,271382.0,156.7406,156.796,154.3367,154.4199,271382.0
2022-02-22 11:00:00,167.01,167.38,166.1,166.32,247422.0,154.4107,154.7528,153.5693,153.7727,247422.0
2022-02-22 11:30:00,166.35,166.86,165.44,165.92,240170.0,153.8005,154.272,152.9591,153.4029,240170.0
2022-02-22 12:00:00,165.92,166.35,165.63,165.93,230263.0,153.4029,153.8005,153.1348,153.4122,230263.0
2022-02-22 12:30:00,165.93,166.07,164.95,165.43,180716.0,153.4122,153.5416,152.5061,152.9499,180716.0
2022-02-22 13:00:00,165.53,165.95,164.88,165.24,159136.0,153.0423,153.4306,152.4414,152.7742,159136.0
2022-02-22 13:30:00,165.3,165.79,164.15,164.49,203797.0,152.8297,153.2827,151.7664,152.0808,203797.0
2022-02-22 14:00:00,164.48,164.94,163.6,164.81,277106.0,152.0715,152.4968,151.2579,152.3766,277106.0
2022-02-22 14:30:00,164.91,167.55,164.34,166.97,356111.0,152.4691,154.9099,151.9421,154.3737,356111.0
2022-02-22 15:00:00,167.16,168.5,166.91,167.96,547685.0,154.5494,155.7883,154.3182,155.289,547685.0
2022-02-22 15:30:00,167.91,167.93,165.17,165.92,836299.0,155.2428,155.2613,152.7095,153.4029,836299.0
2022-02-23 09:30:00,166.71,169.16,166.58,167.37,601382.0,154.1333,156.3985,154.0131,154.7435,601382.0
2022-02-23 10:00:00,167.37,167.37,165.23,165.34,321682.0,154.7435,154.7435,152.765,152.8667,321682.0
2022-02-23 10:30:00,165.31,166.32,164.89,165.15,312585.0,152.8389,153.7727,152.4506,152.691,312585.0
2022-02-23 11:00:00,165.13,165.37,164.08,164.86,354018.0,152.6725,152.8944,151.7017,152.4229,354018.0
2022-02-23 11:30:00,164.94,166.89,164.66,166.71,243548.0,152.4968,154.2997,152.238,154.1333,243548.0
2022-02-23 12:00:00,166.69,167.69,166.4,167.59,525362.0,154.1148,155.0394,153.8467,154.9469,525362.0
2022-02-23 12:30:00,167.65,167.73,166.05,166.3,144142.0,155.0024,155.0764,153.5231,153.7542,144142.0
2022-02-23 13:00:00,166.24,166.33,164.7,164.73,194708.0,153.6988,153.782,152.2749,152.3027,194708.0
2022-02-23 13:30:00,164.93,165.67,164.44,164.97,195532.0,152.4876,153.1718,152.0346,152.5246,195532.0
2022-02-23 14:00:00,164.92,165.24,163.86,163.96,190535.0,152.4783,152.7742,151.4983,151.5908,190535.0
2022-02-23 14:30:00,164.05,164.21,162.84,162.98,449230.0,151.674,151.8219,150.5553,150.6847,449230.0
2022-02-23 15:00:00,162.99,163.25,161.6,162.37,520568.0,150.6939,150.9343,149.4088,150.1207,520568.0
2022-02-23 15:30:00,162.33,162.47,161.32,161.58,930649.0,150.0837,150.2132,149.1499,149.3903,930649.0
2022-02-24 09:30:00,156.89,159.71,155.79,158.62,1444882.0,145.0541,147.6614,144.0371,146.6536,1444882.0
2022-02-24 10:00:00,158.64,160.95,157.2,159.01,635143.0,146.6721,148.8078,145.3407,147.0142,635143.0
2022-02-24 10:30:00,159.01,160.57,157.51,159.46,705596.0,147.0142,148.4565,145.6274,147.4303,705596.0
2022-02-24 11:00:00,159.39,161.55,158.62,160.43,341879.0,147.3655,149.3626,146.6536,148.3271,341879.0
2022-02-24 11:30:00,160.44,161.56,159.43,161.44,253282.0,148.3363,149.3718,147.4025,149.2609,253282.0
2022-02-24 12:00:00,161.51,161.67,159.39,160.36,210234.0,149.3256,149.4735,147.3655,148.2624,210234.0
2022-02-24 12:30:00,160.31,161.64,159.79,159.86,224399.0,148.2161,149.4458,147.7354,147.8001,224399.0
2022-02-24 13:00:00,159.87,161.19,159.57,160.25,272846.0,147.8093,149.0297,147.532,148.1607,272846.0
2022-02-24 13:30:00,160.3,163.67,160.26,162.14,316788.0,148.2069,151.3226,148.1699,149.9081,316788.0
2022-02-24 14:00:00,162.13,163.76,161.43,163.63,309988.0,149.8988,151.4059,149.2516,151.2857,309988.0
2022-02-24 14:30:00,163.59,165.68,163.54,165.12,478380.0,151.2487,153.181,151.2025,152.6633,478380.0
2022-02-24 15:00:00,165.12,166.75,164.84,165.95,447998.0,152.6633,154.1703,152.4044,153.4306,447998.0
2022-02-24 15:30:00,166.0,168.36,165.96,168.04,1157501.0,153.4769,155.6588,153.4399,155.363,1157501.0
2022-02-25 09:30:00,167.66,167.95,165.6,166.03,560162.0,155.0116,155.2798,153.107,153.5046,560162.0
2022-02-25 10:00:00,166.16,168.1,165.6,167.8,371081.0,153.6248,155.4184,153.107,155.1411,371081.0
2022-02-25 10:30:00,167.81,170.17,167.24,169.86,424601.0,155.1503,157.3323,154.6233,157.0457,424601.0
2022-02-25 11:00:00,169.86,170.74,169.14,170.12,318564.0,157.0457,157.8593,156.38,157.2861,318564.0
2022-02-25 11:30:00,170.15,170.62,169.56,170.6,276613.0,157.3138,157.7483,156.7683,157.7298,276613.0
2022-02-25 12:00:00,170.57,170.8,169.69,170.51,263740.0,157.7021,157.9148,156.8885,157.6466,263740.0
2022-02-25 12:30:00,170.52,170.93,169.27,169.82,226896.0,157.6559,158.0349,156.5002,157.0087,226896.0
2022-02-25 13:00:00,169.83,170.18,169.12,170.0,199071.0,157.0179,157.3415,156.3615,157.1751,199071.0
2022-02-25 13:30:00,170.02,170.42,169.31,169.78,232176.0,157.1936,157.5634,156.5372,156.9717,232176.0
2022-02-25 14:00:00,169.78,170.34,168.92,170.0,264520.0,156.9717,157.4895,156.1766,157.1751,264520.0
2022-02-25 14:30:00,170.0,170.42,169.28,169.95,199265.0,157.1751,157.5634,156.5094,157.1289,199265.0
2022-02-25 15:00:00,169.9,170.78,169.41,170.18,293632.0,157.0827,157.8963,156.6296,157.3415,293632.0
2022-02-25 15:30:00,170.22,171.09,169.92,170.95,725444.0,157.3785,158.1829,157.1011,158.0534,725444.0
2022-02-28 09:30:00,168.63,172.4,168.2,172.27,799096.0,155.9085,159.3941,155.5109,159.2739,799096.0
2022-02-28 10:00:00,172.24,172.47,169.59,170.25,348022.0,159.2461,159.4588,156.796,157.4062,348022.0
2022-02-28 10:30:00,170.17,172.51,170.09,171.63,365156.0,157.3323,159.4958,157.2583,158.6821,365156.0
2022-02-28 11:00:00,171.65,172.55,170.71,172.45,357008.0,158.7006,159.5327,157.8315,159.4403,357008.0
2022-02-28 11:30:00,172.46,172.99,172.16,172.37,455154.0,159.4495,159.9395,159.1722,159.3663,455154.0
2022-02-28 12:00:00,172.33,172.65,170.07,170.17,285828.0,159.3293,159.6252,157.2398,157.3323,285828.0
2022-02-28 12:30:00,170.15,170.3,168.89,169.85,317664.0,157.3138,157.4525,156.1488,157.0364,317664.0
2022-02-28 13:00:00,169.81,171.03,169.69,170.4,447861.0,156.9994,158.1274,156.8885,157.5449,447861.0
2022-02-28 13:30:00,170.33,171.03,169.93,170.56,166990.0,157.4802,158.1274,157.1104,157.6929,166990.0
2022-02-28 14:00:00,170.52,170.54,168.25,168.5,301971.0,157.6559,157.6744,155.5571,155.7883,301971.0
2022-02-28 14:30:00,168.56,169.55,168.2,169.38,338935.0,155.8437,156.7591,155.5109,156.6019,338935.0
2022-02-28 15:00:00,169.36,170.47,168.76,170.2,253692.0,156.5834,157.6097,156.0287,157.36,253692.0
2022-02-28 15:30:00,170.04,172.07,169.31,172.03,845003.0,157.2121,159.0889,156.5372,159.052,845003.0
2022-03-01 09:30:00,170.73,171.84,170.03,170.78,368291.0,157.85,158.8763,157.2028,157.8963,368291.0
2022-03-01 10:00:00,170.86,171.6,169.34,170.94,264507.0,157.9702,158.6544,156.5649,158.0442,264507.0
2022-03-01 10:30:00,170.95,171.43,169.55,170.09,279425.0,158.0534,158.4972,156.7591,157.2583,279425.0
2022-03-01 11:00:00,170.16,170.79,169.26,169.37,237196.0,157.323,157.9055,156.4909,156.5926,237196.0
2022-03-01 11:30:00,169.38,169.38,167.33,167.48,312870.0,156.6019,156.6019,154.7065,154.8452,312870.0
2022-03-01 12:00:00,167.46,167.73,166.62,167.28,322595.0,154.8267,155.0764,154.0501,154.6603,322595.0
2022-03-01 12:30:00,167.25,167.69,166.62,167.3,242046.0,154.6326,155.0394,154.0501,154.6788,242046.0
2022-03-01 13:00:00,167.24,167.66,165.06,165.1,281863.0,154.6233,155.0116,152.6078,152.6448,281863.0
2022-03-01 13:30:00,165.1,166.15,165.03,165.94,267678.0,152.6448,153.6156,152.58,153.4214,267678.0
2022-03-01 14:00:00,166.01,166.66,165.2,166.45,281636.0,153.4861,154.0871,152.7372,153.8929,281636.0
2022-03-01 14:30:00,166.49,166.62,164.58,164.88,548204.0,153.9299,154.0501,152.164,152.4414,548204.0
2022-03-01 15:00:00,164.91,166.64,164.22,164.25,488956.0,152.4691,154.0686,151.8312,151.8589,488956.0
2022-03-01 15:30:00,164.2,164.22,161.72,163.7,2238416.0,151.8127,151.8312,149.5198,151.3504,2238416.0
2022-03-02 09:30:00,165.25,167.74,164.35,167.44,634694.0,153.3973,155.7087,152.5618,155.4302,634694.0
2022-03-02 10:00:00,167.51,168.33,165.8,167.95,435215.0,155.4952,156.2564,153.9078,155.9036,435215.0
2022-03-02 10:30:00,167.97,168.43,166.25,166.78,224722.0,155.9222,156.3492,154.3256,154.8176,224722.0
2022-03-02 11:00:00,166.8,169.28,166.42,168.77,334396.0,154.8361,157.1382,154.4834,156.6648,334396.0
2022-03-02 11:30:00,168.96,169.91,168.86,169.67,315139.0,156.8412,157.723,156.7484,157.5003,315139.0
2022-03-02 12:00:00,169.75,170.25,169.29,169.82,247511.0,157.5745,158.0387,157.1475,157.6395,247511.0
2022-03-02 12:30:00,169.88,170.41,169.47,169.99,199949.0,157.6952,158.1872,157.3146,157.7973,199949.0
2022-03-02 13:00:00,170.04,170.49,169.83,169.9,199251.0,157.8437,158.2614,157.6488,157.7138,199251.0
2022-03-02 13:30:00,169.95,170.24,169.41,169.73,188962.0,157.7602,158.0294,157.2589,157.556,188962.0
2022-03-02 14:00:00,169.84,170.36,169.54,169.81,151570.0,157.6581,158.1408,157.3796,157.6302,151570.0
2022-03-02 14:30:00,169.83,170.34,169.48,169.75,182807.0,157.6488,158.1222,157.3239,157.5745,182807.0
2022-03-02 15:00:00,169.69,170.25,169.48,169.8,229527.0,157.5188,158.0387,157.3239,157.6209,229527.0
2022-03-02 15:30:00,169.81,170.21,169.02,169.16,732939.0,157.6302,158.0015,156.8969,157.0268,732939.0
2022-03-03 09:30:00,170.89,170.89,167.61,168.39,397949.0,158.6328,158.6328,155.588,156.3121,397949.0
2022-03-03 10:00:00,168.64,169.28,166.74,167.05,240822.0,156.5441,157.1382,154.7804,155.0682,240822.0
2022-03-03 10:30:00,166.96,167.42,165.41,165.47,228730.0,154.9846,155.4116,153.5458,153.6015,228730.0
2022-03-03 11:00:00,165.43,167.0,165.4,166.79,245318.0,153.5644,155.0218,153.5365,154.8268,245318.0
2022-03-03 11:30:00,166.75,167.45,166.22,167.11,203520.0,154.7897,155.4395,154.2977,155.1239,203520.0
2022-03-03 12:00:00,167.07,167.44,166.06,166.13,148467.0,155.0868,155.4302,154.1492,154.2142,148467.0
2022-03-03 12:30:00,166.17,168.56,166.03,167.71,177550.0,154.2513,156.4699,154.1213,155.6808,177550.0
2022-03-03 13:00:00,167.75,168.4,167.51,168.14,111505.0,155.718,156.3214,155.4952,156.08,111505.0
2022-03-03 13:30:00,168.12,168.12,167.17,167.55,110058.0,156.0614,156.0614,155.1796,155.5323,110058.0
2022-03-03 14:00:00,167.6,168.19,167.17,167.65,104824.0,155.5787,156.1264,155.1796,155.6252,104824.0
2022-03-03 14:30:00,167.65,167.65,166.2,166.31,127411.0,155.6252,155.6252,154.2792,154.3813,127411.0
2022-03-03 15:00:00,166.27,166.32,165.32,166.31,254300.0,154.3441,154.3905,153.4623,154.3813,254300.0
2022-03-03 15:30:00,166.28,166.31,164.5,165.36,1058910.0,154.3534,154.3813,152.7011,153.4994,1058910.0
2022-03-04 09:30:00,163.86,166.07,163.69,165.15,472993.0,152.107,154.1585,151.9492,153.3045,472993.0
2022-03-04 10:00:00,165.07,165.56,163.7,163.9,301822.0,153.2302,153.6851,151.9585,152.1441,301822.0
2022-03-04 10:30:00,163.79,164.54,162.67,162.84,306203.0,152.042,152.7382,151.0023,151.1602,306203.0
2022-03-04 11:00:00,162.86,163.25,161.88,162.92,340366.0,151.1787,151.5407,150.269,151.2344,340366.0
2022-03-04 11:30:00,162.92,163.9,162.5,162.97,189982.0,151.2344,152.1441,150.8445,151.2808,189982.0
2022-03-04 12:00:00,162.97,164.06,162.54,163.76,160935.0,151.2808,152.2926,150.8817,152.0142,160935.0
2022-03-04 12:30:00,163.65,163.86,162.82,163.42,149707.0,151.9121,152.107,151.1416,151.6986,149707.0
2022-03-04 13:00:00,163.56,164.34,162.97,162.99,264696.0,151.8285,152.5526,151.2808,151.2994,264696.0
2022-03-04 13:30:00,162.97,163.71,161.48,161.55,244909.0,151.2808,151.9678,149.8977,149.9627,244909.0
2022-03-04 14:00:00,161.6,161.91,161.05,161.25,258691.0,150.0091,150.2969,149.4985,149.6842,258691.0
2022-03-04 14:30:00,161.17,161.52,159.89,159.97,359419.0,149.6099,149.9348,148.4217,148.496,359419.0
2022-03-04 15:00:00,159.97,161.32,159.93,160.94,307915.0,148.496,149.7492,148.4589,149.3964,307915.0
2022-03-04 15:30:00,160.92,162.53,160.33,162.33,733721.0,149.3779,150.8724,148.8302,150.6867,733721.0
2022-03-07 09:30:00,162.32,163.16,158.28,158.29,946358.0,150.6774,151.4572,146.9272,146.9365,946358.0
2022-03-07 10:00:00,158.2,158.96,157.58,157.64,566556.0,146.853,147.5584,146.2774,146.3331,566556.0
2022-03-07 10:30:00,157.59,158.15,156.0,156.03,513540.0,146.2867,146.8065,144.8108,144.8386,513540.0
2022-03-07 11:00:00,156.0,156.93,155.65,156.22,478514.0,144.8108,145.6741,144.4859,145.015,478514.0
2022-03-07 11:30:00,156.17,156.22,154.76,154.9,554994.0,144.9686,145.015,143.6597,143.7897,554994.0
2022-03-07 12:00:00,154.86,155.31,153.65,153.97,492081.0,143.7525,144.1702,142.6293,142.9264,492081.0
2022-03-07 12:30:00,153.94,154.99,153.7,154.45,400314.0,142.8985,143.8732,142.6757,143.3719,400314.0
2022-03-07 13:00:00,154.43,154.68,152.73,153.13,523132.0,143.3534,143.5854,141.7753,142.1466,523132.0
2022-03-07 13:30:00,153.09,154.49,152.87,153.5,307245.0,142.1095,143.4091,141.9053,142.4901,307245.0
2022-03-07 14:00:00,153.51,153.7,152.35,153.09,603127.0,142.4994,142.6757,141.4226,142.1095,603127.0
2022-03-07 14:30:00,153.09,153.14,151.67,151.82,410641.0,142.1095,142.1559,140.7913,140.9306,410641.0
2022-03-07 15:00:00,151.86,152.03,150.7,151.4,707368.0,140.9677,141.1255,139.8909,140.5407,707368.0
2022-03-07 15:30:00,151.38,151.38,150.0,150.03,1417551.0,140.5221,140.5221,139.2411,139.269,1417551.0
2022-03-08 09:30:00,150.59,151.95,149.13,149.93,821659.0,139.7888,141.0512,138.4335,139.1761,821659.0
2022-03-08 10:00:00,150.0,150.25,148.48,149.18,430235.0,139.2411,139.4732,137.8301,138.4799,430235.0
2022-03-08 10:30:00,149.19,151.5,147.88,151.35,527915.0,138.4892,140.6335,137.2732,140.4943,527915.0
2022-03-08 11:00:00,151.49,151.99,148.98,149.14,370217.0,140.6242,141.0884,138.2943,138.4428,370217.0
2022-03-08 11:30:00,149.22,150.75,148.04,150.21,260263.0,138.5171,139.9373,137.4217,139.4361,260263.0
2022-03-08 12:00:00,150.25,155.16,150.0,153.73,601776.0,139.4732,144.031,139.2411,142.7036,601776.0
2022-03-08 12:30:00,153.76,156.57,153.01,156.12,794462.0,142.7314,145.3399,142.0352,144.9222,794462.0
2022-03-08 13:00:00,156.16,158.34,155.21,155.5,775977.0,144.9593,146.9829,144.0774,144.3466,775977.0
2022-03-08 13:30:00,155.5,155.5,153.26,153.26,411277.0,144.3466,144.3466,142.2673,142.2673,411277.0
2022-03-08 14:00:00,153.32,154.4,152.18,154.25,331526.0,142.323,143.3255,141.2648,143.1863,331526.0
2022-03-08 14:30:00,154.23,155.12,153.56,154.25,266388.0,143.1677,143.9939,142.5458,143.1863,266388.0
2022-03-08 15:00:00,154.26,155.8,153.18,153.24,284781.0,143.1956,144.6251,142.193,142.2487,284781.0
2022-03-08 15:30:00,153.28,153.45,150.6,150.73,1139707.0,142.2859,142.4437,139.7981,139.9188,1139707.0
2022-03-09 09:30:00,155.99,156.51,154.17,155.59,577796.0,144.8015,145.2842,143.112,144.4302,577796.0
2022-03-09 10:00:00,155.64,156.74,155.24,156.2,488550.0,144.4766,145.4977,144.1053,144.9964,488550.0
2022-03-09 10:30:00,156.2,157.45,155.72,157.26,280034.0,144.9964,146.1568,144.5508,145.9804,280034.0
2022-03-09 11:00:00,157.28,157.36,154.88,155.37,272837.0,145.9989,146.0732,143.7711,144.2259,272837.0
2022-03-09 11:30:00,155.41,156.51,155.22,155.93,186542.0,144.2631,145.2842,144.0867,144.7458,186542.0
2022-03-09 12:00:00,155.93,156.42,155.43,156.17,288568.0,144.7458,145.2006,144.2816,144.9686,288568.0
2022-03-09 12:30:00,156.18,157.84,156.17,157.4,227972.0,144.9778,146.5188,144.9686,146.1103,227972.0
2022-03-09 13:00:00,157.39,157.94,156.5,157.68,246044.0,146.1011,146.6116,145.2749,146.3703,246044.0
2022-03-09 13:30:00,157.71,157.71,156.0,156.79,213304.0,146.3981,146.3981,144.8108,145.5441,213304.0
2022-03-09 14:00:00,156.8,157.72,156.69,157.0,136129.0,145.5534,146.4074,145.4513,145.739,136129.0
2022-03-09 14:30:00,157.01,157.52,156.81,157.13,175276.0,145.7483,146.2217,145.5627,145.8597,175276.0
2022-03-09 15:00:00,157.1,158.26,157.09,158.1,289410.0,145.8319,146.9087,145.8226,146.7601,289410.0
2022-03-09 15:30:00,158.13,158.48,156.31,157.21,951955.0,146.788,147.1129,145.0985,145.934,951955.0
2022-03-10 09:30:00,153.98,154.43,151.36,153.26,567928.0,142.9356,143.3534,140.5036,142.2673,567928.0
2022-03-10 10:00:00,153.3,154.47,152.09,152.44,370839.0,142.3044,143.3905,141.1812,141.5061,370839.0
2022-03-10 10:30:00,152.48,152.86,150.97,151.11,288612.0,141.5432,141.896,140.1415,140.2715,288612.0
2022-03-10 11:00:00,151.09,151.28,150.33,151.28,286601.0,140.2529,140.4293,139.5474,140.4293,286601.0
2022-03-10 11:30:00,151.31,151.86,151.13,151.8,223299.0,140.4572,140.9677,140.2901,140.912,223299.0
2022-03-10 12:00:00,151.75,153.06,151.57,152.61,245272.0,140.8656,142.0816,140.6985,141.6639,245272.0
2022-03-10 12:30:00,152.57,152.63,151.38,151.43,181152.0,141.6268,141.6825,140.5221,140.5685,181152.0
2022-03-10 13:00:00,151.42,152.35,151.37,151.86,147840.0,140.5593,141.4226,140.5128,140.9677,147840.0
2022-03-10 13:30:00,151.86,152.93,151.47,152.49,184782.0,140.9677,141.961,140.6057,141.5525,184782.0
2022-03-10 14:00:00,152.49,153.84,152.36,153.71,239155.0,141.5525,142.8057,141.4318,142.685,239155.0
2022-03-10 14:30:00,153.77,154.68,153.47,154.32,247205.0,142.7407,143.5854,142.4622,143.2513,247205.0
2022-03-10 15:00:00,154.36,154.52,153.43,154.07,390327.0,143.2884,143.4369,142.4251,143.0192,390327.0
2022-03-10 15:30:00,154.1,155.3,153.73,154.61,712451.0,143.047,144.161,142.7036,143.5205,712451.0
2022-03-11 09:30:00,157.95,158.32,155.68,156.35,491462.0,146.6209,146.9644,144.5137,145.1357,491462.0
2022-03-11 10:00:00,156.35,156.35,154.79,155.36,240830.0,145.1357,145.1357,143.6875,144.2167,240830.0
2022-03-11 10:30:00,155.34,155.98,154.89,155.83,202201.0,144.1981,144.7922,143.7804,144.653,202201.0
2022-03-11 11:00:00,155.86,155.86,154.25,154.55,181523.0,144.6808,144.6808,143.1863,143.4648,181523.0
2022-03-11 11:30:00,154.54,154.88,153.67,154.73,316753.0,143.4555,143.7711,142.6479,143.6318,316753.0
2022-03-11 12:00:00,154.7,155.45,154.09,154.32,172296.0,143.604,144.3002,143.0378,143.2513,172296.0
2022-03-11 12:30:00,154.27,154.92,154.03,154.75,110963.0,143.2048,143.8082,142.9821,143.6504,110963.0
2022-03-11 13:00:00,154.75,155.42,154.53,155.25,314765.0,143.6504,144.2724,143.4462,144.1146,314765.0
2022-03-11 13:30:00,155.25,155.53,154.5,154.58,260805.0,144.1146,144.3745,143.4183,143.4926,260805.0
2022-03-11 14:00:00,154.54,155.47,154.42,155.37,224682.0,143.4555,144.3188,143.3441,144.2259,224682.0
2022-03-11 14:30:00,155.36,155.37,154.48,154.73,197700.0,144.2167,144.2259,143.3998,143.6318,197700.0
2022-03-11 15:00:00,154.72,155.02,153.61,153.65,373846.0,143.6226,143.901,142.5922,142.6293,373846.0
2022-03-11 15:30:00,153.63,153.68,152.02,152.33,873240.0,142.6107,142.6572,141.1162,141.404,873240.0
2022-03-14 09:30:00,150.72,151.29,145.83,146.12,1381704.0,139.9095,140.4386,135.3702,135.6394,1381704.0
2022-03-14 10:00:00,146.1,149.77,145.68,148.36,960851.0,135.6208,139.0276,135.231,137.7187,960851.0
2022-03-14 10:30:00,148.41,149.13,147.02,148.92,495143.0,137.7652,138.4335,136.4749,138.2386,495143.0
2022-03-14 11:00:00,149.0,149.46,147.08,147.28,416975.0,138.3128,138.7398,136.5306,136.7162,416975.0
2022-03-14 11:30:00,147.3,147.3,144.47,145.02,783851.0,136.7348,136.7348,134.1078,134.6183,783851.0
2022-03-14 12:00:00,145.02,145.08,143.91,144.22,470616.0,134.6183,134.674,133.5879,133.8757,470616.0
2022-03-14 12:30:00,144.17,144.73,143.13,143.47,379670.0,133.8293,134.3491,132.8639,133.1795,379670.0
2022-03-14 13:00:00,143.47,143.56,142.3,142.81,466788.0,133.1795,133.263,132.0934,132.5668,466788.0
2022-03-14 13:30:00,142.87,143.14,142.02,142.04,515172.0,132.6225,132.8732,131.8335,131.8521,515172.0
2022-03-14 14:00:00,142.02,142.61,141.41,141.81,444482.0,131.8335,132.3812,131.2672,131.6385,444482.0
2022-03-14 14:30:00,141.82,142.94,141.75,142.84,635799.0,131.6478,132.6875,131.5829,132.5947,635799.0
2022-03-14 15:00:00,142.82,143.51,141.32,141.37,870781.0,132.5761,133.2166,131.1837,131.2301,870781.0
2022-03-14 15:30:00,141.36,142.0,140.46,141.19,1908980.0,131.2208,131.8149,130.3854,131.063,1908980.0
2022-03-15 09:30:00,142.43,142.79,139.05,140.57,1630022.0,132.2141,132.5483,129.0765,130.4875,1630022.0
2022-03-15 10:00:00,140.58,142.23,140.21,142.1,727085.0,130.4968,132.0284,130.1533,131.9077,727085.0
2022-03-15 10:30:00,142.11,142.6,141.5,141.71,534796.0,131.917,132.3719,131.3508,131.5457,534796.0
2022-03-15 11:00:00,141.78,143.47,141.51,142.76,734973.0,131.6107,133.1795,131.3601,132.5204,734973.0
2022-03-15 11:30:00,142.77,143.93,141.97,142.26,638619.0,132.5297,133.6065,131.7871,132.0563,638619.0
2022-03-15 12:00:00,142.21,142.92,141.87,142.68,337220.0,132.0099,132.6689,131.6942,132.4461,337220.0
2022-03-15 12:30:00,142.68,142.69,141.36,141.98,364452.0,132.4461,132.4554,131.2208,131.7964,364452.0
2022-03-15 13:00:00,141.98,142.37,141.02,141.07,279148.0,131.7964,132.1584,130.9052,130.9516,279148.0
2022-03-15 13:30:00,141.09,141.98,140.87,141.87,259217.0,130.9702,131.7964,130.766,131.6942,259217.0
2022-03-15 14:00:00,141.87,142.07,140.55,141.28,351357.0,131.6942,131.8799,130.4689,131.1466,351357.0
2022-03-15 14:30:00,141.27,142.02,140.95,141.84,295019.0,131.1373,131.8335,130.8402,131.6664,295019.0
2022-03-15 15:00:00,141.81,143.52,141.59,143.24,516431.0,131.6385,133.2259,131.4343,132.966,516431.0
2022-03-15 15:30:00,143.26,144.43,143.26,144.21,1382058.0,132.9845,134.0706,132.9845,133.8664,1382058.0
2022-03-16 09:30:00,147.1,149.05,146.29,148.23,855961.0,136.5491,138.3593,135.7972,137.5981,855961.0
2022-03-16 10:00:00,148.34,151.16,148.34,150.73,559985.0,137.7002,140.3179,137.7002,139.9188,559985.0
2022-03-16 10:30:00,150.77,151.56,149.6,150.01,677741.0,139.9559,140.6892,138.8698,139.2504,677741.0
2022-03-16 11:00:00,150.01,150.3,148.98,149.68,286937.0,139.2504,139.5196,138.2943,138.9441,286937.0
2022-03-16 11:30:00,149.7,149.98,148.93,149.25,239983.0,138.9626,139.2225,138.2479,138.5449,239983.0
2022-03-16 12:00:00,149.28,149.91,149.06,149.25,284976.0,138.5728,139.1576,138.3685,138.5449,284976.0
2022-03-16 12:30:00,149.26,149.28,147.5,147.64,329852.0,138.5542,138.5728,136.9204,137.0504,329852.0
2022-03-16 13:00:00,147.63,147.8,146.02,146.93,331340.0,137.0411,137.1989,135.5466,136.3913,331340.0
2022-03-16 13:30:00,146.92,148.11,146.76,147.8,289261.0,136.382,137.4867,136.2335,137.1989,289261.0
2022-03-16 14:00:00,147.81,147.91,144.61,144.99,529066.0,137.2082,137.301,134.2377,134.5905,529066.0
2022-03-16 14:30:00,144.97,148.74,143.57,147.97,571495.0,134.5719,138.0715,133.2723,137.3567,571495.0
2022-03-16 15:00:00,148.03,149.55,147.41,149.22,355504.0,137.4124,138.8234,136.8369,138.5171,355504.0
2022-03-16 15:30:00,149.28,150.52,148.31,150.47,949127.0,138.5728,139.7238,137.6723,139.6774,949127.0
2022-03-17 09:30:00,149.21,150.08,146.58,149.99,491109.0,138.5078,139.3154,136.0664,139.2318,491109.0
2022-03-17 10:00:00,150.06,151.04,149.46,150.25,416992.0,139.2968,140.2065,138.7398,139.4732,416992.0
2022-03-17 10:30:00,150.3,150.3,148.19,148.9,278249.0,139.5196,139.5196,137.5609,138.22,278249.0
2022-03-17 11:00:00,148.89,150.0,148.33,149.64,203998.0,138.2107,139.2411,137.6909,138.9069,203998.0
2022-03-17 11:30:00,149.66,150.18,149.16,149.89,179458.0,138.9255,139.4082,138.4614,139.139,179458.0
2022-03-17 12:00:00,149.89,150.62,149.43,150.4,169666.0,139.139,139.8166,138.712,139.6124,169666.0
2022-03-17 12:30:00,150.39,150.72,150.11,150.52,107736.0,139.6031,139.9095,139.3432,139.7238,107736.0
2022-03-17 13:00:00,150.52,151.37,149.89,151.35,146223.0,139.7238,140.5128,139.139,140.4943,146223.0
2022-03-17 13:30:00,151.34,151.86,150.96,151.44,252974.0,140.485,140.9677,140.1323,140.5778,252974.0
2022-03-17 14:00:00,151.41,151.69,150.66,150.77,181127.0,140.55,140.8099,139.8538,139.9559,181127.0
2022-03-17 14:30:00,150.75,151.81,150.74,151.63,175781.0,139.9373,140.9213,139.928,140.7542,175781.0
2022-03-17 15:00:00,151.64,152.05,150.95,151.81,348644.0,140.7635,141.1441,140.123,140.9213,348644.0
2022-03-17 15:30:00,151.85,152.94,151.72,152.89,1173595.0,140.9584,141.9702,140.8377,141.9238,1173595.0
2022-03-18 09:30:00,152.52,152.52,149.01,151.51,1751403.0,141.5804,141.5804,138.3221,140.6428,1751403.0
2022-03-18 10:00:00,151.54,154.11,151.25,153.8,551658.0,140.6707,143.0563,140.4015,142.7686,551658.0
2022-03-18 10:30:00,153.8,154.24,152.39,154.09,281517.0,142.7686,143.177,141.4597,143.0378,281517.0
2022-03-18 11:00:00,154.01,154.98,153.62,153.89,447591.0,142.9635,143.8639,142.6015,142.8521,447591.0
2022-03-18 11:30:00,153.9,154.63,153.42,153.67,244231.0,142.8614,143.539,142.4158,142.6479,244231.0
2022-03-18 12:00:00,153.68,154.57,153.34,154.46,208187.0,142.6572,143.4833,142.3415,143.3812,208187.0
2022-03-18 12:30:00,154.46,154.95,154.2,154.83,248016.0,143.3812,143.8361,143.1399,143.7247,248016.0
2022-03-18 13:00:00,154.84,155.1,154.26,155.07,239295.0,143.734,143.9753,143.1956,143.9475,239295.0
2022-03-18 13:30:00,155.07,155.16,154.1,154.42,291129.0,143.9475,144.031,143.047,143.3441,291129.0
2022-03-18 14:00:00,154.43,154.88,154.18,154.72,211410.0,143.3534,143.7711,143.1213,143.6226,211410.0
2022-03-18 14:30:00,154.75,155.02,154.51,154.89,190094.0,143.6504,143.901,143.4276,143.7804,190094.0
2022-03-18 15:00:00,154.88,155.68,154.75,155.63,337687.0,143.7711,144.5137,143.6504,144.4673,337687.0
2022-03-18 15:30:00,155.63,156.03,153.6,153.99,1643733.0,144.4673,144.8386,142.5829,142.9449,1643733.0
2022-03-21 09:30:00,154.1,156.46,153.07,153.67,746120.0,143.047,145.2378,142.0909,142.6479,746120.0
2022-03-21 10:00:00,153.64,154.52,152.93,153.08,450186.0,142.62,143.4369,141.961,142.1002,450186.0
2022-03-21 10:30:00,153.14,155.03,152.81,154.65,345650.0,142.1559,143.9103,141.8496,143.5576,345650.0
2022-03-21 11:00:00,154.68,156.25,154.2,156.09,288740.0,143.5854,145.0428,143.1399,144.8943,288740.0
2022-03-21 11:30:00,156.17,157.14,155.51,156.86,322690.0,144.9686,145.869,144.3559,145.6091,322690.0
2022-03-21 12:00:00,156.96,157.71,156.24,157.23,411984.0,145.7019,146.3981,145.0335,145.9525,411984.0
2022-03-21 12:30:00,157.23,157.23,154.03,154.28,342041.0,145.9525,145.9525,142.9821,143.2141,342041.0
2022-03-21 13:00:00,154.28,154.71,153.19,153.59,315570.0,143.2141,143.6133,142.2023,142.5736,315570.0
2022-03-21 13:30:00,153.55,154.11,153.14,153.63,186733.0,142.5365,143.0563,142.1559,142.6107,186733.0
2022-03-21 14:00:00,153.63,154.88,153.25,154.84,247190.0,142.6107,143.7711,142.258,143.734,247190.0
2022-03-21 14:30:00,154.79,154.94,153.94,153.97,249053.0,143.6875,143.8268,142.8985,142.9264,249053.0
2022-03-21 15:00:00,153.87,154.42,153.49,154.27,194458.0,142.8335,143.3441,142.4808,143.2048,194458.0
2022-03-21 15:30:00,154.33,155.74,153.7,155.59,751259.0,143.2605,144.5694,142.6757,144.4302,751259.0
2022-03-22 09:30:00,155.69,156.98,154.77,156.87,560244.0,144.523,145.7205,143.669,145.6184,560244.0
2022-03-22 10:00:00,156.85,158.5,156.78,158.36,416000.0,145.5998,147.1314,145.5348,147.0015,416000.0
2022-03-22 10:30:00,158.36,159.15,158.17,158.88,293014.0,147.0015,147.7348,146.8251,147.4842,293014.0
2022-03-22 11:00:00,158.88,159.94,158.4,159.66,364798.0,147.4842,148.4682,147.0386,148.2082,364798.0
2022-03-22 11:30:00,159.65,159.91,158.8,158.82,331292.0,148.199,148.4403,147.4099,147.4285,331292.0
2022-03-22 12:00:00,158.81,159.07,157.88,158.1,207655.0,147.4192,147.6606,146.5559,146.7601,207655.0
2022-03-22 12:30:00,158.05,158.51,157.6,158.05,207479.0,146.7137,147.1407,146.296,146.7137,207479.0
2022-03-22 13:00:00,158.05,158.35,157.5,157.78,156386.0,146.7137,146.9922,146.2032,146.4631,156386.0
2022-03-22 13:30:00,157.78,158.3,157.58,158.24,168978.0,146.4631,146.9458,146.2774,146.8901,168978.0
2022-03-22 14:00:00,158.27,158.56,157.39,157.77,147264.0,146.9179,147.1871,146.1011,146.4538,147264.0
2022-03-22 14:30:00,157.8,158.41,157.29,158.22,138655.0,146.4817,147.0479,146.0082,146.8715,138655.0
2022-03-22 15:00:00,158.2,158.77,157.7,157.88,211545.0,146.853,147.3821,146.3888,146.5559,211545.0
2022-03-22 15:30:00,157.9,158.41,157.33,157.61,751709.0,146.5745,147.0479,146.0454,146.3053,751709.0
2022-03-23 09:30:00,156.18,156.44,153.42,153.98,660977.0,144.9778,145.2192,142.4158,142.9356,660977.0
2022-03-23 10:00:00,153.88,155.86,153.56,155.23,308835.0,142.8428,144.6808,142.5458,144.096,308835.0
2022-03-23 10:30:00,155.3,156.07,154.9,155.71,224244.0,144.161,144.8757,143.7897,144.5416,224244.0
2022-03-23 11:00:00,155.75,156.41,155.56,155.92,287720.0,144.5787,145.1913,144.4023,144.7365,287720.0
2022-03-23 11:30:00,155.97,156.96,155.72,156.92,148304.0,144.7829,145.7019,144.5508,145.6648,148304.0
2022-03-23 12:00:00,156.89,157.21,155.56,156.28,185192.0,145.6369,145.934,144.4023,145.0707,185192.0
2022-03-23 12:30:00,156.33,156.43,154.65,154.8,333062.0,145.1171,145.2099,143.5576,143.6968,333062.0
2022-03-23 13:00:00,154.78,155.04,153.46,153.53,278001.0,143.6783,143.9196,142.4529,142.5179,278001.0
2022-03-23 13:30:00,153.53,153.94,152.91,153.13,204630.0,142.5179,142.8985,141.9424,142.1466,204630.0
2022-03-23 14:00:00,153.15,153.53,152.66,153.5,271357.0,142.1652,142.5179,141.7103,142.4901,271357.0
2022-03-23 14:30:00,153.5,154.23,153.03,153.11,172918.0,142.4901,143.1677,142.0538,142.128,172918.0
2022-03-23 15:00:00,153.13,153.54,152.58,152.76,253020.0,142.1466,142.5272,141.6361,141.8031,253020.0
2022-03-23 15:30:00,152.78,153.66,152.63,152.85,716044.0,141.8217,142.6386,141.6825,141.8867,716044.0
2022-03-24 09:30:00,154.25,155.5,153.59,153.77,607216.0,143.1863,144.3466,142.5736,142.7407,607216.0
2022-03-24 10:00:00,153.81,155.19,153.74,154.11,267259.0,142.7778,144.0589,142.7129,143.0563,267259.0
2022-03-24 10:30:00,154.04,155.35,153.88,154.94,259303.0,142.9913,144.2074,142.8428,143.8268,259303.0
2022-03-24 11:00:00,154.94,156.58,154.81,156.45,379396.0,143.8268,145.3492,143.7061,145.2285,379396.0
2022-03-24 11:30:00,156.47,158.08,156.47,157.36,505555.0,145.247,146.7416,145.247,146.0732,505555.0
2022-03-24 12:00:00,157.38,158.07,156.83,157.18,312025.0,146.0918,146.7323,145.5812,145.9061,312025.0
2022-03-24 12:30:00,157.17,157.63,156.69,157.48,222067.0,145.8968,146.3238,145.4513,146.1846,222067.0
2022-03-24 13:00:00,157.49,157.87,156.97,157.75,226777.0,146.1939,146.5466,145.7112,146.4352,226777.0
2022-03-24 13:30:00,157.79,157.84,157.18,157.5,238534.0,146.4724,146.5188,145.9061,146.2032,238534.0
2022-03-24 14:00:00,157.49,158.03,157.22,157.63,262127.0,146.1939,146.6952,145.9433,146.3238,262127.0
2022-03-24 14:30:00,157.62,157.72,157.15,157.38,289252.0,146.3146,146.4074,145.8783,146.0918,289252.0
2022-03-24 15:00:00,157.43,158.34,157.05,157.97,576104.0,146.1382,146.9829,145.7854,146.6395,576104.0
2022-03-24 15:30:00,158.0,158.56,157.45,158.53,833012.0,146.6673,147.1871,146.1568,147.1593,833012.0
2022-03-25 09:30:00,157.97,158.46,156.19,157.08,365306.0,146.6395,147.0943,144.9871,145.8133,365306.0
2022-03-25 10:00:00,157.17,158.22,156.65,157.33,237252.0,145.8968,146.8715,145.4141,146.0454,237252.0
2022-03-25 10:30:00,157.32,158.33,157.01,157.38,177902.0,146.0361,146.9736,145.7483,146.0918,177902.0
2022-03-25 11:00:00,157.4,157.5,155.18,155.32,432965.0,146.1103,146.2032,144.0496,144.1795,432965.0
2022-03-25 11:30:00,155.27,156.38,155.2,155.88,196205.0,144.1331,145.1635,144.0681,144.6994,196205.0
2022-03-25 12:00:00,155.89,157.18,155.6,156.93,770650.0,144.7086,145.9061,144.4394,145.6741,770650.0
2022-03-25 12:30:00,156.94,157.32,156.4,156.65,170043.0,145.6833,146.0361,145.1821,145.4141,170043.0
2022-03-25 13:00:00,156.69,157.4,156.42,156.61,153960.0,145.4513,146.1103,145.2006,145.377,153960.0
2022-03-25 13:30:00,156.63,157.55,156.57,157.51,163386.0,145.3956,146.2496,145.3399,146.2125,163386.0
2022-03-25 14:00:00,157.55,158.23,157.43,157.86,222072.0,146.2496,146.8808,146.1382,146.5373,222072.0
2022-03-25 14:30:00,157.89,158.18,157.76,157.97,206726.0,146.5652,146.8344,146.4445,146.6395,206726.0
2022-03-25 15:00:00,157.94,157.94,156.51,156.59,179628.0,146.6116,146.6116,145.2842,145.3584,179628.0
2022-03-25 15:30:00,156.55,158.17,156.1,158.01,607958.0,145.3213,146.8251,144.9036,146.6766,607958.0
2022-03-28 09:30:00,156.51,157.58,155.83,157.22,619696.0,145.2842,146.2774,144.653,145.9433,619696.0
2022-03-28 10:00:00,157.28,157.28,155.65,156.62,344917.0,145.9989,145.9989,144.4859,145.3863,344917.0
2022-03-28 10:30:00,156.6,157.1,155.9,157.05,281699.0,145.3677,145.8319,144.7179,145.7854,281699.0
2022-03-28 11:00:00,157.1,157.25,155.91,156.51,188464.0,145.8319,145.9711,144.7272,145.2842,188464.0
2022-03-28 11:30:00,156.54,156.71,154.94,155.01,235035.0,145.312,145.4698,143.8268,143.8918,235035.0
2022-03-28 12:00:00,155.01,155.5,154.29,154.33,279926.0,143.8918,144.3466,143.2234,143.2605,279926.0
2022-03-28 12:30:00,154.32,154.8,154.05,154.28,397715.0,143.2513,143.6968,143.0006,143.2141,397715.0
2022-03-28 13:00:00,154.3,155.0,154.1,154.95,552133.0,143.2327,143.8825,143.047,143.8361,552133.0
2022-03-28 13:30:00,154.97,155.4,154.93,155.27,176416.0,143.8546,144.2538,143.8175,144.1331,176416.0
2022-03-28 14:00:00,155.28,155.69,155.11,155.51,245665.0,144.1424,144.523,143.9846,144.3559,245665.0
2022-03-28 14:30:00,155.49,156.67,155.38,156.67,282111.0,144.3373,145.4327,144.2352,145.4327,282111.0
2022-03-28 15:00:00,156.67,157.17,156.47,157.11,273338.0,145.4327,145.8968,145.247,145.8411,273338.0
2022-03-28 15:30:00,157.12,158.5,157.12,158.46,1126022.0,145.8504,147.1314,145.8504,147.0943,1126022.0
2022-03-29 09:30:00,161.21,161.3,157.58,158.03,1392927.0,149.6471,149.7306,146.2774,146.6952,1392927.0
2022-03-29 10:00:00,158.06,158.6,156.65,158.37,664169.0,146.723,147.2243,145.4141,147.0108,664169.0
2022-03-29 10:30:00,158.42,158.74,157.43,158.73,370858.0,147.0572,147.3542,146.1382,147.3449,370858.0
2022-03-29 11:00:00,158.75,158.81,157.23,158.24,401393.0,147.3635,147.4192,145.9525,146.8901,401393.0
2022-03-29 11:30:00,158.23,158.82,157.8,158.29,234008.0,146.8808,147.4285,146.4817,146.9365,234008.0
2022-03-29 12:00:00,158.29,158.64,157.75,158.0,172240.0,146.9365,147.2614,146.4352,146.6673,172240.0
2022-03-29 12:30:00,158.05,158.35,157.31,158.22,234226.0,146.7137,146.9922,146.0268,146.8715,234226.0
2022-03-29 13:00:00,158.22,158.23,157.77,158.08,142458.0,146.8715,146.8808,146.4538,146.7416,142458.0
2022-03-29 13:30:00,158.09,159.42,158.06,159.09,378163.0,146.7509,147.9855,146.723,147.6791,378163.0
2022-03-29 14:00:00,159.1,159.34,158.79,159.33,258141.0,147.6884,147.9112,147.4006,147.9019,258141.0
2022-03-29 14:30:00,159.34,160.33,159.26,160.29,352770.0,147.9112,148.8302,147.8369,148.7931,352770.0
2022-03-29 15:00:00,160.33,161.23,160.11,161.21,468361.0,148.8302,149.6656,148.626,149.6471,468361.0
2022-03-29 15:30:00,161.21,161.25,160.33,161.19,839775.0,149.6471,149.6842,148.8302,149.6285,839775.0
2022-03-30 09:30:00,159.4,160.27,157.63,159.09,1031198.0,147.9669,148.7745,146.3238,147.6791,1031198.0
2022-03-30 10:00:00,159.09,159.35,158.43,158.78,463811.0,147.6791,147.9205,147.0665,147.3914,463811.0
2022-03-30 10:30:00,158.83,159.33,157.49,157.56,477966.0,147.4378,147.9019,146.1939,146.2589,477966.0
2022-03-30 11:00:00,157.56,157.56,155.37,155.62,1052365.0,146.2589,146.2589,144.2259,144.458,1052365.0
2022-03-30 11:30:00,155.69,156.5,154.42,155.08,776559.0,144.523,145.2749,143.3441,143.9567,776559.0
2022-03-30 12:00:00,155.05,155.47,154.93,155.36,345182.0,143.9289,144.3188,143.8175,144.2167,345182.0
2022-03-30 12:30:00,155.34,156.61,155.21,156.56,335642.0,144.1981,145.377,144.0774,145.3306,335642.0
2022-03-30 13:00:00,156.57,156.61,155.21,155.58,593948.0,145.3399,145.377,144.0774,144.4209,593948.0
2022-03-30 13:30:00,155.57,155.96,155.09,155.1,383777.0,144.4116,144.7736,143.966,143.9753,383777.0
2022-03-30 14:00:00,155.1,155.31,153.2,153.37,760867.0,143.9753,144.1702,142.2116,142.3694,760867.0
2022-03-30 14:30:00,153.35,153.4,152.28,152.29,618640.0,142.3508,142.3972,141.3576,141.3669,618640.0
2022-03-30 15:00:00,152.3,152.49,151.79,152.08,851697.0,141.3761,141.5525,140.9027,141.1719,851697.0
2022-03-30 15:30:00,152.07,152.85,151.86,152.8,1458336.0,141.1626,141.8867,140.9677,141.8403,1458336.0
2022-03-31 09:30:00,152.79,153.48,151.03,153.14,1151090.0,141.831,142.4715,140.1972,142.1559,1151090.0
2022-03-31 10:00:00,153.15,154.41,152.51,154.11,924229.0,142.1652,143.3348,141.5711,143.0563,924229.0
2022-03-31 10:30:00,154.11,155.14,153.99,154.63,624560.0,143.0563,144.0124,142.9449,143.539,624560.0
2022-03-31 11:00:00,154.67,154.74,153.75,153.82,444761.0,143.5762,143.6411,142.7221,142.7871,444761.0
2022-03-31 11:30:00,153.83,154.39,153.44,154.09,703208.0,142.7964,143.3162,142.4344,143.0378,703208.0
2022-03-31 12:00:00,154.07,154.2,153.73,153.94,497256.0,143.0192,143.1399,142.7036,142.8985,497256.0
2022-03-31 12:30:00,154.0,154.23,153.35,154.01,467545.0,142.9542,143.1677,142.3508,142.9635,467545.0
2022-03-31 13:00:00,153.99,154.27,153.21,153.68,296158.0,142.9449,143.2048,142.2209,142.6572,296158.0
2022-03-31 13:30:00,153.69,153.84,153.18,153.21,191865.0,142.6664,142.8057,142.193,142.2209,191865.0
2022-03-31 14:00:00,153.19,153.91,153.04,153.74,281098.0,142.2023,142.8707,142.0631,142.7129,281098.0
2022-03-31 14:30:00,153.74,154.13,153.39,154.1,317105.0,142.7129,143.0749,142.388,143.047,317105.0
2022-03-31 15:00:00,154.19,154.66,153.77,154.13,285790.0,143.1306,143.5669,142.7407,143.0749,285790.0
2022-03-31 15:30:00,154.13,154.22,152.81,152.81,1759294.0,143.0749,143.1584,141.8496,141.8496,1759294.0
2022-04-01 09:30:00,151.94,152.87,147.16,147.97,1538479.0,141.042,141.9053,136.6048,137.3567,1538479.0
2022-04-01 10:00:00,147.97,148.0,145.97,146.9,1522897.0,137.3567,137.3846,135.5002,136.3635,1522897.0
2022-04-01 10:30:00,146.92,147.57,146.13,147.14,941029.0,136.382,136.9854,135.6487,136.5862,941029.0
2022-04-01 11:00:00,147.12,147.3,145.35,145.37,838086.0,136.5677,136.7348,134.9246,134.9432,838086.0
2022-04-01 11:30:00,145.37,145.88,144.5,144.65,954495.0,134.9432,135.4166,134.1356,134.2748,954495.0
2022-04-01 12:00:00,144.6,144.94,144.31,144.69,598709.0,134.2284,134.544,133.9592,134.312,598709.0
2022-04-01 12:30:00,144.68,144.68,142.58,142.61,901112.0,134.3027,134.3027,132.3533,132.3812,901112.0
2022-04-01 13:00:00,142.61,143.52,142.56,143.05,910409.0,132.3812,133.2259,132.3348,132.7896,910409.0
2022-04-01 13:30:00,143.05,143.98,142.97,143.63,632209.0,132.7896,133.6529,132.7153,133.328,632209.0
2022-04-01 14:00:00,143.61,145.14,143.46,145.12,701423.0,133.3094,134.7297,133.1702,134.7111,701423.0
2022-04-01 14:30:00,145.15,146.0,145.09,145.97,889575.0,134.739,135.528,134.6833,135.5002,889575.0
2022-04-01 15:00:00,145.97,146.91,145.21,145.44,986892.0,135.5002,136.3727,134.7947,135.0082,986892.0
2022-04-01 15:30:00,145.47,147.04,145.01,147.01,2106487.0,135.036,136.4934,134.609,136.4656,2106487.0
2022-04-04 09:30:00,147.73,149.97,146.66,149.8,1022006.0,137.1339,139.2133,136.1407,139.0555,1022006.0
2022-04-04 10:00:00,149.78,151.82,149.77,151.47,1031403.0,139.0369,140.9306,139.0276,140.6057,1031403.0
2022-04-04 10:30:00,151.48,151.61,150.3,151.04,457689.0,140.615,140.7356,139.5196,140.2065,457689.0
2022-04-04 11:00:00,151.0,152.17,151.0,152.15,426202.0,140.1694,141.2555,140.1694,141.2369,426202.0
2022-04-04 11:30:00,152.2,152.66,151.8,152.5,403661.0,141.2833,141.7103,140.912,141.5618,403661.0
2022-04-04 12:00:00,152.5,153.2,152.47,152.68,526909.0,141.5618,142.2116,141.5339,141.7289,526909.0
2022-04-04 12:30:00,152.69,152.95,152.37,152.75,470840.0,141.7382,141.9795,141.4411,141.7939,470840.0
2022-04-04 13:00:00,152.74,153.12,152.42,152.96,408433.0,141.7846,142.1373,141.4875,141.9888,408433.0
2022-04-04 13:30:00,152.96,152.98,152.53,152.84,277661.0,141.9888,142.0074,141.5896,141.8774,277661.0
2022-04-04 14:00:00,152.83,152.89,151.77,152.86,332069.0,141.8681,141.9238,140.8842,141.896,332069.0
2022-04-04 14:30:00,152.89,153.4,152.85,153.22,335495.0,141.9238,142.3972,141.8867,142.2302,335495.0
2022-04-04 15:00:00,153.21,153.69,152.95,153.44,343166.0,142.2209,142.6664,141.9795,142.4344,343166.0
2022-04-04 15:30:00,153.42,154.13,152.85,153.81,1056675.0,142.4158,143.0749,141.8867,142.7778,1056675.0
2022-04-05 09:30:00,151.74,152.01,148.88,149.64,1430366.0,140.8563,141.1069,138.2014,138.9069,1430366.0
2022-04-05 10:00:00,149.6,149.94,147.95,148.2,815449.0,138.8698,139.1854,137.3382,137.5702,815449.0
2022-04-05 10:30:00,148.19,148.37,147.35,147.38,745671.0,137.5609,137.728,136.7812,136.809,745671.0
2022-04-05 11:00:00,147.38,147.78,145.7,146.09,1058558.0,136.809,137.1803,135.2495,135.6116,1058558.0
2022-04-05 11:30:00,146.1,146.43,145.52,146.21,597089.0,135.6208,135.9272,135.0824,135.723,597089.0
2022-04-05 12:00:00,146.22,146.72,145.72,145.84,503303.0,135.7322,136.1964,135.2681,135.3795,503303.0
2022-04-05 12:30:00,145.82,146.42,145.77,146.39,330344.0,135.3609,135.9179,135.3145,135.89,330344.0
2022-04-05 13:00:00,146.41,146.85,145.96,146.09,368789.0,135.9086,136.317,135.4909,135.6116,368789.0
2022-04-05 13:30:00,146.08,146.32,145.45,145.99,459440.0,135.6023,135.8251,135.0175,135.5187,459440.0
2022-04-05 14:00:00,145.98,146.65,145.55,146.36,313765.0,135.5095,136.1314,135.1103,135.8622,313765.0
2022-04-05 14:30:00,146.38,146.85,146.05,146.27,340186.0,135.8808,136.317,135.5744,135.7787,340186.0
2022-04-05 15:00:00,146.28,146.43,145.72,145.89,450823.0,135.7879,135.9272,135.2681,135.4259,450823.0
2022-04-05 15:30:00,145.88,145.98,145.27,145.47,1196704.0,135.4166,135.5095,134.8504,135.036,1196704.0
2022-04-06 09:30:00,142.9,143.0,138.26,138.78,3016977.0,132.6504,132.7432,128.3432,128.8259,3016977.0
2022-04-06 10:00:00,138.8,140.1,138.02,139.24,1574833.0,128.8444,130.0512,128.1204,129.2529,1574833.0
2022-04-06 10:30:00,139.22,140.75,138.97,139.56,793819.0,129.2343,130.6546,129.0022,129.5499,793819.0
2022-04-06 11:00:00,139.54,140.16,139.06,139.37,544118.0,129.5314,130.1069,129.0858,129.3736,544118.0
2022-04-06 11:30:00,139.35,139.65,138.76,139.06,485703.0,129.355,129.6335,128.8073,129.0858,485703.0
2022-04-06 12:00:00,139.07,139.2,138.11,138.33,474785.0,129.0951,129.2158,128.2039,128.4082,474785.0
2022-04-06 12:30:00,138.29,138.43,137.59,137.64,639026.0,128.371,128.501,127.7212,127.7676,639026.0
2022-04-06 13:00:00,137.64,138.68,137.46,138.6,698863.0,127.7676,128.7331,127.6006,128.6588,698863.0
2022-04-06 13:30:00,138.64,139.9,138.48,139.59,1128875.0,128.6959,129.8655,128.5474,129.5778,1128875.0
2022-04-06 14:00:00,139.59,140.73,137.51,138.2,1110317.0,129.5778,130.636,127.647,128.2875,1110317.0
2022-04-06 14:30:00,138.23,140.15,138.18,140.11,700718.0,128.3153,130.0976,128.2689,130.0605,700718.0
2022-04-06 15:00:00,140.12,141.59,139.47,139.5,659274.0,130.0698,131.4343,129.4664,129.4942,659274.0
2022-04-06 15:30:00,139.47,139.8,138.28,139.24,1667977.0,129.4664,129.7727,128.3617,129.2529,1667977.0
2022-04-07 09:30:00,139.75,141.49,138.94,140.08,740881.0,129.7263,131.3415,128.9744,130.0326,740881.0
2022-04-07 10:00:00,140.04,140.71,139.29,139.61,341673.0,129.9955,130.6174,129.2993,129.5963,341673.0
2022-04-07 10:30:00,139.53,140.03,138.07,138.71,344292.0,129.5221,129.9862,128.1668,128.7609,344292.0
2022-04-07 11:00:00,138.73,139.17,137.57,137.73,445758.0,128.7795,129.1879,127.7027,127.8512,445758.0
2022-04-07 11:30:00,137.74,138.0,137.17,137.64,330600.0,127.8605,128.1018,127.3314,127.7676,330600.0
2022-04-07 12:00:00,137.64,138.01,137.4,137.76,243355.0,127.7676,128.1111,127.5449,127.879,243355.0
2022-04-07 12:30:00,137.74,137.86,136.92,137.61,352080.0,127.8605,127.9719,127.0993,127.7398,352080.0
2022-04-07 13:00:00,137.61,139.59,137.37,139.17,572871.0,127.7398,129.5778,127.517,129.1879,572871.0
2022-04-07 13:30:00,139.23,139.96,138.62,139.78,426913.0,129.2436,129.9212,128.6774,129.7542,426913.0
2022-04-07 14:00:00,139.77,140.11,138.94,139.51,589371.0,129.7449,130.0605,128.9744,129.5035,589371.0
2022-04-07 14:30:00,139.52,140.31,139.02,140.16,424913.0,129.5128,130.2461,129.0487,130.1069,424913.0
2022-04-07 15:00:00,140.07,140.92,140.03,140.5,495293.0,130.0234,130.8124,129.9862,130.4225,495293.0
2022-04-07 15:30:00,140.5,140.87,138.93,139.18,1076235.0,130.4225,130.766,128.9651,129.1972,1076235.0
2022-04-08 09:30:00,138.54,139.26,136.7,137.59,798723.0,128.6031,129.2714,126.8951,127.7212,798723.0
2022-04-08 10:00:00,137.54,138.21,136.91,137.97,454055.0,127.6748,128.2968,127.09,128.074,454055.0
2022-04-08 10:30:00,137.94,138.65,137.23,138.63,441797.0,128.0461,128.7052,127.3871,128.6866,441797.0
2022-04-08 11:00:00,138.64,138.9,137.79,138.1,312873.0,128.6959,128.9373,127.9069,128.1947,312873.0
2022-04-08 11:30:00,138.11,138.35,137.68,137.99,299115.0,128.2039,128.4267,127.8048,128.0925,299115.0
2022-04-08 12:00:00,137.95,139.96,137.65,139.18,994830.0,128.0554,129.9212,127.7769,129.1972,994830.0
2022-04-08 12:30:00,139.16,139.5,138.69,139.12,483646.0,129.1786,129.4942,128.7423,129.1415,483646.0
2022-04-08 13:00:00,139.09,139.11,137.27,137.57,678028.0,129.1136,129.1322,127.4242,127.7027,678028.0
2022-04-08 13:30:00,137.61,137.79,137.36,137.36,266231.0,127.7398,127.9069,127.5077,127.5077,266231.0
2022-04-08 14:00:00,137.34,137.8,137.05,137.23,422638.0,127.4892,127.9162,127.22,127.3871,422638.0
2022-04-08 14:30:00,137.26,137.84,136.95,137.4,309296.0,127.4149,127.9533,127.1271,127.5449,309296.0
2022-04-08 15:00:00,137.4,137.69,137.02,137.11,389667.0,127.5449,127.8141,127.1921,127.2757,389667.0
2022-04-08 15:30:00,137.14,137.27,136.36,136.68,1562297.0,127.3035,127.4242,126.5795,126.8765,1562297.0
2022-04-11 09:30:00,134.5,137.61,133.69,136.65,1048025.0,124.8529,127.7398,124.101,126.8487,1048025.0
2022-04-11 10:00:00,136.6,137.54,135.97,136.54,497016.0,126.8022,127.6748,126.2174,126.7465,497016.0
2022-04-11 10:30:00,136.46,137.37,136.17,136.35,377494.0,126.6723,127.517,126.4031,126.5702,377494.0
2022-04-11 11:00:00,136.29,137.08,136.06,136.81,347770.0,126.5145,127.2478,126.301,126.9972,347770.0
2022-04-11 11:30:00,136.76,137.43,136.69,136.87,364994.0,126.9508,127.5727,126.8858,127.0529,364994.0
2022-04-11 12:00:00,136.87,136.95,136.24,136.36,212469.0,127.0529,127.1271,126.4681,126.5795,212469.0
2022-04-11 12:30:00,136.35,136.71,136.06,136.5,223098.0,126.5702,126.9044,126.301,126.7094,223098.0
2022-04-11 13:00:00,136.44,137.12,136.41,136.89,274769.0,126.6537,127.2849,126.6259,127.0714,274769.0
2022-04-11 13:30:00,136.88,137.16,136.36,136.62,204326.0,127.0622,127.3221,126.5795,126.8208,204326.0
2022-04-11 14:00:00,136.64,136.71,135.97,136.07,352302.0,126.8394,126.9044,126.2174,126.3103,352302.0
2022-04-11 14:30:00,136.05,136.82,135.72,136.8,365193.0,126.2917,127.0065,125.9854,126.9879,365193.0
2022-04-11 15:00:00,136.78,137.11,136.05,136.13,342458.0,126.9693,127.2757,126.2917,126.366,342458.0
2022-04-11 15:30:00,136.14,136.29,135.06,135.31,1160591.0,126.3752,126.5145,125.3727,125.6048,1160591.0
2022-04-12 09:30:00,137.92,140.16,137.13,139.66,1058526.0,128.0276,130.1069,127.2942,129.6428,1058526.0
2022-04-12 10:00:00,139.65,139.69,138.36,138.61,416288.0,129.6335,129.6706,128.436,128.6681,416288.0
2022-04-12 10:30:00,138.66,138.67,136.9,137.0,445770.0,128.7145,128.7238,127.0807,127.1735,445770.0
2022-04-12 11:00:00,136.95,138.2,136.45,138.04,297189.0,127.1271,128.2875,126.663,128.139,297189.0
2022-04-12 11:30:00,138.04,138.45,137.76,138.02,239991.0,128.139,128.5195,127.879,128.1204,239991.0
2022-04-12 12:00:00,138.05,138.36,137.36,137.58,272477.0,128.1482,128.436,127.5077,127.7119,272477.0
2022-04-12 12:30:00,137.56,138.58,137.55,138.32,268814.0,127.6934,128.6402,127.6841,128.3989,268814.0
2022-04-12 13:00:00,138.28,138.63,137.64,137.94,197700.0,128.3617,128.6866,127.7676,128.0461,197700.0
2022-04-12 13:30:00,138.01,138.31,137.17,137.34,217557.0,128.1111,128.3896,127.3314,127.4892,217557.0
2022-04-12 14:00:00,137.32,137.63,136.24,136.34,225878.0,127.4706,127.7584,126.4681,126.5609,225878.0
2022-04-12 14:30:00,136.33,136.97,136.16,136.56,206663.0,126.5516,127.1457,126.3938,126.7651,206663.0
2022-04-12 15:00:00,136.55,136.64,135.5,135.72,322741.0,126.7558,126.8394,125.7811,125.9854,322741.0
2022-04-12 15:30:00,135.71,136.26,135.56,136.06,732561.0,125.9761,126.4866,125.8368,126.301,732561.0
2022-04-13 09:30:00,137.59,140.07,136.48,139.06,939430.0,127.7212,130.0234,126.6908,129.0858,939430.0
2022-04-13 10:00:00,139.09,141.78,138.64,141.66,811093.0,129.1136,131.6107,128.6959,131.4993,811093.0
2022-04-13 10:30:00,141.67,142.59,140.64,141.35,1001580.0,131.5086,132.3626,130.5525,131.2115,1001580.0
2022-04-13 11:00:00,141.36,142.39,141.16,141.95,469540.0,131.2208,132.1769,131.0352,131.7685,469540.0
2022-04-13 11:30:00,141.97,142.03,141.16,141.21,338826.0,131.7871,131.8428,131.0352,131.0816,338826.0
2022-04-13 12:00:00,141.22,141.49,140.55,140.78,433555.0,131.0909,131.3415,130.4689,130.6824,433555.0
2022-04-13 12:30:00,140.77,141.39,140.66,140.83,312532.0,130.6731,131.2487,130.571,130.7288,312532.0
2022-04-13 13:00:00,140.84,141.44,140.5,140.72,257383.0,130.7381,131.2951,130.4225,130.6267,257383.0
2022-04-13 13:30:00,140.72,140.73,139.71,140.27,234272.0,130.6267,130.636,129.6892,130.209,234272.0
2022-04-13 14:00:00,140.26,140.6,140.1,140.31,208143.0,130.1997,130.5153,130.0512,130.2461,208143.0
2022-04-13 14:30:00,140.34,140.69,140.17,140.53,219035.0,130.274,130.5989,130.1162,130.4504,219035.0
2022-04-13 15:00:00,140.54,140.82,140.13,140.78,320749.0,130.4596,130.7196,130.079,130.6824,320749.0
2022-04-13 15:30:00,140.79,141.28,140.29,140.49,778688.0,130.6917,131.1466,130.2276,130.4132,778688.0
2022-04-14 09:30:00,141.05,141.56,138.96,139.29,845641.0,130.9331,131.4065,128.993,129.2993,845641.0
2022-04-14 10:00:00,139.32,139.8,138.2,138.84,550890.0,129.3271,129.7727,128.2875,128.8816,550890.0
2022-04-14 10:30:00,138.81,139.09,138.08,138.4,360782.0,128.8537,129.1136,128.1761,128.4731,360782.0
2022-04-14 11:00:00,138.39,139.58,138.22,139.49,311429.0,128.4639,129.5685,128.306,129.485,311429.0
2022-04-14 11:30:00,139.5,139.59,138.6,138.93,136154.0,129.4942,129.5778,128.6588,128.9651,136154.0
2022-04-14 12:00:00,138.85,139.09,138.45,138.61,176532.0,128.8909,129.1136,128.5195,128.6681,176532.0
2022-04-14 12:30:00,138.62,138.75,137.82,138.08,253417.0,128.6774,128.798,127.9347,128.1761,253417.0
2022-04-14 13:00:00,138.09,138.31,137.78,138.15,221930.0,128.1854,128.3896,127.8976,128.2411,221930.0
2022-04-14 13:30:00,138.19,138.69,138.06,138.41,145475.0,128.2782,128.7423,128.1575,128.4824,145475.0
2022-04-14 14:00:00,138.43,139.01,138.13,138.36,215504.0,128.501,129.0394,128.2225,128.436,215504.0
2022-04-14 14:30:00,138.34,138.41,137.29,137.33,188997.0,128.4174,128.4824,127.4427,127.4799,188997.0
2022-04-14 15:00:00,137.34,137.84,137.16,137.52,295528.0,127.4892,127.9533,127.3221,127.6563,295528.0
2022-04-14 15:30:00,137.53,137.59,136.68,136.88,1043650.0,127.6655,127.7212,126.8765,127.0622,1043650.0
2022-04-18 09:30:00,135.62,138.71,135.56,138.06,917730.0,125.8925,128.7609,125.8368,128.1575,917730.0
2022-04-18 10:00:00,138.0,139.83,137.6,139.52,603469.0,128.1018,129.8006,127.7305,129.5128,603469.0
2022-04-18 10:30:00,139.53,139.9,138.88,139.19,286379.0,129.5221,129.8655,128.9187,129.2065,286379.0
2022-04-18 11:00:00,139.19,139.41,138.15,138.23,216317.0,129.2065,129.4107,128.2411,128.3153,216317.0
2022-04-18 11:30:00,138.15,138.59,137.88,138.55,267835.0,128.2411,128.6495,127.9904,128.6124,267835.0
2022-04-18 12:00:00,138.55,138.55,137.0,137.28,241789.0,128.6124,128.6124,127.1735,127.4335,241789.0
2022-04-18 12:30:00,137.24,137.88,137.22,137.75,189485.0,127.3963,127.9904,127.3778,127.8698,189485.0
2022-04-18 13:00:00,137.77,138.61,137.63,138.31,196466.0,127.8883,128.6681,127.7584,128.3896,196466.0
2022-04-18 13:30:00,138.31,139.92,138.24,139.81,370755.0,128.3896,129.8841,128.3246,129.782,370755.0
2022-04-18 14:00:00,139.86,140.35,139.36,139.89,311320.0,129.8284,130.2833,129.3643,129.8563,311320.0
2022-04-18 14:30:00,139.88,140.25,139.32,139.36,245820.0,129.847,130.1904,129.3271,129.3643,245820.0
2022-04-18 15:00:00,139.36,139.67,138.97,139.34,300252.0,129.3643,129.652,129.0022,129.3457,300252.0
2022-04-18 15:30:00,139.33,139.39,138.14,139.35,689866.0,129.3364,129.3921,128.2318,129.355,689866.0
2022-04-19 09:30:00,138.51,139.78,137.54,139.47,702214.0,128.5752,129.7542,127.6748,129.4664,702214.0
2022-04-19 10:00:00,139.53,140.48,139.12,140.26,464404.0,129.5221,130.4039,129.1415,130.1997,464404.0
2022-04-19 10:30:00,140.27,141.27,140.17,140.84,294455.0,130.209,131.1373,130.1162,130.7381,294455.0
2022-04-19 11:00:00,140.79,141.35,140.45,141.25,257407.0,130.6917,131.2115,130.3761,131.1187,257407.0
2022-04-19 11:30:00,141.26,141.4,140.82,140.9,241985.0,131.128,131.258,130.7196,130.7938,241985.0
2022-04-19 12:00:00,140.92,140.97,140.31,140.34,136592.0,130.8124,130.8588,130.2461,130.274,136592.0
2022-04-19 12:30:00,140.39,140.88,140.27,140.63,147640.0,130.3204,130.7753,130.209,130.5432,147640.0
2022-04-19 13:00:00,140.61,140.81,140.11,140.24,162582.0,130.5246,130.7103,130.0605,130.1812,162582.0
2022-04-19 13:30:00,140.25,140.81,140.23,140.52,107604.0,130.1904,130.7103,130.1719,130.4411,107604.0
2022-04-19 14:00:00,140.51,140.62,139.95,140.4,169033.0,130.4318,130.5339,129.912,130.3297,169033.0
2022-04-19 14:30:00,140.39,140.81,140.24,140.72,149276.0,130.3204,130.7103,130.1812,130.6267,149276.0
2022-04-19 15:00:00,140.7,141.33,140.38,141.17,357001.0,130.6082,131.193,130.3111,131.0445,357001.0
2022-04-19 15:30:00,141.18,141.38,140.63,141.05,672894.0,131.0537,131.2394,130.5432,130.9331,672894.0
2022-04-20 09:30:00,143.21,144.81,141.21,141.61,1099457.0,132.9381,134.4234,131.0816,131.4529,1099457.0
2022-04-20 10:00:00,141.61,142.64,140.96,141.85,433905.0,131.4529,132.409,130.8495,131.6757,433905.0
2022-04-20 10:30:00,141.94,142.23,141.53,142.05,206580.0,131.7592,132.0284,131.3786,131.8613,206580.0
2022-04-20 11:00:00,142.06,142.06,140.58,140.78,204002.0,131.8706,131.8706,130.4968,130.6824,204002.0
2022-04-20 11:30:00,140.78,141.53,140.45,140.93,196470.0,130.6824,131.3786,130.3761,130.8217,196470.0
2022-04-20 12:00:00,140.94,141.21,140.45,140.85,132030.0,130.8309,131.0816,130.3761,130.7474,132030.0
2022-04-20 12:30:00,140.82,141.47,140.74,141.13,154279.0,130.7196,131.3229,130.6453,131.0073,154279.0
2022-04-20 13:00:00,141.12,141.78,140.96,141.38,146385.0,130.998,131.6107,130.8495,131.2394,146385.0
2022-04-20 13:30:00,141.35,141.93,141.21,141.68,127159.0,131.2115,131.7499,131.0816,131.5179,127159.0
2022-04-20 14:00:00,141.66,141.8,140.86,140.95,110611.0,131.4993,131.6293,130.7567,130.8402,110611.0
2022-04-20 14:30:00,140.94,141.19,140.46,140.84,190207.0,130.8309,131.063,130.3854,130.7381,190207.0
2022-04-20 15:00:00,140.84,141.38,140.81,141.02,330017.0,130.7381,131.2394,130.7103,130.9052,330017.0
2022-04-20 15:30:00,141.03,141.31,140.06,140.33,1035306.0,130.9145,131.1744,130.0141,130.2647,1035306.0
2022-04-21 09:30:00,142.34,143.65,141.25,141.69,370493.0,132.1305,133.3466,131.1187,131.5272,370493.0
2022-04-21 10:00:00,141.76,142.36,140.93,142.18,234613.0,131.5921,132.1491,130.8217,131.982,234613.0
2022-04-21 10:30:00,142.18,142.41,140.99,141.41,198025.0,131.982,132.1955,130.8774,131.2672,198025.0
2022-04-21 11:00:00,141.38,141.69,140.74,140.87,154556.0,131.2394,131.5272,130.6453,130.766,154556.0
2022-04-21 11:30:00,140.87,141.03,139.1,139.1,288508.0,130.766,130.9145,129.1229,129.1229,288508.0
2022-04-21 12:00:00,139.11,139.34,138.35,138.87,426285.0,129.1322,129.3457,128.4267,128.9094,426285.0
2022-04-21 12:30:00,138.87,138.95,137.86,138.27,254539.0,128.9094,128.9837,127.9719,128.3525,254539.0
2022-04-21 13:00:00,138.26,138.94,137.4,138.89,199396.0,128.3432,128.9744,127.5449,128.928,199396.0
2022-04-21 13:30:00,138.9,138.95,137.72,137.87,215352.0,128.9373,128.9837,127.8419,127.9811,215352.0
2022-04-21 14:00:00,137.82,137.82,136.15,136.69,539647.0,127.9347,127.9347,126.3845,126.8858,539647.0
2022-04-21 14:30:00,136.68,137.32,136.01,136.13,339906.0,126.8765,127.4706,126.2546,126.366,339906.0
2022-04-21 15:00:00,136.11,136.19,135.36,136.15,422273.0,126.3474,126.4216,125.6512,126.3845,422273.0
2022-04-21 15:30:00,136.11,136.58,135.26,136.07,941964.0,126.3474,126.7837,125.5584,126.3103,941964.0
2022-04-22 09:30:00,136.13,137.34,134.79,135.81,742185.0,126.366,127.4892,125.1221,126.0689,742185.0
2022-04-22 10:00:00,135.89,136.9,134.98,135.14,266257.0,126.1432,127.0807,125.2984,125.447,266257.0
2022-04-22 10:30:00,135.17,136.15,135.02,135.4,297501.0,125.4748,126.3845,125.3356,125.6883,297501.0
2022-04-22 11:00:00,135.38,136.39,134.88,135.52,278344.0,125.6697,126.6073,125.2056,125.7997,278344.0
2022-04-22 11:30:00,135.53,135.7,134.26,134.28,244074.0,125.809,125.9668,124.6301,124.6486,244074.0
2022-04-22 12:00:00,134.29,134.67,134.08,134.24,249607.0,124.6579,125.0107,124.463,124.6115,249607.0
2022-04-22 12:30:00,134.16,134.63,133.98,134.26,167956.0,124.5373,124.9735,124.3702,124.6301,167956.0
2022-04-22 13:00:00,134.31,134.51,133.94,134.07,197393.0,124.6765,124.8621,124.333,124.4537,197393.0
2022-04-22 13:30:00,134.05,134.25,133.75,133.75,132638.0,124.4351,124.6208,124.1567,124.1567,132638.0
2022-04-22 14:00:00,133.74,134.7,133.71,134.01,180866.0,124.1474,125.0385,124.1195,124.398,180866.0
2022-04-22 14:30:00,133.99,134.16,133.44,133.66,183613.0,124.3794,124.5373,123.8689,124.0731,183613.0
2022-04-22 15:00:00,133.66,134.3,133.21,133.79,292753.0,124.0731,124.6672,123.6554,124.1938,292753.0
2022-04-22 15:30:00,133.81,134.68,132.65,132.8,991515.0,124.2124,125.02,123.1356,123.2748,991515.0
2022-04-25 09:30:00,131.67,134.22,130.91,132.54,1076365.0,122.2258,124.5929,121.5204,123.0334,1076365.0
2022-04-25 10:00:00,132.56,133.98,132.07,133.79,670772.0,123.052,124.3702,122.5972,124.1938,670772.0
2022-04-25 10:30:00,133.78,134.94,133.33,133.49,453094.0,124.1845,125.2613,123.7668,123.9153,453094.0
2022-04-25 11:00:00,133.43,134.08,132.63,133.07,192613.0,123.8596,124.463,123.117,123.5254,192613.0
2022-04-25 11:30:00,133.18,134.03,132.77,132.81,251393.0,123.6275,124.4166,123.247,123.2841,251393.0
2022-04-25 12:00:00,132.83,134.43,132.54,133.81,201431.0,123.3026,124.7879,123.0334,124.2124,201431.0
2022-04-25 12:30:00,133.81,134.73,133.69,133.78,233649.0,124.2124,125.0664,124.101,124.1845,233649.0
2022-04-25 13:00:00,133.82,134.5,133.36,134.11,133365.0,124.2216,124.8529,123.7946,124.4908,133365.0
2022-04-25 13:30:00,134.13,134.5,133.44,133.67,176743.0,124.5094,124.8529,123.8689,124.0824,176743.0
2022-04-25 14:00:00,133.72,135.08,133.31,135.05,312058.0,124.1288,125.3913,123.7482,125.3634,312058.0
2022-04-25 14:30:00,135.08,135.98,134.64,135.55,470600.0,125.3913,126.2267,124.9828,125.8276,470600.0
2022-04-25 15:00:00,135.56,135.84,134.06,135.54,451846.0,125.8368,126.0968,124.4444,125.8183,451846.0
2022-04-25 15:30:00,135.48,136.81,135.25,136.59,1137420.0,125.7626,126.9972,125.5491,126.793,1137420.0
2022-04-26 09:30:00,134.7,135.52,133.74,134.27,473898.0,125.0385,125.7997,124.1474,124.6394,473898.0
2022-04-26 10:00:00,134.25,134.5,133.24,134.41,365375.0,124.6208,124.8529,123.6832,124.7693,365375.0
2022-04-26 10:30:00,134.37,134.43,133.25,133.5,253077.0,124.7322,124.7879,123.6925,123.9246,253077.0
2022-04-26 11:00:00,133.46,133.52,132.63,133.33,237588.0,123.8875,123.9432,123.117,123.7668,237588.0
2022-04-26 11:30:00,133.32,133.73,133.03,133.21,196878.0,123.7575,124.1381,123.4883,123.6554,196878.0
2022-04-26 12:00:00,133.21,135.02,133.14,134.89,208287.0,123.6554,125.3356,123.5904,125.2149,208287.0
2022-04-26 12:30:00,134.87,135.04,134.25,134.93,212122.0,125.1963,125.3541,124.6208,125.252,212122.0
2022-04-26 13:00:00,134.85,134.85,133.9,134.14,212893.0,125.1778,125.1778,124.2959,124.5187,212893.0
2022-04-26 13:30:00,134.13,134.75,133.93,134.57,188968.0,124.5094,125.0849,124.3237,124.9178,188968.0
2022-04-26 14:00:00,134.7,135.77,134.24,135.62,313563.0,125.0385,126.0318,124.6115,125.8925,313563.0
2022-04-26 14:30:00,135.61,136.16,134.9,136.13,512529.0,125.8832,126.3938,125.2242,126.366,512529.0
2022-04-26 15:00:00,136.13,136.35,134.26,134.69,568552.0,126.366,126.5702,124.6301,125.0292,568552.0
2022-04-26 15:30:00,134.69,135.12,133.38,133.4,1154070.0,125.0292,125.4284,123.8132,123.8318,1154070.0
2022-04-27 09:30:00,130.82,136.57,130.66,135.33,801966.0,121.4368,126.7744,121.2883,125.6233,801966.0
2022-04-27 10:00:00,135.36,136.21,133.18,133.21,483075.0,125.6512,126.4402,123.6275,123.6554,483075.0
2022-04-27 10:30:00,133.17,135.5,132.74,133.89,555388.0,123.6183,125.7811,123.2191,124.2866,555388.0
2022-04-27 11:00:00,133.89,135.1,133.62,134.38,254464.0,124.2866,125.4098,124.036,124.7415,254464.0
2022-04-27 11:30:00,134.41,136.02,134.41,135.9,652659.0,124.7693,126.2638,124.7693,126.1524,652659.0
2022-04-27 12:00:00,135.87,137.5,135.43,136.88,586983.0,126.1246,127.6377,125.7162,127.0622,586983.0
2022-04-27 12:30:00,136.9,137.28,136.47,137.0,689571.0,127.0807,127.4335,126.6816,127.1735,689571.0
2022-04-27 13:00:00,137.05,137.14,135.77,136.54,465008.0,127.22,127.3035,126.0318,126.7465,465008.0
2022-04-27 13:30:00,136.58,137.8,136.24,137.35,486123.0,126.7837,127.9162,126.4681,127.4984,486123.0
2022-04-27 14:00:00,137.33,138.11,136.74,136.79,479974.0,127.4799,128.2039,126.9322,126.9786,479974.0
2022-04-27 14:30:00,136.74,137.19,135.56,135.72,372095.0,126.9322,127.3499,125.8368,125.9854,372095.0
2022-04-27 15:00:00,135.74,135.75,134.96,135.39,424403.0,126.0039,126.0132,125.2799,125.679,424403.0
2022-04-27 15:30:00,135.4,136.06,134.76,135.16,1239358.0,125.6883,126.301,125.0942,125.4655,1239358.0
2022-04-28 09:30:00,142.87,147.0,142.79,143.22,4531606.0,132.6225,136.4563,132.5483,132.9474,4531606.0
2022-04-28 10:00:00,143.16,143.49,140.92,141.03,1812080.0,132.8917,133.198,130.8124,130.9145,1812080.0
2022-04-28 10:30:00,141.0,141.37,139.13,141.33,1481043.0,130.8866,131.2301,129.1508,131.193,1481043.0
2022-04-28 11:00:00,141.3,144.87,141.25,143.88,2054970.0,131.1651,134.4791,131.1187,133.5601,2054970.0
2022-04-28 11:30:00,143.84,144.59,143.3,143.94,978490.0,133.5229,134.2192,133.0217,133.6158,978490.0
2022-04-28 12:00:00,143.93,144.99,142.99,144.89,764016.0,133.6065,134.5905,132.7339,134.4976,764016.0
2022-04-28 12:30:00,144.92,146.36,144.7,145.89,995596.0,134.5255,135.8622,134.3213,135.4259,995596.0
2022-04-28 13:00:00,145.87,146.6,145.48,146.1,660925.0,135.4073,136.085,135.0453,135.6208,660925.0
2022-04-28 13:30:00,146.06,147.11,145.72,146.54,743176.0,135.5837,136.5584,135.2681,136.0293,743176.0
2022-04-28 14:00:00,146.56,146.93,145.79,146.88,760958.0,136.0479,136.3913,135.3331,136.3449,760958.0
2022-04-28 14:30:00,146.89,148.68,146.85,148.55,1458205.0,136.3542,138.0158,136.317,137.8951,1458205.0
2022-04-28 15:00:00,148.51,151.2,148.43,148.58,1777507.0,137.858,140.355,137.7837,137.923,1777507.0
2022-04-28 15:30:00,148.6,149.14,147.7,148.37,2735772.0,137.9415,138.4428,137.1061,137.728,2735772.0
2022-04-29 09:30:00,145.72,147.5,145.52,147.15,1106064.0,135.2681,136.9204,135.0824,136.5955,1106064.0
2022-04-29 10:00:00,147.14,147.39,144.28,144.72,636777.0,136.5862,136.8183,133.9314,134.3398,636777.0
2022-04-29 10:30:00,144.72,145.35,144.4,145.12,406419.0,134.3398,134.9246,134.0428,134.7111,406419.0
2022-04-29 11:00:00,145.08,145.52,144.5,145.25,300027.0,134.674,135.0824,134.1356,134.8318,300027.0
2022-04-29 11:30:00,145.25,145.75,143.97,143.99,517820.0,134.8318,135.2959,133.6436,133.6622,517820.0
2022-04-29 12:00:00,144.0,144.12,143.44,143.47,453822.0,133.6715,133.7829,133.1516,133.1795,453822.0
2022-04-29 12:30:00,143.43,143.52,142.43,142.66,404303.0,133.1424,133.2259,132.2141,132.4276,404303.0
2022-04-29 13:00:00,142.62,143.72,142.55,143.1,253105.0,132.3905,133.4116,132.3255,132.836,253105.0
2022-04-29 13:30:00,143.09,143.64,142.26,142.82,218924.0,132.8267,133.3373,132.0563,132.5761,218924.0
2022-04-29 14:00:00,142.83,142.92,141.99,142.42,292858.0,132.5854,132.6689,131.8056,132.2048,292858.0
2022-04-29 14:30:00,142.38,142.68,141.3,141.72,405697.0,132.1677,132.4461,131.1651,131.555,405697.0
2022-04-29 15:00:00,141.71,141.93,140.87,141.08,555513.0,131.5457,131.7499,130.766,130.9609,555513.0
2022-04-29 15:30:00,141.05,141.63,139.52,139.68,2143929.0,130.9331,131.4715,129.5128,129.6613,2143929.0
2022-05-02 09:30:00,140.54,144.08,140.32,142.25,1146367.0,130.4596,133.7457,130.2554,132.047,1146367.0
2022-05-02 10:00:00,142.27,142.78,140.48,142.53,568519.0,132.0656,132.539,130.4039,132.3069,568519.0
2022-05-02 10:30:00,142.62,143.19,141.57,141.69,583816.0,132.3905,132.9196,131.4158,131.5272,583816.0
2022-05-02 11:00:00,141.71,142.22,140.7,141.48,379319.0,131.5457,132.0191,130.6082,131.3322,379319.0
2022-05-02 11:30:00,141.49,141.7,140.36,141.5,382925.0,131.3415,131.5364,130.2926,131.3508,382925.0
2022-05-02 12:00:00,141.52,142.22,140.5,141.64,328599.0,131.3693,132.0191,130.4225,131.4807,328599.0
2022-05-02 12:30:00,141.72,142.19,140.26,140.41,264713.0,131.555,131.9913,130.1997,130.339,264713.0
2022-05-02 13:00:00,140.47,140.62,139.96,140.46,428337.0,130.3947,130.5339,129.9212,130.3854,428337.0
2022-05-02 13:30:00,140.46,140.83,139.26,139.85,335529.0,130.3854,130.7288,129.2714,129.8191,335529.0
2022-05-02 14:00:00,139.81,140.66,139.15,139.5,345952.0,129.782,130.571,129.1693,129.4942,345952.0
2022-05-02 14:30:00,139.5,141.02,139.24,140.46,530333.0,129.4942,130.9052,129.2529,130.3854,530333.0
2022-05-02 15:00:00,140.44,143.23,140.28,142.91,781737.0,130.3668,132.9567,130.2183,132.6596,781737.0
2022-05-02 15:30:00,142.89,145.66,142.88,145.34,1869448.0,132.6411,135.2124,132.6318,134.9154,1869448.0
2022-05-03 09:30:00,144.86,145.03,142.82,144.41,596589.0,134.4698,134.6276,132.5761,134.0521,596589.0
2022-05-03 10:00:00,144.5,145.4,143.7,144.46,336398.0,134.1356,134.9711,133.393,134.0985,336398.0
2022-05-03 10:30:00,144.55,145.01,143.08,143.7,313943.0,134.182,134.609,132.8175,133.393,313943.0
2022-05-03 11:00:00,143.66,145.04,143.36,144.35,253468.0,133.3559,134.6369,133.0774,133.9964,253468.0
2022-05-03 11:30:00,144.4,144.82,143.89,144.82,178016.0,134.0428,134.4327,133.5694,134.4327,178016.0
2022-05-03 12:00:00,144.79,145.03,143.52,144.04,225982.0,134.4048,134.6276,133.2259,133.7086,225982.0
2022-05-03 12:30:00,143.95,144.66,143.79,144.52,177229.0,133.6251,134.2841,133.4765,134.1542,177229.0
2022-05-03 13:00:00,144.56,145.19,144.13,144.83,259192.0,134.1913,134.7761,133.7921,134.4419,259192.0
2022-05-03 13:30:00,144.85,145.69,144.72,144.97,242400.0,134.4605,135.2403,134.3398,134.5719,242400.0
2022-05-03 14:00:00,144.93,144.99,143.44,143.55,195187.0,134.5348,134.5905,133.1516,133.2537,195187.0
2022-05-03 14:30:00,143.54,144.44,142.76,144.44,244133.0,133.2445,134.0799,132.5204,134.0799,244133.0
2022-05-03 15:00:00,144.5,144.8,143.73,143.97,291844.0,134.1356,134.4141,133.4208,133.6436,291844.0
2022-05-03 15:30:00,143.98,144.43,143.31,144.31,879305.0,133.6529,134.0706,133.031,133.9592,879305.0
2022-05-04 09:30:00,145.0,146.03,143.09,144.3,671282.0,134.5997,135.5559,132.8267,133.95,671282.0
2022-05-04 10:00:00,144.31,144.45,142.76,143.14,285204.0,133.9592,134.0892,132.5204,132.8732,285204.0
2022-05-04 10:30:00,143.16,143.29,141.85,142.22,278531.0,132.8917,133.0124,131.6757,132.0191,278531.0
2022-05-04 11:00:00,142.2,142.23,140.96,141.15,338290.0,132.0006,132.0284,130.8495,131.0259,338290.0
2022-05-04 11:30:00,141.11,141.13,140.35,141.07,550766.0,130.9888,131.0073,130.2833,130.9516,550766.0
2022-05-04 12:00:00,141.06,142.99,140.97,142.68,213083.0,130.9423,132.7339,130.8588,132.4461,213083.0
2022-05-04 12:30:00,142.74,143.23,142.46,143.17,315506.0,132.5018,132.9567,132.2419,132.901,315506.0
2022-05-04 13:00:00,143.17,143.62,142.7,142.85,188026.0,132.901,133.3187,132.4647,132.604,188026.0
2022-05-04 13:30:00,142.82,143.54,142.54,143.3,154378.0,132.5761,133.2445,132.3162,133.0217,154378.0
2022-05-04 14:00:00,143.34,144.73,141.7,143.25,432496.0,133.0588,134.3491,131.5364,132.9753,432496.0
2022-05-04 14:30:00,143.38,146.33,141.13,145.98,595228.0,133.0959,135.8343,131.0073,135.5095,595228.0
2022-05-04 15:00:00,146.09,148.02,145.82,147.82,681649.0,135.6116,137.4031,135.3609,137.2175,681649.0
2022-05-04 15:30:00,147.83,149.5,147.82,149.07,1895173.0,137.2268,138.777,137.2175,138.3778,1895173.0
2022-05-05 09:30:00,147.09,147.09,142.85,143.82,1194663.0,136.5398,136.5398,132.604,133.5044,1194663.0
2022-05-05 10:00:00,143.84,143.95,140.84,141.27,962297.0,133.5229,133.6251,130.7381,131.1373,962297.0
2022-05-05 10:30:00,141.23,141.37,139.84,140.66,921917.0,131.1001,131.2301,129.8098,130.571,921917.0
2022-05-05 11:00:00,140.65,140.74,139.18,140.62,818378.0,130.5618,130.6453,129.1972,130.5339,818378.0
2022-05-05 11:30:00,140.52,142.05,140.05,140.28,560397.0,130.4411,131.8613,130.0048,130.2183,560397.0
2022-05-05 12:00:00,140.22,141.78,139.38,141.29,516209.0,130.1626,131.6107,129.3828,131.1558,516209.0
2022-05-05 12:30:00,141.22,141.97,140.7,141.97,330510.0,131.0909,131.7871,130.6082,131.7871,330510.0
2022-05-05 13:00:00,142.0,143.07,141.98,142.42,469517.0,131.8149,132.8082,131.7964,132.2048,469517.0
2022-05-05 13:30:00,142.34,142.86,141.29,141.69,337750.0,132.1305,132.6132,131.1558,131.5272,337750.0
2022-05-05 14:00:00,141.63,142.4,140.72,140.72,270401.0,131.4715,132.1862,130.6267,130.6267,270401.0
2022-05-05 14:30:00,140.72,141.92,140.64,141.28,303522.0,130.6267,131.7407,130.5525,131.1466,303522.0
2022-05-05 15:00:00,141.38,141.45,139.35,139.58,497336.0,131.2394,131.3044,129.355,129.5685,497336.0
2022-05-05 15:30:00,139.6,142.06,139.33,141.7,1488280.0,129.5871,131.8706,129.3364,131.5364,1488280.0
2022-05-06 09:30:00,140.85,141.25,137.88,138.64,621832.0,130.7474,131.1187,127.9904,128.6959,621832.0
2022-05-06 10:00:00,138.75,143.17,138.62,140.94,781238.0,128.798,132.901,128.6774,130.8309,781238.0
2022-05-06 10:30:00,140.99,142.95,140.01,142.63,533700.0,130.8774,132.6968,129.9677,132.3997,533700.0
2022-05-06 11:00:00,142.61,144.1,141.67,143.85,671028.0,132.3812,133.7643,131.5086,133.5322,671028.0
2022-05-06 11:30:00,143.98,144.06,141.07,141.29,490507.0,133.6529,133.7272,130.9516,131.1558,490507.0
2022-05-06 12:00:00,141.26,143.06,141.11,142.31,300253.0,131.128,132.7989,130.9888,132.1027,300253.0
2022-05-06 12:30:00,142.24,143.44,141.59,143.25,262537.0,132.0377,133.1516,131.4343,132.9753,262537.0
2022-05-06 13:00:00,143.38,143.49,141.71,141.99,227820.0,133.0959,133.198,131.5457,131.8056,227820.0
2022-05-06 13:30:00,142.03,142.41,140.65,140.79,224497.0,131.8428,132.1955,130.5618,130.6917,224497.0
2022-05-06 14:00:00,140.84,141.3,140.2,140.48,237632.0,130.7381,131.1651,130.144,130.4039,237632.0
2022-05-06 14:30:00,140.49,141.15,139.9,140.16,203897.0,130.4132,131.0259,129.8655,130.1069,203897.0
2022-05-06 15:00:00,140.16,140.31,138.88,139.38,589503.0,130.1069,130.2461,128.9187,129.3828,589503.0
2022-05-06 15:30:00,139.37,141.05,139.1,140.56,977414.0,129.3736,130.9331,129.1229,130.4782,977414.0
2022-05-09 09:30:00,137.9,140.11,137.6,138.78,663311.0,128.009,130.0605,127.7305,128.8259,663311.0
2022-05-09 10:00:00,138.91,139.36,137.75,137.81,414666.0,128.9466,129.3643,127.8698,127.9255,414666.0
2022-05-09 10:30:00,137.78,137.78,136.56,136.57,384114.0,127.8976,127.8976,126.7651,126.7744,384114.0
2022-05-09 11:00:00,136.55,137.02,135.19,135.22,544738.0,126.7558,127.1921,125.4934,125.5212,544738.0
2022-05-09 11:30:00,135.22,136.37,134.85,135.93,394403.0,125.5212,126.5887,125.1778,126.1803,394403.0
2022-05-09 12:00:00,135.92,137.08,135.31,136.6,203088.0,126.171,127.2478,125.6048,126.8022,203088.0
2022-05-09 12:30:00,136.43,137.0,135.35,135.46,269480.0,126.6444,127.1735,125.6419,125.744,269480.0
2022-05-09 13:00:00,135.43,136.2,135.29,136.02,143962.0,125.7162,126.4309,125.5862,126.2638,143962.0
2022-05-09 13:30:00,136.05,136.3,135.27,135.55,252873.0,126.2917,126.5238,125.5676,125.8276,252873.0
2022-05-09 14:00:00,135.58,135.89,135.06,135.25,221882.0,125.8554,126.1432,125.3727,125.5491,221882.0
2022-05-09 14:30:00,135.23,136.17,134.78,136.04,284001.0,125.5305,126.4031,125.1128,126.2824,284001.0
2022-05-09 15:00:00,136.01,136.85,135.33,135.51,364695.0,126.2546,127.0343,125.6233,125.7904,364695.0
2022-05-09 15:30:00,135.53,135.53,134.06,134.93,1281712.0,125.809,125.809,124.4444,125.252,1281712.0
2022-05-10 09:30:00,139.57,139.8,136.44,138.32,711104.0,129.5592,129.7727,126.6537,128.3989,711104.0
2022-05-10 10:00:00,138.22,139.41,137.85,138.21,423310.0,128.306,129.4107,127.9626,128.2968,423310.0
2022-05-10 10:30:00,138.21,138.68,135.42,136.11,311333.0,128.2968,128.7331,125.7069,126.3474,311333.0
2022-05-10 11:00:00,135.98,136.6,135.05,135.74,305160.0,126.2267,126.8022,125.3634,126.0039,305160.0
2022-05-10 11:30:00,135.77,136.59,135.1,136.1,255505.0,126.0318,126.793,125.4098,126.3381,255505.0
2022-05-10 12:00:00,136.1,136.73,135.59,135.69,288590.0,126.3381,126.9229,125.8647,125.9575,288590.0
2022-05-10 12:30:00,135.67,136.02,134.69,134.75,381990.0,125.9389,126.2638,125.0292,125.0849,381990.0
2022-05-10 13:00:00,134.76,136.7,134.63,136.66,248562.0,125.0942,126.8951,124.9735,126.8579,248562.0
2022-05-10 13:30:00,136.63,138.53,136.63,138.24,399842.0,126.8301,128.5938,126.8301,128.3246,399842.0
2022-05-10 14:00:00,138.27,138.35,136.83,137.42,256126.0,128.3525,128.4267,127.0157,127.5634,256126.0
2022-05-10 14:30:00,137.41,138.53,137.18,138.26,179545.0,127.5541,128.5938,127.3406,128.3432,179545.0
2022-05-10 15:00:00,138.3,138.92,137.53,137.78,329602.0,128.3803,128.9558,127.6655,127.8976,329602.0
2022-05-10 15:30:00,137.79,137.79,136.45,136.8,700337.0,127.9069,127.9069,126.663,126.9879,700337.0
2022-05-11 09:30:00,135.02,138.29,133.81,137.25,714189.0,125.3356,128.371,124.2124,127.4056,714189.0
2022-05-11 10:00:00,137.17,137.83,136.0,137.25,371914.0,127.3314,127.944,126.2453,127.4056,371914.0
2022-05-11 10:30:00,137.13,137.58,135.42,135.78,336201.0,127.2942,127.7119,125.7069,126.0411,336201.0
2022-05-11 11:00:00,135.73,135.81,133.94,135.44,742746.0,125.9946,126.0689,124.333,125.7254,742746.0
2022-05-11 11:30:00,135.47,136.64,135.05,135.21,416738.0,125.7533,126.8394,125.3634,125.5119,416738.0
2022-05-11 12:00:00,135.14,135.51,134.2,134.32,279789.0,125.447,125.7904,124.5744,124.6858,279789.0
2022-05-11 12:30:00,134.21,134.62,133.07,133.31,354003.0,124.5837,124.9643,123.5254,123.7482,354003.0
2022-05-11 13:00:00,133.29,133.9,132.75,133.29,460377.0,123.7297,124.2959,123.2284,123.7297,460377.0
2022-05-11 13:30:00,133.31,133.71,132.52,132.65,340209.0,123.7482,124.1195,123.0149,123.1356,340209.0
2022-05-11 14:00:00,132.66,134.31,132.65,133.82,344512.0,123.1448,124.6765,123.1356,124.2216,344512.0
2022-05-11 14:30:00,133.86,134.38,132.83,132.99,245574.0,124.2588,124.7415,123.3026,123.4512,245574.0
2022-05-11 15:00:00,132.99,133.25,132.4,132.71,389548.0,123.4512,123.6925,122.9035,123.1913,389548.0
2022-05-11 15:30:00,132.72,133.18,131.89,132.3,898096.0,123.2005,123.6275,122.4301,122.8107,898096.0
2022-05-12 09:30:00,130.99,131.58,128.88,129.47,811438.0,121.5946,122.1423,119.636,120.1836,811438.0
2022-05-12 10:00:00,129.61,132.5,129.05,131.68,613315.0,120.3136,122.9963,119.7938,122.2351,613315.0
2022-05-12 10:30:00,131.67,132.67,130.37,132.47,496113.0,122.2258,123.1541,121.0191,122.9685,496113.0
2022-05-12 11:00:00,132.46,133.06,131.52,131.74,306982.0,122.9592,123.5161,122.0866,122.2908,306982.0
2022-05-12 11:30:00,131.78,131.99,130.01,130.05,249053.0,122.328,122.5229,120.6849,120.722,249053.0
2022-05-12 12:00:00,130.04,131.52,129.72,131.39,267624.0,120.7128,122.0866,120.4157,121.9659,267624.0
2022-05-12 12:30:00,131.36,132.7,131.32,131.67,207119.0,121.9381,123.182,121.901,122.2258,207119.0
2022-05-12 13:00:00,131.64,132.05,130.7,130.93,145201.0,122.198,122.5786,121.3254,121.5389,145201.0
2022-05-12 13:30:00,130.91,131.22,129.29,129.75,339231.0,121.5204,121.8081,120.0166,120.4436,339231.0
2022-05-12 14:00:00,129.75,129.94,128.74,128.87,504408.0,120.4436,120.6199,119.506,119.6267,504408.0
2022-05-12 14:30:00,128.8,128.96,127.82,128.03,553733.0,119.5617,119.7102,118.652,118.8469,553733.0
2022-05-12 15:00:00,128.02,130.63,127.94,129.59,548831.0,118.8376,121.2604,118.7634,120.295,548831.0
2022-05-12 15:30:00,129.53,131.84,129.52,131.81,983972.0,120.2393,122.3837,120.2301,122.3558,983972.0
2022-05-13 09:30:00,134.34,135.09,132.5,134.29,809981.0,124.7043,125.4005,122.9963,124.6579,809981.0
2022-05-13 10:00:00,134.38,135.28,133.65,134.75,593027.0,124.7415,125.5769,124.0638,125.0849,593027.0
2022-05-13 10:30:00,134.8,135.29,133.96,134.94,411770.0,125.1313,125.5862,124.3516,125.2613,411770.0
2022-05-13 11:00:00,134.93,135.36,134.52,135.19,241606.0,125.252,125.6512,124.8714,125.4934,241606.0
2022-05-13 11:30:00,135.21,135.36,134.45,135.29,251972.0,125.5119,125.6512,124.8065,125.5862,251972.0
2022-05-13 12:00:00,135.29,135.99,135.23,135.47,268410.0,125.5862,126.236,125.5305,125.7533,268410.0
2022-05-13 12:30:00,135.49,135.76,134.65,135.18,218000.0,125.7719,126.0225,124.9921,125.4841,218000.0
2022-05-13 13:00:00,135.27,135.48,134.65,134.89,175461.0,125.5676,125.7626,124.9921,125.2149,175461.0
2022-05-13 13:30:00,134.9,135.06,133.84,134.1,197795.0,125.2242,125.3727,124.2402,124.4816,197795.0
2022-05-13 14:00:00,134.06,134.08,133.05,133.46,254680.0,124.4444,124.463,123.5069,123.8875,254680.0
2022-05-13 14:30:00,133.46,134.74,133.43,134.69,248214.0,123.8875,125.0757,123.8596,125.0292,248214.0
2022-05-13 15:00:00,134.7,135.6,134.56,135.48,435355.0,125.0385,125.874,124.9086,125.7626,435355.0
2022-05-13 15:30:00,135.47,135.6,133.88,134.94,1076780.0,125.7533,125.874,124.2773,125.2613,1076780.0
2022-05-16 09:30:00,133.7,134.43,132.0,133.07,490833.0,124.1102,124.7879,122.5322,123.5254,490833.0
2022-05-16 10:00:00,133.03,134.8,132.52,134.71,313267.0,123.4883,125.1313,123.0149,125.0478,313267.0
2022-05-16 10:30:00,134.66,134.75,132.89,132.95,255132.0,125.0014,125.0849,123.3583,123.414,255132.0
2022-05-16 11:00:00,132.94,133.51,132.42,132.97,286741.0,123.4048,123.9339,122.9221,123.4326,286741.0
2022-05-16 11:30:00,132.97,135.07,132.89,134.91,265392.0,123.4326,125.382,123.3583,125.2335,265392.0
2022-05-16 12:00:00,135.02,135.19,134.04,134.23,233048.0,125.3356,125.4934,124.4259,124.6022,233048.0
2022-05-16 12:30:00,134.21,134.53,133.59,133.61,139929.0,124.5837,124.8807,124.0081,124.0267,139929.0
2022-05-16 13:00:00,133.57,135.04,133.38,134.99,138809.0,123.9896,125.3541,123.8132,125.3077,138809.0
2022-05-16 13:30:00,135.05,135.18,134.59,134.78,168815.0,125.3634,125.4841,124.9364,125.1128,168815.0
2022-05-16 14:00:00,134.8,135.94,134.47,135.88,182055.0,125.1313,126.1896,124.825,126.1339,182055.0
2022-05-16 14:30:00,135.89,135.98,135.15,135.39,173877.0,126.1432,126.2267,125.4562,125.679,173877.0
2022-05-16 15:00:00,135.4,135.48,134.3,134.46,179590.0,125.6883,125.7626,124.6672,124.8157,179590.0
2022-05-16 15:30:00,134.49,134.5,133.59,133.95,625593.0,124.8436,124.8529,124.0081,124.3423,625593.0
2022-05-17 09:30:00,137.24,139.72,136.7,138.54,865398.0,127.3963,129.6985,126.8951,128.6031,865398.0
2022-05-17 10:00:00,138.56,139.83,138.28,138.89,519792.0,128.6217,129.8006,128.3617,128.928,519792.0
2022-05-17 10:30:00,138.89,139.24,137.09,137.51,223456.0,128.928,129.2529,127.2571,127.647,223456.0
2022-05-17 11:00:00,137.56,138.77,137.4,138.59,230010.0,127.6934,128.8166,127.5449,128.6495,230010.0
2022-05-17 11:30:00,138.59,139.04,138.48,138.61,284545.0,128.6495,129.0672,128.5474,128.6681,284545.0
2022-05-17 12:00:00,138.61,138.75,137.87,138.32,205961.0,128.6681,128.798,127.9811,128.3989,205961.0
2022-05-17 12:30:00,138.32,138.44,137.97,138.14,302695.0,128.3989,128.5103,128.074,128.2318,302695.0
2022-05-17 13:00:00,138.11,138.67,137.63,138.26,225711.0,128.2039,128.7238,127.7584,128.3432,225711.0
2022-05-17 13:30:00,138.25,138.52,138.0,138.16,194765.0,128.3339,128.5845,128.1018,128.2503,194765.0
2022-05-17 14:00:00,138.17,138.81,136.87,137.55,407570.0,128.2596,128.8537,127.0529,127.6841,407570.0
2022-05-17 14:30:00,137.56,139.51,137.28,139.29,399460.0,127.6934,129.5035,127.4335,129.2993,399460.0
2022-05-17 15:00:00,139.25,140.0,139.25,139.73,329210.0,129.2622,129.9584,129.2622,129.7077,329210.0
2022-05-17 15:30:00,139.76,140.0,139.13,139.68,807428.0,129.7356,129.9584,129.1508,129.6613,807428.0
2022-05-18 09:30:00,136.83,137.04,134.89,135.44,850654.0,127.0157,127.2107,125.2149,125.7254,850654.0
2022-05-18 10:00:00,135.5,137.28,135.46,136.17,438049.0,125.7811,127.4335,125.744,126.4031,438049.0
2022-05-18 10:30:00,136.1,136.5,135.35,136.16,438367.0,126.3381,126.7094,125.6419,126.3938,438367.0
2022-05-18 11:00:00,136.19,136.2,133.86,133.95,409485.0,126.4216,126.4309,124.2588,124.3423,409485.0
2022-05-18 11:30:00,133.9,134.1,132.73,132.83,789945.0,124.2959,124.4816,123.2098,123.3026,789945.0
2022-05-18 12:00:00,132.79,133.04,132.27,132.34,285341.0,123.2655,123.4976,122.7828,122.8478,285341.0
2022-05-18 12:30:00,132.3,133.1,132.05,132.98,242949.0,122.8107,123.5533,122.5786,123.4419,242949.0
2022-05-18 13:00:00,133.0,133.02,131.17,131.45,296722.0,123.4605,123.479,121.7617,122.0216,296722.0
2022-05-18 13:30:00,131.43,131.72,130.72,130.81,304589.0,122.0031,122.2723,121.344,121.4275,304589.0
2022-05-18 14:00:00,130.89,131.5,130.71,131.43,291775.0,121.5018,122.068,121.3347,122.0031,291775.0
2022-05-18 14:30:00,131.42,131.54,130.09,130.23,365141.0,121.9938,122.1052,120.7592,120.8891,365141.0
2022-05-18 15:00:00,130.2,130.82,129.91,130.03,426953.0,120.8613,121.4368,120.5921,120.7035,426953.0
2022-05-18 15:30:00,130.05,131.19,129.88,130.48,1263499.0,120.722,121.7803,120.5642,121.1212,1263499.0
2022-05-19 09:30:00,130.34,132.78,129.48,130.98,819801.0,120.9912,123.2562,120.1929,121.5853,819801.0
2022-05-19 10:00:00,130.83,132.73,130.81,131.3,335660.0,121.4461,123.2098,121.4275,121.8824,335660.0
2022-05-19 10:30:00,131.37,132.29,130.84,131.67,241394.0,121.9474,122.8014,121.4554,122.2258,241394.0
2022-05-19 11:00:00,131.81,132.68,131.37,131.85,193925.0,122.3558,123.1634,121.9474,122.3929,193925.0
2022-05-19 11:30:00,131.97,133.39,131.97,132.6,270647.0,122.5043,123.8225,122.5043,123.0891,270647.0
2022-05-19 12:00:00,132.6,132.62,131.39,132.32,240289.0,123.0891,123.1077,121.9659,122.8292,240289.0
2022-05-19 12:30:00,132.31,132.47,131.1,131.71,212457.0,122.8199,122.9685,121.6967,122.263,212457.0
2022-05-19 13:00:00,131.71,131.85,130.41,130.98,144346.0,122.263,122.3929,121.0562,121.5853,144346.0
2022-05-19 13:30:00,131.03,132.36,130.51,132.13,188099.0,121.6318,122.8664,121.1491,122.6529,188099.0
2022-05-19 14:00:00,132.21,132.21,131.29,131.69,218009.0,122.7271,122.7271,121.8731,122.2444,218009.0
2022-05-19 14:30:00,131.63,132.8,131.44,132.46,223036.0,122.1887,123.2748,122.0123,122.9592,223036.0
2022-05-19 15:00:00,132.43,132.92,130.64,130.69,309007.0,122.9313,123.3862,121.2697,121.3161,309007.0
2022-05-19 15:30:00,130.65,131.02,129.85,130.6,1008154.0,121.279,121.6225,120.5364,121.2326,1008154.0
2022-05-20 09:30:00,132.84,133.29,130.55,131.22,504224.0,123.3119,123.7297,121.1862,121.8081,504224.0
2022-05-20 10:00:00,131.19,131.46,130.47,131.38,289459.0,121.7803,122.0309,121.1119,121.9566,289459.0
2022-05-20 10:30:00,131.31,131.6,129.81,130.0,374128.0,121.8917,122.1609,120.4993,120.6756,374128.0
2022-05-20 11:00:00,129.98,130.17,128.67,128.84,408393.0,120.6571,120.8334,119.441,119.5988,408393.0
2022-05-20 11:30:00,128.82,129.26,128.62,128.65,353123.0,119.5803,119.9887,119.3946,119.4225,353123.0
2022-05-20 12:00:00,128.61,128.79,127.27,127.69,326113.0,119.3853,119.5524,118.1414,118.5313,326113.0
2022-05-20 12:30:00,127.65,127.9,126.2,126.52,434404.0,118.4942,118.7263,117.1482,117.4452,434404.0
2022-05-20 13:00:00,126.55,126.87,125.86,125.95,434681.0,117.4731,117.7701,116.8326,116.9161,434681.0
2022-05-20 13:30:00,125.94,128.02,125.9,127.74,371866.0,116.9068,118.8376,116.8697,118.5777,371866.0
2022-05-20 14:00:00,127.77,127.87,126.7,127.19,271794.0,118.6056,118.6984,117.6123,118.0672,271794.0
2022-05-20 14:30:00,127.16,128.23,126.57,127.46,271300.0,118.0393,119.0326,117.4917,118.3178,271300.0
2022-05-20 15:00:00,127.4,128.94,126.97,128.94,318492.0,118.2621,119.6917,117.863,119.6917,318492.0
2022-05-20 15:30:00,128.96,131.85,128.83,131.64,1742689.0,119.7102,122.3929,119.5896,122.198,1742689.0
2022-05-23 09:30:00,129.71,131.64,128.68,130.14,1807199.0,120.4064,122.198,119.4503,120.8056,1807199.0
2022-05-23 10:00:00,130.13,130.18,128.15,129.31,348806.0,120.7963,120.8427,118.9583,120.0351,348806.0
2022-05-23 10:30:00,129.53,129.84,128.31,128.86,299023.0,120.2393,120.5271,119.1068,119.6174,299023.0
2022-05-23 11:00:00,128.88,131.04,128.61,131.01,396299.0,119.636,121.641,119.3853,121.6132,396299.0
2022-05-23 11:30:00,131.01,131.76,130.91,131.61,355676.0,121.6132,122.3094,121.5204,122.1702,355676.0
2022-05-23 12:00:00,131.59,132.43,131.41,131.86,370307.0,122.1516,122.9313,121.9845,122.4022,370307.0
2022-05-23 12:30:00,131.86,132.05,131.2,131.39,188283.0,122.4022,122.5786,121.7896,121.9659,188283.0
2022-05-23 13:00:00,131.39,131.44,130.44,131.06,188808.0,121.9659,122.0123,121.0841,121.6596,188808.0
2022-05-23 13:30:00,131.04,131.98,130.83,131.66,145298.0,121.641,122.5136,121.4461,122.2166,145298.0
2022-05-23 14:00:00,131.69,132.32,131.45,132.03,177105.0,122.2444,122.8292,122.0216,122.56,177105.0
2022-05-23 14:30:00,132.01,132.25,131.43,131.53,168904.0,122.5415,122.7642,122.0031,122.0959,168904.0
2022-05-23 15:00:00,131.55,131.96,130.95,131.19,238888.0,122.1145,122.495,121.5575,121.7803,238888.0
2022-05-23 15:30:00,131.17,132.24,130.52,132.16,906140.0,121.7617,122.755,121.1583,122.6807,906140.0
2022-05-24 09:30:00,130.22,130.34,127.38,127.55,800382.0,120.8799,120.9912,118.2436,118.4014,800382.0
2022-05-24 10:00:00,127.6,127.6,126.29,127.36,537834.0,118.4478,118.4478,117.2317,118.225,537834.0
2022-05-24 10:30:00,127.34,127.64,126.32,126.53,466398.0,118.2064,118.4849,117.2596,117.4545,466398.0
2022-05-24 11:00:00,126.52,126.8,126.05,126.55,495509.0,117.4452,117.7052,117.0089,117.4731,495509.0
2022-05-24 11:30:00,126.56,128.11,126.31,127.71,343499.0,117.4824,118.9212,117.2503,118.5499,343499.0
2022-05-24 12:00:00,127.69,129.04,127.5,128.24,154304.0,118.5313,119.7845,118.3549,119.0419,154304.0
2022-05-24 12:30:00,128.23,128.37,127.43,127.86,120089.0,119.0326,119.1625,118.29,118.6891,120089.0
2022-05-24 13:00:00,127.85,127.98,127.32,127.88,135261.0,118.6798,118.8005,118.1879,118.7077,135261.0
2022-05-24 13:30:00,127.84,128.92,127.6,128.66,103468.0,118.6706,119.6731,118.4478,119.4317,103468.0
2022-05-24 14:00:00,128.67,129.51,128.09,128.66,198239.0,119.441,120.2208,118.9026,119.4317,198239.0
2022-05-24 14:30:00,128.67,129.13,127.49,127.93,239761.0,119.441,119.868,118.3457,118.7541,239761.0
2022-05-24 15:00:00,127.92,128.37,127.44,127.99,385263.0,118.7448,119.1625,118.2992,118.8098,385263.0
2022-05-24 15:30:00,127.98,129.3,127.73,128.54,830393.0,118.8005,120.0258,118.5684,119.3204,830393.0
2022-05-25 09:30:00,127.8,129.65,127.25,128.44,627332.0,118.6334,120.3507,118.1229,119.2275,627332.0
2022-05-25 10:00:00,128.34,129.3,127.69,129.27,414626.0,119.1347,120.0258,118.5313,119.998,414626.0
2022-05-25 10:30:00,129.34,130.11,128.97,129.36,250898.0,120.063,120.7777,119.7195,120.0815,250898.0
2022-05-25 11:00:00,129.38,129.48,128.6,128.9,193484.0,120.1001,120.1929,119.376,119.6545,193484.0
2022-05-25 11:30:00,128.9,128.97,128.06,128.58,181150.0,119.6545,119.7195,118.8748,119.3575,181150.0
2022-05-25 12:00:00,128.59,129.04,128.06,128.22,159246.0,119.3668,119.7845,118.8748,119.0233,159246.0
2022-05-25 12:30:00,128.25,128.59,127.98,128.48,96757.0,119.0512,119.3668,118.8005,119.2647,96757.0
2022-05-25 13:00:00,128.37,128.72,128.07,128.7,100273.0,119.1625,119.4874,118.8841,119.4689,100273.0
2022-05-25 13:30:00,128.65,129.19,128.59,129.13,152581.0,119.4225,119.9237,119.3668,119.868,152581.0
2022-05-25 14:00:00,129.06,130.14,128.3,130.08,317967.0,119.8031,120.8056,119.0976,120.7499,317967.0
2022-05-25 14:30:00,130.12,131.17,129.97,131.08,463289.0,120.787,121.7617,120.6478,121.6782,463289.0
2022-05-25 15:00:00,131.09,132.07,130.94,131.63,427789.0,121.6874,122.5972,121.5482,122.1887,427789.0
2022-05-25 15:30:00,131.66,131.86,130.41,131.26,791691.0,122.2166,122.4022,121.0562,121.8453,791691.0
2022-05-26 09:30:00,130.09,133.69,129.86,133.58,648087.0,120.7592,124.101,120.5457,123.9989,648087.0
2022-05-26 10:00:00,133.62,134.8,133.4,134.56,297897.0,124.036,125.1313,123.8318,124.9086,297897.0
2022-05-26 10:30:00,134.56,134.64,133.56,134.49,232020.0,124.9086,124.9828,123.9803,124.8436,232020.0
2022-05-26 11:00:00,134.51,135.38,134.46,134.96,270021.0,124.8621,125.6697,124.8157,125.2799,270021.0
2022-05-26 11:30:00,134.97,135.06,134.33,135.06,180241.0,125.2892,125.3727,124.6951,125.3727,180241.0
2022-05-26 12:00:00,135.09,135.75,134.85,135.74,195285.0,125.4005,126.0132,125.1778,126.0039,195285.0
2022-05-26 12:30:00,135.73,135.76,135.2,135.6,249054.0,125.9946,126.0225,125.5027,125.874,249054.0
2022-05-26 13:00:00,135.62,136.0,135.0,135.28,192725.0,125.8925,126.2453,125.317,125.5769,192725.0
2022-05-26 13:30:00,135.32,135.5,135.24,135.4,187535.0,125.614,125.7811,125.5398,125.6883,187535.0
2022-05-26 14:00:00,135.35,135.57,135.2,135.44,196635.0,125.6419,125.8461,125.5027,125.7254,196635.0
2022-05-26 14:30:00,135.41,135.48,135.16,135.28,103079.0,125.6976,125.7626,125.4655,125.5769,103079.0
2022-05-26 15:00:00,135.28,135.36,134.39,134.73,264037.0,125.5769,125.6512,124.7508,125.0664,264037.0
2022-05-26 15:30:00,134.71,135.65,134.64,134.86,689732.0,125.0478,125.9204,124.9828,125.187,689732.0
2022-05-27 09:30:00,136.5,137.87,136.1,136.79,593459.0,126.7094,127.9811,126.3381,126.9786,593459.0
2022-05-27 10:00:00,136.81,137.76,136.49,137.52,340927.0,126.9972,127.879,126.7001,127.6563,340927.0
2022-05-27 10:30:00,137.58,138.05,137.24,137.29,299302.0,127.7119,128.1482,127.3963,127.4427,299302.0
2022-05-27 11:00:00,137.33,138.37,137.08,138.2,356042.0,127.4799,128.4453,127.2478,128.2875,356042.0
2022-05-27 11:30:00,138.21,138.65,138.15,138.64,302734.0,128.2968,128.7052,128.2411,128.6959,302734.0
2022-05-27 12:00:00,138.65,138.99,138.41,138.73,431758.0,128.7052,129.0208,128.4824,128.7795,431758.0
2022-05-27 12:30:00,138.71,138.74,138.1,138.63,197727.0,128.7609,128.7887,128.1947,128.6866,197727.0
2022-05-27 13:00:00,138.62,138.64,138.17,138.28,159984.0,128.6774,128.6959,128.2596,128.3617,159984.0
2022-05-27 13:30:00,138.29,138.82,138.13,138.8,167677.0,128.371,128.863,128.2225,128.8444,167677.0
2022-05-27 14:00:00,138.79,139.15,138.51,139.09,188095.0,128.8352,129.1693,128.5752,129.1136,188095.0
2022-05-27 14:30:00,139.09,139.44,138.85,139.34,263621.0,129.1136,129.4385,128.8909,129.3457,263621.0
2022-05-27 15:00:00,139.34,140.14,139.27,140.08,442656.0,129.3457,130.0883,129.2807,130.0326,442656.0
2022-05-27 15:30:00,140.08,140.08,139.16,139.77,993543.0,130.0326,130.0326,129.1786,129.7449,993543.0
2022-05-31 09:30:00,139.29,139.66,137.44,138.34,1024001.0,129.2993,129.6428,127.582,128.4174,1024001.0
2022-05-31 10:00:00,138.34,139.47,137.75,139.17,404392.0,128.4174,129.4664,127.8698,129.1879,404392.0
2022-05-31 10:30:00,139.15,140.22,138.96,140.08,511289.0,129.1693,130.1626,128.993,130.0326,511289.0
2022-05-31 11:00:00,140.05,140.44,139.26,139.67,372362.0,130.0048,130.3668,129.2714,129.652,372362.0
2022-05-31 11:30:00,139.62,142.03,139.21,141.76,409136.0,129.6056,131.8428,129.225,131.5921,409136.0
2022-05-31 12:00:00,141.73,142.53,140.88,141.35,402070.0,131.5643,132.3069,130.7753,131.2115,402070.0
2022-05-31 12:30:00,141.36,142.63,141.28,142.32,338040.0,131.2208,132.3997,131.1466,132.112,338040.0
2022-05-31 13:00:00,142.32,142.49,141.26,141.44,281773.0,132.112,132.2698,131.128,131.2951,281773.0
2022-05-31 13:30:00,141.41,142.51,141.33,142.48,199403.0,131.2672,132.2883,131.193,132.2605,199403.0
2022-05-31 14:00:00,142.47,142.64,141.92,142.09,287339.0,132.2512,132.409,131.7407,131.8985,287339.0
2022-05-31 14:30:00,142.11,142.16,140.35,140.74,196462.0,131.917,131.9634,130.2833,130.6453,196462.0
2022-05-31 15:00:00,140.75,142.05,140.45,141.9,273000.0,130.6546,131.8613,130.3761,131.7221,273000.0
2022-05-31 15:30:00,141.89,143.97,141.05,143.41,2679084.0,131.7128,133.6436,130.9331,133.1238,2679084.0
2022-06-01 09:30:00,142.53,143.91,141.82,142.28,829655.0,133.0156,134.3035,132.353,132.7823,829655.0
2022-06-01 10:00:00,142.36,142.48,140.58,140.7,490072.0,132.8569,132.9689,131.1958,131.3078,490072.0
2022-06-01 10:30:00,140.57,141.31,140.07,140.97,265333.0,131.1864,131.877,130.7198,131.5597,265333.0
2022-06-01 11:00:00,140.96,140.99,139.61,140.08,222351.0,131.5504,131.5784,130.2905,130.7291,222351.0
2022-06-01 11:30:00,140.05,140.23,139.03,139.07,214847.0,130.7011,130.8691,129.7492,129.7866,214847.0
2022-06-01 12:00:00,139.07,139.16,138.17,138.43,378098.0,129.7866,129.8706,128.9466,129.1893,378098.0
2022-06-01 12:30:00,138.42,139.0,138.27,138.72,209921.0,129.1799,129.7212,129.04,129.4599,209921.0
2022-06-01 13:00:00,138.72,139.27,138.48,138.92,243676.0,129.4599,129.9732,129.2359,129.6466,243676.0
2022-06-01 13:30:00,138.89,139.68,138.53,139.35,194928.0,129.6186,130.3558,129.2826,130.0479,194928.0
2022-06-01 14:00:00,139.27,140.83,139.26,140.75,199487.0,129.9732,131.4291,129.9639,131.3544,199487.0
2022-06-01 14:30:00,140.78,141.16,140.5,140.65,256211.0,131.3824,131.737,131.1211,131.2611,256211.0
2022-06-01 15:00:00,140.63,141.45,140.23,140.87,326003.0,131.2424,132.0077,130.8691,131.4664,326003.0
2022-06-01 15:30:00,140.88,141.42,139.97,139.98,769063.0,131.4757,131.9797,130.6265,130.6358,769063.0
2022-06-02 09:30:00,140.13,142.35,139.7,141.71,527945.0,130.7758,132.8476,130.3745,132.2503,527945.0
2022-06-02 10:00:00,141.63,142.79,141.19,141.46,331832.0,132.1757,133.2582,131.765,132.017,331832.0
2022-06-02 10:30:00,141.48,142.37,141.46,142.28,197399.0,132.0357,132.8663,132.017,132.7823,197399.0
2022-06-02 11:00:00,142.29,143.62,142.16,143.38,389366.0,132.7916,134.0328,132.6703,133.8089,389366.0
2022-06-02 11:30:00,143.42,143.86,143.03,143.39,268400.0,133.8462,134.2568,133.4822,133.8182,268400.0
2022-06-02 12:00:00,143.4,144.4,143.37,144.22,278575.0,133.8275,134.7608,133.7995,134.5928,278575.0
2022-06-02 12:30:00,144.23,144.63,143.91,144.35,342575.0,134.6021,134.9754,134.3035,134.7141,342575.0
2022-06-02 13:00:00,144.37,145.08,144.21,144.89,292323.0,134.7328,135.3954,134.5834,135.2181,292323.0
2022-06-02 13:30:00,144.9,145.32,144.86,145.15,229103.0,135.2274,135.6193,135.1901,135.4607,229103.0
2022-06-02 14:00:00,145.17,145.83,145.13,145.57,261073.0,135.4794,136.0953,135.442,135.8527,261073.0
2022-06-02 14:30:00,145.58,145.95,145.26,145.31,251016.0,135.862,136.2073,135.5634,135.61,251016.0
2022-06-02 15:00:00,145.3,146.02,145.21,145.31,331338.0,135.6007,136.2726,135.5167,135.61,331338.0
2022-06-02 15:30:00,145.3,146.25,145.28,146.2,1038665.0,135.6007,136.4873,135.582,136.4406,1038665.0
2022-06-03 09:30:00,142.18,143.11,141.23,142.65,709140.0,132.689,133.5569,131.8024,133.1276,709140.0
2022-06-03 10:00:00,142.72,143.44,142.08,142.19,277197.0,133.1929,133.8648,132.5956,132.6983,277197.0
2022-06-03 10:30:00,142.13,142.2,141.1,141.4,279708.0,132.6423,132.7076,131.681,131.961,279708.0
2022-06-03 11:00:00,141.37,141.4,140.61,141.36,225501.0,131.933,131.961,131.2238,131.9237,225501.0
2022-06-03 11:30:00,141.32,142.02,141.3,141.48,188688.0,131.8864,132.5396,131.8677,132.0357,188688.0
2022-06-03 12:00:00,141.49,142.4,141.44,142.12,154489.0,132.045,132.8943,131.9984,132.633,154489.0
2022-06-03 12:30:00,142.13,142.47,141.8,142.41,134551.0,132.6423,132.9596,132.3343,132.9036,134551.0
2022-06-03 13:00:00,142.38,142.86,141.83,142.11,132220.0,132.8756,133.3236,132.3623,132.6236,132220.0
2022-06-03 13:30:00,141.98,142.12,141.59,141.73,115711.0,132.5023,132.633,132.1383,132.269,115711.0
2022-06-03 14:00:00,141.71,142.37,141.45,142.36,112857.0,132.2503,132.8663,132.0077,132.8569,112857.0
2022-06-03 14:30:00,142.36,142.36,141.59,141.78,134773.0,132.8569,132.8569,132.1383,132.3157,134773.0
2022-06-03 15:00:00,141.78,141.92,140.97,141.49,285524.0,132.3157,132.4463,131.5597,132.045,285524.0
2022-06-03 15:30:00,141.47,141.77,141.09,141.21,915413.0,132.0264,132.3063,131.6717,131.7837,915413.0
2022-06-06 09:30:00,144.83,144.97,142.16,142.76,522800.0,135.1621,135.2927,132.6703,133.2302,522800.0
2022-06-06 10:00:00,142.86,144.22,142.86,143.5,225877.0,133.3236,134.5928,133.3236,133.9208,225877.0
2022-06-06 10:30:00,143.5,143.88,143.35,143.54,154632.0,133.9208,134.2755,133.7809,133.9582,154632.0
2022-06-06 11:00:00,143.56,143.87,141.76,142.07,174491.0,133.9768,134.2661,132.297,132.5863,174491.0
2022-06-06 11:30:00,142.07,142.63,141.7,142.3,124363.0,132.5863,133.1089,132.241,132.8009,124363.0
2022-06-06 12:00:00,142.28,142.3,140.28,140.28,267142.0,132.7823,132.8009,130.9158,130.9158,267142.0
2022-06-06 12:30:00,140.24,141.1,139.92,140.94,261272.0,130.8785,131.681,130.5798,131.5317,261272.0
2022-06-06 13:00:00,140.92,140.99,140.17,140.7,97098.0,131.5131,131.5784,130.8131,131.3078,97098.0
2022-06-06 13:30:00,140.66,141.81,140.66,141.79,94727.0,131.2704,132.3437,131.2704,132.325,94727.0
2022-06-06 14:00:00,141.78,141.84,140.62,140.81,133441.0,132.3157,132.3717,131.2331,131.4104,133441.0
2022-06-06 14:30:00,140.77,140.86,140.1,140.55,96015.0,131.3731,131.4571,130.7478,131.1678,96015.0
2022-06-06 15:00:00,140.49,140.69,139.98,140.37,140076.0,131.1118,131.2984,130.6358,130.9998,140076.0
2022-06-06 15:30:00,140.34,140.83,140.11,140.44,653910.0,130.9718,131.4291,130.7571,131.0651,653910.0
2022-06-07 09:30:00,139.13,140.03,138.49,139.39,340289.0,129.8426,130.6825,129.2453,130.0852,340289.0
2022-06-07 10:00:00,139.39,140.47,139.08,140.37,217979.0,130.0852,131.0931,129.7959,130.9998,217979.0
2022-06-07 10:30:00,140.38,142.15,140.18,141.79,336724.0,131.0091,132.661,130.8225,132.325,336724.0
2022-06-07 11:00:00,141.79,142.05,140.84,140.86,200647.0,132.325,132.5676,131.4384,131.4571,200647.0
2022-06-07 11:30:00,140.85,141.06,140.25,140.83,162711.0,131.4477,131.6437,130.8878,131.4291,162711.0
2022-06-07 12:00:00,140.88,141.16,140.29,140.72,135848.0,131.4757,131.737,130.9251,131.3264,135848.0
2022-06-07 12:30:00,140.75,141.3,140.49,141.23,526578.0,131.3544,131.8677,131.1118,131.8024,526578.0
2022-06-07 13:00:00,141.21,141.75,141.04,141.66,112032.0,131.7837,132.2877,131.6251,132.2037,112032.0
2022-06-07 13:30:00,141.67,141.76,141.25,141.31,106120.0,132.213,132.297,131.821,131.877,106120.0
2022-06-07 14:00:00,141.36,141.97,141.19,141.68,126633.0,131.9237,132.493,131.765,132.2223,126633.0
2022-06-07 14:30:00,141.7,141.85,141.12,141.37,178672.0,132.241,132.381,131.6997,131.933,178672.0
2022-06-07 15:00:00,141.37,141.7,141.31,141.51,171394.0,131.933,132.241,131.877,132.0637,171394.0
2022-06-07 15:30:00,141.5,142.1,141.36,141.89,635526.0,132.0543,132.6143,131.9237,132.4183,635526.0
2022-06-08 09:30:00,140.75,141.74,139.4,141.55,357844.0,131.3544,132.2783,130.0945,132.101,357844.0
2022-06-08 10:00:00,141.61,141.77,140.45,140.94,226965.0,132.157,132.3063,131.0744,131.5317,226965.0
2022-06-08 10:30:00,141.02,141.69,140.69,140.88,209211.0,131.6064,132.2317,131.2984,131.4757,209211.0
2022-06-08 11:00:00,140.86,141.31,140.51,141.03,127641.0,131.4571,131.877,131.1304,131.6157,127641.0
2022-06-08 11:30:00,140.98,141.19,140.29,140.29,142796.0,131.5691,131.765,130.9251,130.9251,142796.0
2022-06-08 12:00:00,140.28,140.58,139.53,139.7,189252.0,130.9158,131.1958,130.2159,130.3745,189252.0
2022-06-08 12:30:00,139.69,139.69,138.39,138.64,319637.0,130.3652,130.3652,129.152,129.3853,319637.0
2022-06-08 13:00:00,138.62,138.66,138.28,138.32,206098.0,129.3666,129.4039,129.0493,129.0866,206098.0
2022-06-08 13:30:00,138.28,138.48,137.61,138.34,215934.0,129.0493,129.2359,128.424,129.1053,215934.0
2022-06-08 14:00:00,138.33,138.64,137.91,138.14,200239.0,129.096,129.3853,128.704,128.9186,200239.0
2022-06-08 14:30:00,138.13,138.36,137.71,138.19,277531.0,128.9093,129.124,128.5173,128.9653,277531.0
2022-06-08 15:00:00,138.16,138.18,137.45,138.11,449766.0,128.9373,128.956,128.2747,128.8906,449766.0
2022-06-08 15:30:00,138.13,139.07,138.08,138.98,678763.0,128.9093,129.7866,128.8626,129.7026,678763.0
2022-06-09 09:30:00,137.74,139.11,137.52,139.05,444893.0,128.5453,129.8239,128.34,129.7679,444893.0
2022-06-09 10:00:00,139.09,140.2,138.36,140.11,275038.0,129.8052,130.8411,129.124,130.7571,275038.0
2022-06-09 10:30:00,140.15,140.44,138.92,139.2,295810.0,130.7945,131.0651,129.6466,129.9079,295810.0
2022-06-09 11:00:00,139.19,139.41,138.66,139.07,233916.0,129.8985,130.1039,129.4039,129.7866,233916.0
2022-06-09 11:30:00,139.01,139.78,138.77,139.47,186464.0,129.7306,130.4492,129.5066,130.1599,186464.0
2022-06-09 12:00:00,139.49,139.74,138.99,139.36,143875.0,130.1785,130.4118,129.7119,130.0572,143875.0
2022-06-09 12:30:00,139.36,139.85,139.16,139.76,126365.0,130.0572,130.5145,129.8706,130.4305,126365.0
2022-06-09 13:00:00,139.77,139.95,139.23,139.29,149158.0,130.4398,130.6078,129.9359,129.9919,149158.0
2022-06-09 13:30:00,139.29,139.29,138.81,139.23,142346.0,129.9919,129.9919,129.5439,129.9359,142346.0
2022-06-09 14:00:00,139.24,139.52,138.96,139.25,173987.0,129.9452,130.2065,129.6839,129.9545,173987.0
2022-06-09 14:30:00,139.25,139.32,138.37,138.37,321817.0,129.9545,130.0199,129.1333,129.1333,321817.0
2022-06-09 15:00:00,138.37,138.45,137.64,137.66,304683.0,129.1333,129.2079,128.452,128.4707,304683.0
2022-06-09 15:30:00,137.66,137.77,136.69,136.7,1290910.0,128.4707,128.5733,127.5654,127.5748,1290910.0
2022-06-10 09:30:00,134.82,136.06,134.1,134.69,666125.0,125.8203,126.9775,125.1483,125.6989,666125.0
2022-06-10 10:00:00,134.57,134.64,133.5,133.59,560805.0,125.587,125.6523,124.5884,124.6724,560805.0
2022-06-10 10:30:00,133.6,134.35,133.47,133.49,264968.0,124.6817,125.3816,124.5604,124.579,264968.0
2022-06-10 11:00:00,133.49,133.58,132.42,132.65,348384.0,124.579,124.663,123.5805,123.7951,348384.0
2022-06-10 11:30:00,132.64,133.5,132.53,133.25,203252.0,123.7858,124.5884,123.6831,124.3551,203252.0
2022-06-10 12:00:00,133.24,133.59,132.78,133.13,188074.0,124.3457,124.6724,123.9164,124.2431,188074.0
2022-06-10 12:30:00,133.16,133.71,133.01,133.36,125167.0,124.2711,124.7844,124.1311,124.4577,125167.0
2022-06-10 13:00:00,133.36,133.88,133.19,133.88,191857.0,124.4577,124.943,124.2991,124.943,191857.0
2022-06-10 13:30:00,133.86,135.13,133.54,134.29,268745.0,124.9243,126.1096,124.6257,125.3256,268745.0
2022-06-10 14:00:00,134.33,134.33,133.81,134.0,119542.0,125.363,125.363,124.8777,125.055,119542.0
2022-06-10 14:30:00,134.01,134.45,133.72,134.34,174495.0,125.0643,125.475,124.7937,125.3723,174495.0
2022-06-10 15:00:00,134.31,134.81,133.7,134.5,230402.0,125.3443,125.8109,124.775,125.5216,230402.0
2022-06-10 15:30:00,134.48,134.88,133.17,133.19,1137484.0,125.503,125.8763,124.2804,124.2991,1137484.0
2022-06-13 09:30:00,130.59,131.35,129.12,129.6,1180937.0,121.8726,122.5819,120.5008,120.9487,1180937.0
2022-06-13 10:00:00,129.52,129.91,128.13,128.17,614275.0,120.8741,121.238,119.5768,119.6142,614275.0
2022-06-13 10:30:00,128.16,128.53,127.34,127.34,493532.0,119.6048,119.9501,118.8396,118.8396,493532.0
2022-06-13 11:00:00,127.3,127.75,126.6,127.64,404121.0,118.8023,119.2222,118.149,119.1196,404121.0
2022-06-13 11:30:00,127.63,128.72,127.47,128.6,346169.0,119.1102,120.1275,118.9609,120.0155,346169.0
2022-06-13 12:00:00,128.58,129.53,128.27,129.49,368960.0,119.9968,120.8834,119.7075,120.8461,368960.0
2022-06-13 12:30:00,129.48,131.02,129.36,129.56,518095.0,120.8367,122.2739,120.7247,120.9114,518095.0
2022-06-13 13:00:00,129.58,129.68,129.16,129.47,255326.0,120.9301,121.0234,120.5381,120.8274,255326.0
2022-06-13 13:30:00,129.45,130.41,129.29,130.35,252590.0,120.8087,121.7046,120.6594,121.6487,252590.0
2022-06-13 14:00:00,130.36,130.38,129.61,129.62,248327.0,121.658,121.6766,120.958,120.9674,248327.0
2022-06-13 14:30:00,129.62,130.07,129.02,129.46,347327.0,120.9674,121.3873,120.4074,120.8181,347327.0
2022-06-13 15:00:00,129.45,130.23,128.49,128.5,547573.0,120.8087,121.5367,119.9128,119.9221,547573.0
2022-06-13 15:30:00,128.5,129.02,127.99,128.66,1205435.0,119.9221,120.4074,119.4462,120.0715,1205435.0
2022-06-14 09:30:00,130.21,131.67,130.06,131.59,664029.0,121.518,122.8805,121.378,122.8059,664029.0
2022-06-14 10:00:00,131.57,131.93,130.43,130.48,355545.0,122.7872,123.1232,121.7233,121.77,355545.0
2022-06-14 10:30:00,130.48,131.2,129.72,130.69,235002.0,121.77,122.4419,121.0607,121.966,235002.0
2022-06-14 11:00:00,130.68,130.95,129.45,129.62,377404.0,121.9566,122.2086,120.8087,120.9674,377404.0
2022-06-14 11:30:00,129.6,130.74,129.3,130.58,217136.0,120.9487,122.0126,120.6687,121.8633,217136.0
2022-06-14 12:00:00,130.58,130.58,129.39,129.79,184416.0,121.8633,121.8633,120.7527,121.126,184416.0
2022-06-14 12:30:00,129.79,129.93,129.38,129.7,157795.0,121.126,121.2567,120.7434,121.042,157795.0
2022-06-14 13:00:00,129.7,131.28,129.51,130.57,182007.0,121.042,122.5166,120.8647,121.854,182007.0
2022-06-14 13:30:00,130.56,130.62,129.53,129.86,141122.0,121.8446,121.9006,120.8834,121.1914,141122.0
2022-06-14 14:00:00,129.83,130.39,129.82,130.21,124761.0,121.1634,121.686,121.154,121.518,124761.0
2022-06-14 14:30:00,130.22,130.33,129.69,129.9,158822.0,121.5273,121.63,121.0327,121.2287,158822.0
2022-06-14 15:00:00,129.88,129.98,128.82,129.56,328938.0,121.21,121.3034,120.2208,120.9114,328938.0
2022-06-14 15:30:00,129.57,130.94,129.57,130.29,736998.0,120.9207,122.1993,120.9207,121.5927,736998.0
2022-06-15 09:30:00,131.67,132.11,130.36,131.6,505025.0,122.8805,123.2912,121.658,122.8152,505025.0
2022-06-15 10:00:00,131.65,132.45,131.54,131.62,249540.0,122.8619,123.6085,122.7592,122.8339,249540.0
2022-06-15 10:30:00,131.63,131.67,130.42,130.76,242035.0,122.8432,122.8805,121.714,122.0313,242035.0
2022-06-15 11:00:00,130.77,131.01,130.33,130.61,161661.0,122.0406,122.2646,121.63,121.8913,161661.0
2022-06-15 11:30:00,130.64,131.16,130.53,131.09,180976.0,121.9193,122.4046,121.8166,122.3393,180976.0
2022-06-15 12:00:00,131.11,131.46,130.98,131.35,126288.0,122.3579,122.6846,122.2366,122.5819,126288.0
2022-06-15 12:30:00,131.36,131.38,130.24,130.33,176651.0,122.5912,122.6099,121.546,121.63,176651.0
2022-06-15 13:00:00,130.32,130.93,130.25,130.92,147916.0,121.6207,122.1899,121.5553,122.1806,147916.0
2022-06-15 13:30:00,130.91,131.17,130.37,130.86,134682.0,122.1713,122.4139,121.6673,122.1246,134682.0
2022-06-15 14:00:00,130.87,131.73,128.38,129.26,521343.0,122.1339,122.9365,119.8102,120.6314,521343.0
2022-06-15 14:30:00,129.33,133.28,128.21,130.76,702482.0,120.6967,124.3831,119.6515,122.0313,702482.0
2022-06-15 15:00:00,130.79,132.5,130.52,132.5,361012.0,122.0593,123.6551,121.8073,123.6551,361012.0
2022-06-15 15:30:00,132.45,133.21,130.63,131.04,805837.0,123.6085,124.3177,121.91,122.2926,805837.0
2022-06-16 09:30:00,126.39,126.65,122.66,122.79,1823872.0,117.953,118.1956,114.472,114.5933,1823872.0
2022-06-16 10:00:00,122.79,122.93,121.4,121.81,907035.0,114.5933,114.724,113.2961,113.6787,907035.0
2022-06-16 10:30:00,121.79,121.87,120.2,120.66,816852.0,113.6601,113.7347,112.1762,112.6055,816852.0
2022-06-16 11:00:00,120.65,122.44,120.61,122.08,511290.0,112.5962,114.2667,112.5588,113.9307,511290.0
2022-06-16 11:30:00,122.08,122.13,120.55,120.95,353362.0,113.9307,113.9774,112.5028,112.8761,353362.0
2022-06-16 12:00:00,120.97,121.13,119.95,120.58,524269.0,112.8948,113.0441,111.9429,112.5308,524269.0
2022-06-16 12:30:00,120.58,121.27,120.15,121.24,431073.0,112.5308,113.1748,112.1295,113.1468,431073.0
2022-06-16 13:00:00,121.23,122.0,120.96,121.72,440134.0,113.1374,113.856,112.8855,113.5947,440134.0
2022-06-16 13:30:00,121.71,121.86,120.56,120.62,394671.0,113.5854,113.7254,112.5122,112.5682,394671.0
2022-06-16 14:00:00,120.62,120.71,119.73,119.76,586958.0,112.5682,112.6522,111.7376,111.7656,586958.0
2022-06-16 14:30:00,119.73,120.13,119.02,119.83,596197.0,111.7376,112.1109,111.075,111.8309,596197.0
2022-06-16 15:00:00,119.82,120.88,119.78,120.62,683137.0,111.8216,112.8108,111.7842,112.5682,683137.0
2022-06-16 15:30:00,120.6,120.84,120.06,120.84,1730381.0,112.5495,112.7735,112.0455,112.7735,1730381.0
2022-06-17 09:30:00,121.65,122.83,120.95,121.87,1861023.0,113.5294,114.6306,112.8761,113.7347,1861023.0
2022-06-17 10:00:00,121.89,121.96,119.27,119.48,371314.0,113.7534,113.8187,111.3083,111.5043,371314.0
2022-06-17 10:30:00,119.49,119.66,118.36,119.01,454538.0,111.5136,111.6722,110.459,111.0656,454538.0
2022-06-17 11:00:00,119.01,120.93,118.6,120.74,401286.0,111.0656,112.8575,110.683,112.6802,401286.0
2022-06-17 11:30:00,120.83,120.93,119.15,119.26,302736.0,112.7641,112.8575,111.1963,111.299,302736.0
2022-06-17 12:00:00,119.25,119.6,118.85,119.29,380913.0,111.2896,111.6163,110.9163,111.3269,380913.0
2022-06-17 12:30:00,119.31,119.73,118.87,119.32,400046.0,111.3456,111.7376,110.935,111.3549,400046.0
2022-06-17 13:00:00,119.3,121.01,119.23,120.54,432376.0,111.3363,112.9321,111.271,112.4935,432376.0
2022-06-17 13:30:00,120.55,120.66,119.81,120.11,203923.0,112.5028,112.6055,111.8122,112.0922,203923.0
2022-06-17 14:00:00,120.11,120.59,120.03,120.26,148658.0,112.0922,112.5402,112.0176,112.2322,148658.0
2022-06-17 14:30:00,120.25,120.7,119.85,119.98,235834.0,112.2229,112.6428,111.8496,111.9709,235834.0
2022-06-17 15:00:00,119.99,120.6,119.25,120.55,347598.0,111.9802,112.5495,111.2896,112.5028,347598.0
2022-06-17 15:30:00,120.57,121.22,120.03,120.93,1741024.0,112.5215,113.1281,112.0176,112.8575,1741024.0
2022-06-21 09:30:00,123.77,125.82,123.72,125.8,1010335.0,115.5079,117.421,115.4612,117.4024,1010335.0
2022-06-21 10:00:00,125.72,126.12,124.87,125.04,483571.0,117.3277,117.701,116.5345,116.6931,483571.0
2022-06-21 10:30:00,125.05,125.15,124.39,124.53,270105.0,116.7024,116.7958,116.0865,116.2172,270105.0
2022-06-21 11:00:00,124.5,124.76,124.3,124.68,352782.0,116.1892,116.4318,116.0025,116.3571,352782.0
2022-06-21 11:30:00,124.7,125.18,124.16,124.16,214932.0,116.3758,116.8238,115.8719,115.8719,214932.0
2022-06-21 12:00:00,124.16,124.41,123.95,124.21,280774.0,115.8719,116.1052,115.6759,115.9185,280774.0
2022-06-21 12:30:00,124.2,124.96,124.15,124.96,165589.0,115.9092,116.6185,115.8625,116.6185,165589.0
2022-06-21 13:00:00,124.96,125.1,124.57,124.67,128295.0,116.6185,116.7491,116.2545,116.3478,128295.0
2022-06-21 13:30:00,124.69,125.1,124.56,124.63,289352.0,116.3665,116.7491,116.2452,116.3105,289352.0
2022-06-21 14:00:00,124.62,124.68,124.22,124.4,207894.0,116.3012,116.3571,115.9279,116.0958,207894.0
2022-06-21 14:30:00,124.43,124.98,124.31,124.94,204092.0,116.1238,116.6371,116.0118,116.5998,204092.0
2022-06-21 15:00:00,124.96,125.24,124.8,124.93,310579.0,116.6185,116.8798,116.4691,116.5905,310579.0
2022-06-21 15:30:00,124.95,125.05,124.23,124.38,693873.0,116.6091,116.7024,115.9372,116.0772,693873.0
2022-06-22 09:30:00,121.8,122.9,121.17,121.53,786146.0,113.6694,114.696,113.0815,113.4174,786146.0
2022-06-22 10:00:00,121.53,122.5,120.82,122.28,555068.0,113.4174,114.3227,112.7548,114.1174,555068.0
2022-06-22 10:30:00,122.3,123.06,121.97,122.19,372111.0,114.136,114.8453,113.828,114.0334,372111.0
2022-06-22 11:00:00,122.19,122.19,121.22,121.4,472765.0,114.0334,114.0334,113.1281,113.2961,472765.0
2022-06-22 11:30:00,121.41,121.75,120.36,120.59,557346.0,113.3054,113.6227,112.3255,112.5402,557346.0
2022-06-22 12:00:00,120.59,121.85,120.56,121.71,360508.0,112.5402,113.7161,112.5122,113.5854,360508.0
2022-06-22 12:30:00,121.72,122.48,121.65,122.46,208622.0,113.5947,114.304,113.5294,114.2853,208622.0
2022-06-22 13:00:00,122.5,123.07,122.11,122.86,206939.0,114.3227,114.8546,113.9587,114.6586,206939.0
2022-06-22 13:30:00,122.84,123.18,122.57,122.97,175374.0,114.64,114.9573,114.388,114.7613,175374.0
2022-06-22 14:00:00,123.0,123.66,122.86,122.92,237519.0,114.7893,115.4052,114.6586,114.7146,237519.0
2022-06-22 14:30:00,122.93,123.39,122.9,123.33,139935.0,114.724,115.1533,114.696,115.0973,139935.0
2022-06-22 15:00:00,123.35,123.37,122.4,122.5,226516.0,115.1159,115.1346,114.2293,114.3227,226516.0
2022-06-22 15:30:00,122.43,122.7,121.97,122.12,577570.0,114.2573,114.5093,113.828,113.968,577570.0
2022-06-23 09:30:00,122.75,122.93,120.66,121.77,529724.0,114.556,114.724,112.6055,113.6414,529724.0
2022-06-23 10:00:00,121.64,121.82,120.56,121.11,340865.0,113.5201,113.6881,112.5122,113.0255,340865.0
2022-06-23 10:30:00,121.16,121.88,120.83,121.64,248794.0,113.0721,113.7441,112.7641,113.5201,248794.0
2022-06-23 11:00:00,121.7,121.94,120.93,121.4,153637.0,113.5761,113.8001,112.8575,113.2961,153637.0
2022-06-23 11:30:00,121.42,121.61,120.61,120.66,228572.0,113.3148,113.4921,112.5588,112.6055,228572.0
2022-06-23 12:00:00,120.63,120.68,119.9,120.33,301973.0,112.5775,112.6242,111.8962,112.2975,301973.0
2022-06-23 12:30:00,120.3,120.32,119.21,119.41,285367.0,112.2695,112.2882,111.2523,111.4389,285367.0
2022-06-23 13:00:00,119.41,119.41,118.76,118.85,411418.0,111.4389,111.4389,110.8323,110.9163,411418.0
2022-06-23 13:30:00,118.85,119.02,118.22,118.9,457008.0,110.9163,111.075,110.3284,110.963,457008.0
2022-06-23 14:00:00,118.9,119.25,118.65,118.9,237005.0,110.963,111.2896,110.7297,110.963,237005.0
2022-06-23 14:30:00,118.86,119.68,118.8,119.09,290746.0,110.9257,111.6909,110.8697,111.1403,290746.0
2022-06-23 15:00:00,119.09,119.56,118.91,119.33,403616.0,111.1403,111.5789,110.9723,111.3643,403616.0
2022-06-23 15:30:00,119.34,120.42,119.34,120.08,951958.0,111.3736,112.3815,111.3736,112.0642,951958.0
2022-06-24 09:30:00,122.37,123.67,121.76,123.57,669962.0,114.2013,115.4146,113.6321,115.3212,669962.0
2022-06-24 10:00:00,123.58,125.37,123.58,124.91,536800.0,115.3306,117.0011,115.3306,116.5718,536800.0
2022-06-24 10:30:00,124.97,125.05,123.93,124.09,285866.0,116.6278,116.7024,115.6572,115.8065,285866.0
2022-06-24 11:00:00,124.07,124.27,123.07,123.79,257658.0,115.7879,115.9745,114.8546,115.5266,257658.0
2022-06-24 11:30:00,123.77,124.23,123.6,124.03,197061.0,115.5079,115.9372,115.3492,115.7505,197061.0
2022-06-24 12:00:00,124.03,124.24,123.62,124.06,182531.0,115.7505,115.9465,115.3679,115.7785,182531.0
2022-06-24 12:30:00,124.09,124.55,123.88,124.02,146193.0,115.8065,116.2358,115.6105,115.7412,146193.0
2022-06-24 13:00:00,124.03,124.15,123.8,123.89,179129.0,115.7505,115.8625,115.5359,115.6199,179129.0
2022-06-24 13:30:00,123.86,124.04,123.65,123.75,166960.0,115.5919,115.7599,115.3959,115.4892,166960.0
2022-06-24 14:00:00,123.76,123.97,123.49,123.94,162401.0,115.4986,115.6945,115.2466,115.6665,162401.0
2022-06-24 14:30:00,123.93,124.14,123.85,124.09,140373.0,115.6572,115.8532,115.5826,115.8065,140373.0
2022-06-24 15:00:00,124.12,124.25,123.9,123.96,189060.0,115.8345,115.9558,115.6292,115.6852,189060.0
2022-06-24 15:30:00,123.95,125.21,123.68,125.09,920072.0,115.6759,116.8518,115.4239,116.7398,920072.0
2022-06-27 09:30:00,126.2,127.34,125.44,126.43,849745.0,117.7757,118.8396,117.0664,117.9903,849745.0
2022-06-27 10:00:00,126.46,127.57,126.41,127.14,567986.0,118.0183,119.0542,117.9717,118.6529,567986.0
2022-06-27 10:30:00,127.06,128.88,127.05,128.46,583043.0,118.5783,120.2768,118.5689,119.8848,583043.0
2022-06-27 11:00:00,128.47,129.64,127.92,129.44,586208.0,119.8941,120.986,119.3809,120.7994,586208.0
2022-06-27 11:30:00,129.43,130.04,129.11,129.56,520816.0,120.7901,121.3593,120.4914,120.9114,520816.0
2022-06-27 12:00:00,129.56,129.59,128.73,128.73,230531.0,120.9114,120.9394,120.1368,120.1368,230531.0
2022-06-27 12:30:00,128.74,129.3,128.5,129.28,240932.0,120.1461,120.6687,119.9221,120.6501,240932.0
2022-06-27 13:00:00,129.34,129.41,128.42,128.49,249350.0,120.7061,120.7714,119.8475,119.9128,249350.0
2022-06-27 13:30:00,128.45,128.5,127.52,127.73,279745.0,119.8755,119.9221,119.0076,119.2035,279745.0
2022-06-27 14:00:00,127.72,127.92,127.41,127.44,245221.0,119.1942,119.3809,118.9049,118.9329,245221.0
2022-06-27 14:30:00,127.42,128.1,127.31,127.32,219471.0,118.9142,119.5488,118.8116,118.8209,219471.0
2022-06-27 15:00:00,127.28,127.78,126.87,127.29,327942.0,118.7836,119.2502,118.401,118.7929,327942.0
2022-06-27 15:30:00,127.26,127.64,126.7,127.21,851386.0,118.7649,119.1196,118.2423,118.7183,851386.0
2022-06-28 09:30:00,129.78,132.27,129.14,131.58,1346703.0,121.1167,123.4405,120.5194,122.7965,1346703.0
2022-06-28 10:00:00,131.59,132.33,130.57,130.8,855993.0,122.8059,123.4965,121.854,122.0686,855993.0
2022-06-28 10:30:00,130.75,130.82,129.41,129.59,471259.0,122.022,122.0873,120.7714,120.9394,471259.0
2022-06-28 11:00:00,129.57,129.88,127.88,127.9,468149.0,120.9207,121.21,119.3435,119.3622,468149.0
2022-06-28 11:30:00,127.89,128.22,126.85,126.9,444087.0,119.3529,119.6608,118.3823,118.429,444087.0
2022-06-28 12:00:00,126.88,136.45,126.6,134.22,5025145.0,118.4103,127.3415,118.149,125.2603,5025145.0
2022-06-28 12:30:00,134.19,135.94,132.71,134.72,3734164.0,125.2323,126.8655,123.8511,125.7269,3734164.0
2022-06-28 13:00:00,134.73,135.16,133.55,134.03,1422143.0,125.7363,126.1376,124.635,125.083,1422143.0
2022-06-28 13:30:00,134.03,134.79,133.66,134.23,964217.0,125.083,125.7923,124.7377,125.2696,964217.0
2022-06-28 14:00:00,134.24,134.79,132.93,133.56,1092814.0,125.279,125.7923,124.0564,124.6444,1092814.0
2022-06-28 14:30:00,133.56,134.0,132.88,133.2,924580.0,124.6444,125.055,124.0098,124.3084,924580.0
2022-06-28 15:00:00,133.19,133.64,132.47,132.67,1029131.0,124.2991,124.719,123.6271,123.8138,1029131.0
2022-06-28 15:30:00,132.66,132.77,131.28,131.66,1996687.0,123.8045,123.9071,122.5166,122.8712,1996687.0
2022-06-29 09:30:00,130.15,131.57,128.7,129.13,1196681.0,121.462,122.7872,120.1088,120.5101,1196681.0
2022-06-29 10:00:00,129.1,129.67,126.89,128.9,831251.0,120.4821,121.014,118.4196,120.2954,831251.0
2022-06-29 10:30:00,128.88,130.07,128.47,129.48,456150.0,120.2768,121.3873,119.8941,120.8367,456150.0
2022-06-29 11:00:00,129.46,129.81,128.2,128.99,428604.0,120.8181,121.1447,119.6422,120.3794,428604.0
2022-06-29 11:30:00,129.01,129.56,128.59,128.88,390624.0,120.3981,120.9114,120.0061,120.2768,390624.0
2022-06-29 12:00:00,128.85,129.04,127.96,128.0,324936.0,120.2488,120.4261,119.4182,119.4555,324936.0
2022-06-29 12:30:00,127.99,129.2,127.98,129.07,326456.0,119.4462,120.5754,119.4369,120.4541,326456.0
2022-06-29 13:00:00,129.03,129.53,128.82,129.42,322610.0,120.4168,120.8834,120.2208,120.7807,322610.0
2022-06-29 13:30:00,129.38,130.22,129.19,130.21,319161.0,120.7434,121.5273,120.5661,121.518,319161.0
2022-06-29 14:00:00,130.22,131.0,130.15,130.58,343113.0,121.5273,122.2553,121.462,121.8633,343113.0
2022-06-29 14:30:00,130.56,130.63,129.65,129.81,204976.0,121.8446,121.91,120.9954,121.1447,204976.0
2022-06-29 15:00:00,129.8,130.34,129.71,130.31,253424.0,121.1354,121.6393,121.0514,121.6113,253424.0
2022-06-29 15:30:00,130.3,130.47,129.64,130.22,1024836.0,121.602,121.7606,120.986,121.5273,1024836.0
2022-06-30 09:30:00,127.45,128.38,125.94,126.01,810875.0,118.9422,119.8102,117.533,117.5984,810875.0
2022-06-30 10:00:00,125.99,127.06,125.32,126.38,638589.0,117.5797,118.5783,116.9544,117.9437,638589.0
2022-06-30 10:30:00,126.39,128.17,126.18,128.06,399281.0,117.953,119.6142,117.757,119.5115,399281.0
2022-06-30 11:00:00,128.03,129.93,127.88,129.63,395379.0,119.4835,121.2567,119.3435,120.9767,395379.0
2022-06-30 11:30:00,129.62,129.73,128.81,129.28,413569.0,120.9674,121.07,120.2115,120.6501,413569.0
2022-06-30 12:00:00,129.3,129.91,128.58,129.64,233619.0,120.6687,121.238,119.9968,120.986,233619.0
2022-06-30 12:30:00,129.71,130.09,129.05,129.22,257850.0,121.0514,121.406,120.4354,120.5941,257850.0
2022-06-30 13:00:00,129.22,129.53,128.31,129.18,164421.0,120.5941,120.8834,119.7448,120.5568,164421.0
2022-06-30 13:30:00,129.18,129.86,128.85,129.61,159846.0,120.5568,121.1914,120.2488,120.958,159846.0
2022-06-30 14:00:00,129.63,129.66,128.2,128.67,234308.0,120.9767,121.0047,119.6422,120.0808,234308.0
2022-06-30 14:30:00,128.68,128.99,128.18,128.44,169991.0,120.0901,120.3794,119.6235,119.8662,169991.0
2022-06-30 15:00:00,128.38,128.56,127.31,128.26,237403.0,119.8102,119.9781,118.8116,119.6982,237403.0
2022-06-30 15:30:00,128.2,128.59,126.94,127.75,995488.0,119.6422,120.0061,118.4663,119.2222,995488.0
2022-07-01 09:30:00,125.75,126.76,124.16,124.63,668316.0,117.3557,118.2983,115.8719,116.3105,668316.0
2022-07-01 10:00:00,124.66,125.47,122.4,122.66,546488.0,116.3385,117.0944,114.2293,114.472,546488.0
2022-07-01 10:30:00,122.62,123.25,122.21,122.63,466671.0,114.4347,115.0226,114.052,114.444,466671.0
2022-07-01 11:00:00,122.6,123.45,122.46,122.62,246821.0,114.416,115.2093,114.2853,114.4347,246821.0
2022-07-01 11:30:00,122.61,123.18,122.21,122.41,220154.0,114.4253,114.9573,114.052,114.2387,220154.0
2022-07-01 12:00:00,122.38,123.18,122.1,123.06,275498.0,114.2107,114.9573,113.9494,114.8453,275498.0
2022-07-01 12:30:00,123.07,123.2,122.41,122.41,256904.0,114.8546,114.9759,114.2387,114.2387,256904.0
2022-07-01 13:00:00,122.4,122.79,122.34,122.74,156978.0,114.2293,114.5933,114.1733,114.5466,156978.0
2022-07-01 13:30:00,122.77,122.98,122.47,122.78,217869.0,114.5746,114.7706,114.2947,114.584,217869.0
2022-07-01 14:00:00,122.8,123.88,122.33,123.55,320800.0,114.6026,115.6105,114.164,115.3026,320800.0
2022-07-01 14:30:00,123.58,124.04,123.57,123.8,203254.0,115.3306,115.7599,115.3212,115.5359,203254.0
2022-07-01 15:00:00,123.79,123.91,123.3,123.55,229068.0,115.5266,115.6385,115.0693,115.3026,229068.0
2022-07-01 15:30:00,123.57,124.18,123.19,123.5,728088.0,115.3212,115.8905,114.9666,115.2559,728088.0
2022-07-05 09:30:00,121.1,122.34,120.36,121.88,579707.0,113.0161,114.1733,112.3255,113.7441,579707.0
2022-07-05 10:00:00,121.93,122.26,120.71,120.82,482015.0,113.7907,114.0987,112.6522,112.7548,482015.0
2022-07-05 10:30:00,120.82,122.7,120.7,121.95,378384.0,112.7548,114.5093,112.6428,113.8094,378384.0
2022-07-05 11:00:00,121.89,121.9,120.8,120.91,196882.0,113.7534,113.7627,112.7361,112.8388,196882.0
2022-07-05 11:30:00,120.89,122.06,120.77,121.72,238372.0,112.8201,113.912,112.7082,113.5947,238372.0
2022-07-05 12:00:00,121.71,122.84,121.32,122.63,217459.0,113.5854,114.64,113.2214,114.444,217459.0
2022-07-05 12:30:00,122.68,122.89,122.08,122.29,178483.0,114.4907,114.6866,113.9307,114.1267,178483.0
2022-07-05 13:00:00,122.27,123.85,122.27,123.52,242996.0,114.108,115.5826,114.108,115.2746,242996.0
2022-07-05 13:30:00,123.53,123.88,123.14,123.42,229850.0,115.2839,115.6105,114.9199,115.1813,229850.0
2022-07-05 14:00:00,123.45,124.18,123.3,124.17,198698.0,115.2093,115.8905,115.0693,115.8812,198698.0
2022-07-05 14:30:00,124.19,125.35,124.18,125.21,462362.0,115.8999,116.9824,115.8905,116.8518,462362.0
2022-07-05 15:00:00,125.19,125.93,125.07,125.83,448014.0,116.8331,117.5237,116.7211,117.4304,448014.0
2022-07-05 15:30:00,125.81,126.17,125.34,125.83,624348.0,117.4117,117.7477,116.9731,117.4304,624348.0
2022-07-06 09:30:00,125.89,126.56,125.17,126.3,322941.0,117.4864,118.1116,116.8144,117.869,322941.0
2022-07-06 10:00:00,126.23,126.23,125.05,125.66,209724.0,117.8037,117.8037,116.7024,117.2717,209724.0
2022-07-06 10:30:00,125.77,126.56,125.39,126.45,187147.0,117.3744,118.1116,117.0198,118.009,187147.0
2022-07-06 11:00:00,126.48,126.61,125.81,126.03,248198.0,118.037,118.1583,117.4117,117.617,248198.0
2022-07-06 11:30:00,126.03,126.52,125.64,126.34,209545.0,117.617,118.0743,117.2531,117.9063,209545.0
2022-07-06 12:00:00,126.38,126.58,125.93,126.21,108344.0,117.9437,118.1303,117.5237,117.785,108344.0
2022-07-06 12:30:00,126.21,126.69,126.08,126.6,217137.0,117.785,118.233,117.6637,118.149,217137.0
2022-07-06 13:00:00,126.61,126.87,126.51,126.64,282614.0,118.1583,118.401,118.065,118.1863,282614.0
2022-07-06 13:30:00,126.64,126.79,126.46,126.59,121897.0,118.1863,118.3263,118.0183,118.1396,121897.0
2022-07-06 14:00:00,126.52,127.49,126.01,126.96,211760.0,118.0743,118.9796,117.5984,118.4849,211760.0
2022-07-06 14:30:00,127.08,127.93,126.78,127.68,216788.0,118.5969,119.3902,118.317,119.1569,216788.0
2022-07-06 15:00:00,127.72,128.2,127.2,128.02,222991.0,119.1942,119.6422,118.7089,119.4742,222991.0
2022-07-06 15:30:00,128.01,128.23,126.6,127.1,491097.0,119.4649,119.6702,118.149,118.6156,491097.0
2022-07-07 09:30:00,130.65,133.41,130.26,133.16,1338191.0,121.9286,124.5044,121.5647,124.2711,1338191.0
2022-07-07 10:00:00,133.16,133.16,132.02,132.92,521978.0,124.2711,124.2711,123.2072,124.0471,521978.0
2022-07-07 10:30:00,132.93,133.33,132.69,133.14,437580.0,124.0564,124.4297,123.8324,124.2524,437580.0
2022-07-07 11:00:00,133.17,133.65,131.96,132.25,379477.0,124.2804,124.7284,123.1512,123.4218,379477.0
2022-07-07 11:30:00,132.25,133.32,131.92,133.25,262533.0,123.4218,124.4204,123.1138,124.3551,262533.0
2022-07-07 12:00:00,133.24,134.32,133.16,133.8,532644.0,124.3457,125.3536,124.2711,124.8684,532644.0
2022-07-07 12:30:00,133.83,133.83,133.24,133.34,164852.0,124.8963,124.8963,124.3457,124.4391,164852.0
2022-07-07 13:00:00,133.35,133.95,133.23,133.92,247425.0,124.4484,125.0083,124.3364,124.9803,247425.0
2022-07-07 13:30:00,133.93,134.38,133.84,134.28,324973.0,124.9897,125.4096,124.9057,125.3163,324973.0
2022-07-07 14:00:00,134.29,134.46,134.13,134.32,171104.0,125.3256,125.4843,125.1763,125.3536,171104.0
2022-07-07 14:30:00,134.31,134.38,133.78,134.08,219722.0,125.3443,125.4096,124.8497,125.1297,219722.0
2022-07-07 15:00:00,134.08,134.71,133.97,134.31,487108.0,125.1297,125.7176,125.027,125.3443,487108.0
2022-07-07 15:30:00,134.3,134.59,133.99,134.39,716358.0,125.335,125.6056,125.0457,125.419,716358.0
2022-07-08 09:30:00,132.53,133.88,131.62,132.69,428923.0,123.6831,124.943,122.8339,123.8324,428923.0
2022-07-08 10:00:00,132.62,133.54,132.35,133.31,262972.0,123.7671,124.6257,123.5151,124.4111,262972.0
2022-07-08 10:30:00,133.37,134.15,133.28,134.15,219645.0,124.4671,125.195,124.3831,125.195,219645.0
2022-07-08 11:00:00,134.18,135.85,134.16,135.8,399750.0,125.223,126.7815,125.2043,126.7348,399750.0
2022-07-08 11:30:00,135.8,135.97,134.84,135.27,326141.0,126.7348,126.8935,125.8389,126.2402,326141.0
2022-07-08 12:00:00,135.28,135.28,133.95,133.99,165798.0,126.2496,126.2496,125.0083,125.0457,165798.0
2022-07-08 12:30:00,133.96,135.36,133.25,133.75,1012131.0,125.0177,126.3242,124.3551,124.8217,1012131.0
2022-07-08 13:00:00,133.71,135.33,133.55,135.27,588314.0,124.7844,126.2962,124.635,126.2402,588314.0
2022-07-08 13:30:00,135.25,136.07,134.7,135.34,272411.0,126.2216,126.9868,125.7083,126.3056,272411.0
2022-07-08 14:00:00,135.34,136.34,135.12,136.19,381765.0,126.3056,127.2388,126.1002,127.0988,381765.0
2022-07-08 14:30:00,136.18,136.39,135.73,136.02,221544.0,127.0895,127.2855,126.6695,126.9402,221544.0
2022-07-08 15:00:00,136.0,136.15,135.73,135.95,248475.0,126.9215,127.0615,126.6695,126.8748,248475.0
2022-07-08 15:30:00,135.96,136.31,135.78,136.01,600964.0,126.8842,127.2108,126.7162,126.9308,600964.0
2022-07-11 09:30:00,133.37,134.13,131.32,132.33,415244.0,124.4671,125.1763,122.5539,123.4965,415244.0
2022-07-11 10:00:00,132.31,133.08,131.94,132.57,196756.0,123.4778,124.1964,123.1325,123.7205,196756.0
2022-07-11 10:30:00,132.55,133.5,132.54,132.8,186627.0,123.7018,124.5884,123.6925,123.9351,186627.0
2022-07-11 11:00:00,132.78,133.44,132.73,133.06,137821.0,123.9164,124.5324,123.8698,124.1777,137821.0
2022-07-11 11:30:00,133.1,133.53,132.81,133.13,214415.0,124.2151,124.6164,123.9444,124.2431,214415.0
2022-07-11 12:00:00,133.2,133.41,132.9,133.27,124708.0,124.3084,124.5044,124.0284,124.3737,124708.0
2022-07-11 12:30:00,133.27,133.86,133.25,133.68,124432.0,124.3737,124.9243,124.3551,124.7564,124432.0
2022-07-11 13:00:00,133.66,134.19,133.59,134.15,122819.0,124.7377,125.2323,124.6724,125.195,122819.0
2022-07-11 13:30:00,134.1,134.6,134.07,134.08,153295.0,125.1483,125.6149,125.1203,125.1297,153295.0
2022-07-11 14:00:00,134.1,134.13,133.41,133.47,104723.0,125.1483,125.1763,124.5044,124.5604,104723.0
2022-07-11 14:30:00,133.48,133.52,132.97,132.97,107647.0,124.5697,124.607,124.0938,124.0938,107647.0
2022-07-11 15:00:00,132.96,133.04,132.27,132.6,268360.0,124.0844,124.1591,123.4405,123.7485,268360.0
2022-07-11 15:30:00,132.54,132.98,131.97,132.26,536434.0,123.6925,124.1031,123.1605,123.4312,536434.0
2022-07-12 09:30:00,133.4,135.35,133.4,134.55,563931.0,124.4951,126.3149,124.4951,125.5683,563931.0
2022-07-12 10:00:00,134.43,134.43,132.68,133.07,378547.0,125.4563,125.4563,123.8231,124.1871,378547.0
2022-07-12 10:30:00,133.07,134.21,133.03,134.13,313728.0,124.1871,125.251,124.1498,125.1763,313728.0
2022-07-12 11:00:00,134.2,135.11,133.97,135.06,207722.0,125.2416,126.0909,125.027,126.0442,207722.0
2022-07-12 11:30:00,135.11,135.24,134.06,134.34,208153.0,126.0909,126.2122,125.111,125.3723,208153.0
2022-07-12 12:00:00,134.34,134.69,134.0,134.36,139010.0,125.3723,125.6989,125.055,125.391,139010.0
2022-07-12 12:30:00,134.36,134.65,134.07,134.3,273614.0,125.391,125.6616,125.1203,125.335,273614.0
2022-07-12 13:00:00,134.3,134.6,133.5,133.7,198867.0,125.335,125.6149,124.5884,124.775,198867.0
2022-07-12 13:30:00,133.71,134.1,133.61,134.03,126671.0,124.7844,125.1483,124.691,125.083,126671.0
2022-07-12 14:00:00,134.04,134.11,133.7,133.86,96616.0,125.0923,125.1577,124.775,124.9243,96616.0
2022-07-12 14:30:00,133.87,133.92,133.25,133.38,116579.0,124.9337,124.9803,124.3551,124.4764,116579.0
2022-07-12 15:00:00,133.38,133.38,132.39,132.58,204003.0,124.4764,124.4764,123.5525,123.7298,204003.0
2022-07-12 15:30:00,132.56,133.22,131.96,132.96,614236.0,123.7111,124.3271,123.1512,124.0844,614236.0
2022-07-13 09:30:00,130.55,135.54,130.52,135.09,799636.0,121.8353,126.4922,121.8073,126.0722,799636.0
2022-07-13 10:00:00,135.09,135.14,133.47,134.5,459149.0,126.0722,126.1189,124.5604,125.5216,459149.0
2022-07-13 10:30:00,134.47,136.78,134.21,136.19,421830.0,125.4936,127.6494,125.251,127.0988,421830.0
2022-07-13 11:00:00,136.24,136.72,134.86,134.92,313582.0,127.1455,127.5934,125.8576,125.9136,313582.0
2022-07-13 11:30:00,134.9,135.83,134.66,135.63,238906.0,125.8949,126.7628,125.6709,126.5762,238906.0
2022-07-13 12:00:00,135.73,136.28,135.55,136.13,134470.0,126.6695,127.1828,126.5015,127.0428,134470.0
2022-07-13 12:30:00,136.13,136.19,135.63,136.18,101419.0,127.0428,127.0988,126.5762,127.0895,101419.0
2022-07-13 13:00:00,136.17,136.67,135.93,136.15,176459.0,127.0801,127.5468,126.8562,127.0615,176459.0
2022-07-13 13:30:00,136.14,136.48,135.81,136.35,135488.0,127.0521,127.3695,126.7442,127.2481,135488.0
2022-07-13 14:00:00,136.24,136.31,135.42,136.24,150498.0,127.1455,127.2108,126.3802,127.1455,150498.0
2022-07-13 14:30:00,136.22,136.6,136.01,136.58,143804.0,127.1268,127.4814,126.9308,127.4628,143804.0
2022-07-13 15:00:00,136.58,136.7,135.86,136.21,240721.0,127.4628,127.5748,126.7908,127.1175,240721.0
2022-07-13 15:30:00,136.22,136.31,135.59,135.63,574397.0,127.1268,127.2108,126.5389,126.5762,574397.0
2022-07-14 09:30:00,134.94,136.2,133.85,135.9,524491.0,125.9323,127.1081,124.915,126.8282,524491.0
2022-07-14 10:00:00,135.86,136.37,134.34,136.37,492219.0,126.7908,127.2668,125.3723,127.2668,492219.0
2022-07-14 10:30:00,136.37,136.64,135.11,135.7,350323.0,127.2668,127.5188,126.0909,126.6415,350323.0
2022-07-14 11:00:00,135.85,137.31,135.72,136.64,437702.0,126.7815,128.144,126.6602,127.5188,437702.0
2022-07-14 11:30:00,136.66,138.12,136.08,137.9,427502.0,127.5374,128.9,126.9962,128.6947,427502.0
2022-07-14 12:00:00,137.92,138.45,137.55,137.68,375514.0,128.7133,129.2079,128.368,128.4893,375514.0
2022-07-14 12:30:00,137.67,138.58,137.66,138.55,296090.0,128.48,129.3293,128.4707,129.3013,296090.0
2022-07-14 13:00:00,138.57,139.19,138.23,139.12,449771.0,129.3199,129.8985,129.0026,129.8332,449771.0
2022-07-14 13:30:00,139.13,140.39,139.03,139.84,501935.0,129.8426,131.0184,129.7492,130.5052,501935.0
2022-07-14 14:00:00,139.82,140.99,139.48,140.91,440625.0,130.4865,131.5784,130.1692,131.5037,440625.0
2022-07-14 14:30:00,140.98,141.72,140.5,141.37,596316.0,131.5691,132.2597,131.1211,131.933,596316.0
2022-07-14 15:00:00,141.37,142.3,141.04,142.0,647947.0,131.933,132.8009,131.6251,132.521,647947.0
2022-07-14 15:30:00,142.0,142.35,141.28,141.9,1009376.0,132.521,132.8476,131.849,132.4276,1009376.0
2022-07-15 09:30:00,143.82,145.38,143.11,144.49,1368725.0,134.2195,135.6753,133.5569,134.8448,1368725.0
2022-07-15 10:00:00,144.68,145.48,143.07,143.59,857209.0,135.0221,135.7687,133.5195,134.0048,857209.0
2022-07-15 10:30:00,143.62,143.78,142.35,143.44,559978.0,134.0328,134.1821,132.8476,133.8648,559978.0
2022-07-15 11:00:00,143.46,144.66,143.36,143.36,802767.0,133.8835,135.0034,133.7902,133.7902,802767.0
2022-07-15 11:30:00,143.37,143.66,142.57,142.76,491055.0,133.7995,134.0702,133.0529,133.2302,491055.0
2022-07-15 12:00:00,142.74,142.94,142.03,142.83,353051.0,133.2116,133.3982,132.549,133.2956,353051.0
2022-07-15 12:30:00,142.84,142.87,142.28,142.69,205674.0,133.3049,133.3329,132.7823,133.1649,205674.0
2022-07-15 13:00:00,142.71,142.93,142.52,142.74,286476.0,133.1836,133.3889,133.0063,133.2116,286476.0
2022-07-15 13:30:00,142.73,142.91,142.43,142.76,290498.0,133.2022,133.3702,132.9223,133.2302,290498.0
2022-07-15 14:00:00,142.74,143.35,142.54,143.25,402290.0,133.2116,133.7809,133.0249,133.6875,402290.0
2022-07-15 14:30:00,143.27,143.54,143.12,143.23,371462.0,133.7062,133.9582,133.5662,133.6689,371462.0
2022-07-15 15:00:00,143.26,143.94,143.18,143.89,349108.0,133.6969,134.3315,133.6222,134.2848,349108.0
2022-07-15 15:30:00,143.91,144.49,143.73,144.37,855868.0,134.3035,134.8448,134.1355,134.7328,855868.0
2022-07-18 09:30:00,146.3,146.43,143.26,143.35,884505.0,136.5339,136.6553,133.6969,133.7809,884505.0
2022-07-18 10:00:00,143.39,143.95,142.46,143.92,481920.0,133.8182,134.3408,132.9503,134.3128,481920.0
2022-07-18 10:30:00,143.95,144.39,143.67,144.27,232006.0,134.3408,134.7514,134.0795,134.6394,232006.0
2022-07-18 11:00:00,144.25,144.66,144.07,144.34,293594.0,134.6208,135.0034,134.4528,134.7048,293594.0
2022-07-18 11:30:00,144.35,144.78,144.02,144.68,324696.0,134.7141,135.1154,134.4061,135.0221,324696.0
2022-07-18 12:00:00,144.64,144.8,144.05,144.14,183142.0,134.9847,135.1341,134.4341,134.5181,183142.0
2022-07-18 12:30:00,144.13,144.25,143.6,143.68,137117.0,134.5088,134.6208,134.0142,134.0888,137117.0
2022-07-18 13:00:00,143.66,143.84,143.31,143.48,152993.0,134.0702,134.2381,133.7435,133.9022,152993.0
2022-07-18 13:30:00,143.49,143.51,140.85,140.85,497922.0,133.9115,133.9302,131.4477,131.4477,497922.0
2022-07-18 14:00:00,140.87,141.77,140.82,141.42,364032.0,131.4664,132.3063,131.4197,131.9797,364032.0
2022-07-18 14:30:00,141.43,141.84,141.07,141.26,336239.0,131.989,132.3717,131.6531,131.8304,336239.0
2022-07-18 15:00:00,141.23,142.25,141.2,141.69,244290.0,131.8024,132.7543,131.7744,132.2317,244290.0
2022-07-18 15:30:00,141.69,141.91,140.95,141.7,592605.0,132.2317,132.437,131.5411,132.241,592605.0
2022-07-19 09:30:00,144.14,144.84,143.17,144.67,452847.0,134.5181,135.1714,133.6129,135.0127,452847.0
2022-07-19 10:00:00,144.63,145.46,144.27,145.45,512396.0,134.9754,135.75,134.6394,135.7407,512396.0
2022-07-19 10:30:00,145.45,145.58,145.03,145.52,192705.0,135.7407,135.862,135.3487,135.806,192705.0
2022-07-19 11:00:00,145.54,146.31,145.46,146.18,301134.0,135.8247,136.5433,135.75,136.4219,301134.0
2022-07-19 11:30:00,146.18,146.54,145.89,146.33,226323.0,136.4219,136.7579,136.1513,136.5619,226323.0
2022-07-19 12:00:00,146.35,146.75,146.07,146.68,268817.0,136.5806,136.9539,136.3193,136.8886,268817.0
2022-07-19 12:30:00,146.69,147.94,146.67,147.87,424688.0,136.8979,138.0645,136.8792,137.9991,424688.0
2022-07-19 13:00:00,147.87,148.23,147.41,147.52,339321.0,137.9991,138.3351,137.5698,137.6725,339321.0
2022-07-19 13:30:00,147.5,148.06,147.5,147.92,450665.0,137.6538,138.1764,137.6538,138.0458,450665.0
2022-07-19 14:00:00,147.92,148.47,146.63,146.75,280938.0,138.0458,138.5591,136.8419,136.9539,280938.0
2022-07-19 14:30:00,146.77,147.54,146.77,147.35,199331.0,136.9726,137.6912,136.9726,137.5138,199331.0
2022-07-19 15:00:00,147.31,147.48,146.87,147.16,955826.0,137.4765,137.6352,137.0659,137.3365,955826.0
2022-07-19 15:30:00,147.18,147.66,146.87,147.36,899879.0,137.3552,137.8031,137.0659,137.5232,899879.0
2022-07-20 09:30:00,147.38,150.22,146.62,149.51,910872.0,137.5418,140.1923,136.8326,139.5297,910872.0
2022-07-20 10:00:00,149.54,150.39,148.95,150.2,425015.0,139.5576,140.3509,139.007,140.1736,425015.0
2022-07-20 10:30:00,150.14,151.48,150.1,151.46,424018.0,140.1176,141.3681,140.0803,141.3495,424018.0
2022-07-20 11:00:00,151.47,151.59,150.52,151.55,401543.0,141.3588,141.4708,140.4722,141.4335,401543.0
2022-07-20 11:30:00,151.57,151.99,151.19,151.9,257169.0,141.4521,141.8441,141.0975,141.7601,257169.0
2022-07-20 12:00:00,151.88,152.13,151.06,151.15,209460.0,141.7414,141.9748,140.9762,141.0602,209460.0
2022-07-20 12:30:00,151.16,151.45,150.18,151.1,270709.0,141.0695,141.3401,140.1549,141.0135,270709.0
2022-07-20 13:00:00,151.12,151.21,149.71,151.14,325402.0,141.0322,141.1162,139.7163,141.0508,325402.0
2022-07-20 13:30:00,151.11,151.52,150.75,150.86,253675.0,141.0228,141.4055,140.6869,140.7895,253675.0
2022-07-20 14:00:00,150.86,151.67,150.74,151.41,302965.0,140.7895,141.5455,140.6775,141.3028,302965.0
2022-07-20 14:30:00,151.43,151.53,150.7,151.15,284106.0,141.3215,141.4148,140.6402,141.0602,284106.0
2022-07-20 15:00:00,151.16,151.93,151.03,151.93,425910.0,141.0695,141.7881,140.9482,141.7881,425910.0
2022-07-20 15:30:00,151.94,152.33,151.6,151.69,763959.0,141.7974,142.1614,141.4801,141.5641,763959.0
2022-07-21 09:30:00,152.76,153.28,151.48,152.18,580933.0,142.5627,143.048,141.3681,142.0214,580933.0
2022-07-21 10:00:00,152.22,152.69,150.63,150.89,271701.0,142.0587,142.4974,140.5749,140.8175,271701.0
2022-07-21 10:30:00,150.87,152.5,150.63,152.35,307086.0,140.7989,142.3201,140.5749,142.1801,307086.0
2022-07-21 11:00:00,152.35,153.0,152.11,153.0,294078.0,142.1801,142.7867,141.9561,142.7867,294078.0
2022-07-21 11:30:00,152.99,153.67,152.7,153.53,203930.0,142.7773,143.412,142.5067,143.2813,203930.0
2022-07-21 12:00:00,153.49,154.86,153.41,154.83,414714.0,143.244,144.5225,143.1693,144.4945,414714.0
2022-07-21 12:30:00,154.85,155.47,154.38,154.73,319487.0,144.5132,145.0918,144.0746,144.4012,319487.0
2022-07-21 13:00:00,154.76,154.88,154.11,154.19,230173.0,144.4292,144.5412,143.8226,143.8972,230173.0
2022-07-21 13:30:00,154.23,154.27,153.65,154.14,246763.0,143.9346,143.9719,143.3933,143.8506,246763.0
2022-07-21 14:00:00,154.15,155.03,154.07,154.93,377240.0,143.8599,144.6812,143.7853,144.5878,377240.0
2022-07-21 14:30:00,154.93,155.05,154.09,154.22,213564.0,144.5878,144.6998,143.8039,143.9252,213564.0
2022-07-21 15:00:00,154.21,154.81,154.04,154.53,212417.0,143.9159,144.4759,143.7573,144.2145,212417.0
2022-07-21 15:30:00,154.54,155.92,154.47,155.9,816325.0,144.2239,145.5118,144.1586,145.4931,816325.0
2022-07-22 09:30:00,155.6,156.66,154.23,154.35,725642.0,145.2131,146.2024,143.9346,144.0466,725642.0
2022-07-22 10:00:00,154.3,154.81,153.67,154.51,362628.0,143.9999,144.4759,143.412,144.1959,362628.0
2022-07-22 10:30:00,154.49,155.9,154.05,155.77,247102.0,144.1772,145.4931,143.7666,145.3718,247102.0
2022-07-22 11:00:00,155.76,155.83,154.59,154.92,216060.0,145.3624,145.4278,144.2705,144.5785,216060.0
2022-07-22 11:30:00,154.91,155.06,153.46,154.22,329442.0,144.5692,144.7092,143.216,143.9252,329442.0
2022-07-22 12:00:00,154.22,154.41,153.2,153.33,217806.0,143.9252,144.1026,142.9733,143.0947,217806.0
2022-07-22 12:30:00,153.28,153.69,153.11,153.38,194639.0,143.048,143.4306,142.8893,143.1413,194639.0
2022-07-22 13:00:00,153.41,153.49,152.66,152.84,228888.0,143.1693,143.244,142.4694,142.6374,228888.0
2022-07-22 13:30:00,152.78,153.26,152.41,153.03,171552.0,142.5814,143.0293,142.2361,142.8147,171552.0
2022-07-22 14:00:00,153.06,153.06,152.35,152.64,96881.0,142.8427,142.8427,142.1801,142.4507,96881.0
2022-07-22 14:30:00,152.64,153.18,152.47,153.1,128310.0,142.4507,142.9547,142.2921,142.88,128310.0
2022-07-22 15:00:00,153.1,153.85,152.91,153.8,266830.0,142.88,143.5799,142.7027,143.5333,266830.0
2022-07-22 15:30:00,153.83,153.88,153.27,153.72,690040.0,143.5613,143.6079,143.0387,143.4586,690040.0
2022-07-25 09:30:00,152.65,154.04,152.02,152.79,484805.0,142.46,143.7573,141.8721,142.5907,484805.0
2022-07-25 10:00:00,152.92,153.37,152.01,152.53,277418.0,142.712,143.132,141.8628,142.3481,277418.0
2022-07-25 10:30:00,152.52,152.97,152.12,152.48,134280.0,142.3387,142.7587,141.9654,142.3014,134280.0
2022-07-25 11:00:00,152.44,152.65,151.67,152.55,136512.0,142.2641,142.46,141.5455,142.3667,136512.0
2022-07-25 11:30:00,152.58,153.4,152.49,153.03,146020.0,142.3947,143.16,142.3107,142.8147,146020.0
2022-07-25 12:00:00,153.03,153.4,152.38,152.71,77883.0,142.8147,143.16,142.2081,142.516,77883.0
2022-07-25 12:30:00,152.64,153.24,152.55,152.81,80010.0,142.4507,143.0107,142.3667,142.6094,80010.0
2022-07-25 13:00:00,152.83,153.17,152.81,152.84,80477.0,142.628,142.9453,142.6094,142.6374,80477.0
2022-07-25 13:30:00,152.84,152.91,152.3,152.42,73362.0,142.6374,142.7027,142.1334,142.2454,73362.0
2022-07-25 14:00:00,152.39,152.48,152.04,152.25,83203.0,142.2174,142.3014,141.8908,142.0867,83203.0
2022-07-25 14:30:00,152.23,152.72,152.14,152.35,89974.0,142.0681,142.5254,141.9841,142.1801,89974.0
2022-07-25 15:00:00,152.39,152.56,151.74,151.99,239871.0,142.2174,142.3761,141.6108,141.8441,239871.0
2022-07-25 15:30:00,152.01,153.37,151.94,153.27,615613.0,141.8628,143.132,141.7974,143.0387,615613.0
2022-07-26 09:30:00,152.62,152.7,151.15,151.79,415982.0,142.432,142.5067,141.0602,141.6575,415982.0
2022-07-26 10:00:00,151.72,152.33,151.09,151.37,167030.0,141.5921,142.1614,141.0042,141.2655,167030.0
2022-07-26 10:30:00,151.37,151.63,150.6,151.61,292664.0,141.2655,141.5081,140.5469,141.4895,292664.0
2022-07-26 11:00:00,151.61,151.73,150.39,150.39,164290.0,141.4895,141.6015,140.3509,140.3509,164290.0
2022-07-26 11:30:00,150.38,150.49,149.89,150.16,232629.0,140.3416,140.4442,139.8843,140.1363,232629.0
2022-07-26 12:00:00,150.14,150.51,149.96,150.41,215002.0,140.1176,140.4629,139.9496,140.3696,215002.0
2022-07-26 12:30:00,150.43,150.69,149.85,150.57,215718.0,140.3882,140.6309,139.847,140.5189,215718.0
2022-07-26 13:00:00,150.53,151.29,150.44,151.14,180252.0,140.4816,141.1908,140.3976,141.0508,180252.0
2022-07-26 13:30:00,151.05,151.1,150.46,150.47,122749.0,140.9668,141.0135,140.4162,140.4256,122749.0
2022-07-26 14:00:00,150.49,151.23,150.19,150.21,148756.0,140.4442,141.1348,140.1643,140.1829,148756.0
2022-07-26 14:30:00,150.21,150.6,150.19,150.5,197357.0,140.1829,140.5469,140.1643,140.4536,197357.0
2022-07-26 15:00:00,150.5,150.51,149.89,150.08,233488.0,140.4536,140.4629,139.8843,140.0616,233488.0
2022-07-26 15:30:00,150.08,150.39,149.81,149.95,659062.0,140.0616,140.3509,139.8096,139.9403,659062.0
2022-07-27 09:30:00,151.54,152.57,150.65,151.89,708767.0,141.4241,142.3854,140.5936,141.7508,708767.0
2022-07-27 10:00:00,151.94,152.87,151.66,152.47,396075.0,141.7974,142.6654,141.5361,142.2921,396075.0
2022-07-27 10:30:00,152.48,152.63,151.42,152.02,327835.0,142.3014,142.4414,141.3122,141.8721,327835.0
2022-07-27 11:00:00,152.03,152.21,151.2,151.38,257080.0,141.8814,142.0494,141.1068,141.2748,257080.0
2022-07-27 11:30:00,151.39,151.61,150.62,150.91,240860.0,141.2842,141.4895,140.5656,140.8362,240860.0
2022-07-27 12:00:00,150.92,151.88,150.56,151.67,382238.0,140.8455,141.7414,140.5096,141.5455,382238.0
2022-07-27 12:30:00,151.68,151.83,151.02,151.08,206253.0,141.5548,141.6948,140.9389,140.9948,206253.0
2022-07-27 13:00:00,151.09,151.22,150.57,151.09,273852.0,141.0042,141.1255,140.5189,141.0042,273852.0
2022-07-27 13:30:00,151.12,151.31,150.55,150.83,223695.0,141.0322,141.2095,140.5002,140.7615,223695.0
2022-07-27 14:00:00,150.84,151.55,150.62,151.04,377371.0,140.7709,141.4335,140.5656,140.9575,377371.0
2022-07-27 14:30:00,151.03,153.56,150.55,153.05,793021.0,140.9482,143.3093,140.5002,142.8333,793021.0
2022-07-27 15:00:00,153.11,154.58,152.91,154.58,736657.0,142.8893,144.2612,142.7027,144.2612,736657.0
2022-07-27 15:30:00,154.58,154.8,152.97,153.17,1688256.0,144.2612,144.4665,142.7587,142.9453,1688256.0
2022-07-28 09:30:00,149.78,149.99,145.03,145.04,2350096.0,139.7816,139.9776,135.3487,135.358,2350096.0
2022-07-28 10:00:00,145.06,145.61,143.65,143.98,1248686.0,135.3767,135.89,134.0608,134.3688,1248686.0
2022-07-28 10:30:00,143.95,144.95,143.0,144.87,1053152.0,134.3408,135.274,133.4542,135.1994,1053152.0
2022-07-28 11:00:00,144.92,146.94,144.84,146.87,1130202.0,135.246,137.1312,135.1714,137.0659,1130202.0
2022-07-28 11:30:00,146.87,148.22,146.35,147.87,1118068.0,137.0659,138.3258,136.5806,137.9991,1118068.0
2022-07-28 12:00:00,147.92,148.02,145.93,146.32,540204.0,138.0458,138.1391,136.1886,136.5526,540204.0
2022-07-28 12:30:00,146.34,147.14,146.19,146.55,537475.0,136.5713,137.3179,136.4313,136.7672,537475.0
2022-07-28 13:00:00,146.56,146.67,145.8,146.26,394635.0,136.7766,136.8792,136.0673,136.4966,394635.0
2022-07-28 13:30:00,146.27,147.74,146.21,147.29,403340.0,136.5059,137.8778,136.4499,137.4578,403340.0
2022-07-28 14:00:00,147.3,147.3,146.02,146.13,255698.0,137.4672,137.4672,136.2726,136.3753,255698.0
2022-07-28 14:30:00,146.15,146.86,145.71,146.75,434396.0,136.3939,137.0565,135.9833,136.9539,434396.0
2022-07-28 15:00:00,146.76,147.65,146.72,146.96,489421.0,136.9632,137.7938,136.9259,137.1499,489421.0
2022-07-28 15:30:00,146.98,147.01,146.21,146.47,1271786.0,137.1685,137.1965,136.4499,136.6926,1271786.0
2022-07-29 09:30:00,144.59,145.0,143.18,144.71,976051.0,134.9381,135.3207,133.6222,135.0501,976051.0
2022-07-29 10:00:00,144.74,145.13,143.37,143.41,516212.0,135.0781,135.442,133.7995,133.8368,516212.0
2022-07-29 10:30:00,143.42,143.81,142.57,142.64,684841.0,133.8462,134.2101,133.0529,133.1182,684841.0
2022-07-29 11:00:00,142.65,142.76,140.67,140.89,1103913.0,133.1276,133.2302,131.2798,131.4851,1103913.0
2022-07-29 11:30:00,140.87,142.93,140.83,142.79,697912.0,131.4664,133.3889,131.4291,133.2582,697912.0
2022-07-29 12:00:00,142.82,142.95,142.31,142.54,304935.0,133.2862,133.4076,132.8103,133.0249,304935.0
2022-07-29 12:30:00,142.54,143.55,142.52,143.34,298677.0,133.0249,133.9675,133.0063,133.7715,298677.0
2022-07-29 13:00:00,143.35,143.83,142.96,143.67,301617.0,133.7809,134.2288,133.4169,134.0795,301617.0
2022-07-29 13:30:00,143.65,144.14,143.55,144.1,292105.0,134.0608,134.5181,133.9675,134.4808,292105.0
2022-07-29 14:00:00,144.1,144.48,143.89,144.24,235240.0,134.4808,134.8354,134.2848,134.6114,235240.0
2022-07-29 14:30:00,144.24,144.28,143.85,144.06,198813.0,134.6114,134.6488,134.2475,134.4435,198813.0
2022-07-29 15:00:00,144.03,144.93,144.01,144.89,297480.0,134.4155,135.2554,134.3968,135.2181,297480.0
2022-07-29 15:30:00,144.9,145.31,144.64,145.06,1157249.0,135.2274,135.61,134.9847,135.3767,1157249.0
2022-08-01 09:30:00,144.4,148.06,144.07,147.77,926546.0,134.7608,138.1764,134.4528,137.9058,926546.0
2022-08-01 10:00:00,147.68,149.46,147.5,147.79,675111.0,137.8218,139.483,137.6538,137.9245,675111.0
2022-08-01 10:30:00,147.83,148.84,147.67,148.8,397235.0,137.9618,138.9044,137.8125,138.867,397235.0
2022-08-01 11:00:00,148.82,149.22,148.07,148.12,420862.0,138.8857,139.259,138.1858,138.2324,420862.0
2022-08-01 11:30:00,148.13,148.27,147.23,148.27,269728.0,138.2418,138.3724,137.4018,138.3724,269728.0
2022-08-01 12:00:00,148.29,148.44,147.66,148.24,188960.0,138.3911,138.5311,137.8031,138.3444,188960.0
2022-08-01 12:30:00,148.27,148.45,147.74,148.04,171723.0,138.3724,138.5404,137.8778,138.1578,171723.0
2022-08-01 13:00:00,148.03,148.07,146.8,146.81,232869.0,138.1484,138.1858,137.0006,137.0099,232869.0
2022-08-01 13:30:00,146.84,147.17,146.7,146.81,199152.0,137.0379,137.3459,136.9072,137.0099,199152.0
2022-08-01 14:00:00,146.8,147.34,146.5,147.11,199398.0,137.0006,137.5045,136.7206,137.2899,199398.0
2022-08-01 14:30:00,147.08,147.64,146.82,147.46,166712.0,137.2619,137.7845,137.0192,137.6165,166712.0
2022-08-01 15:00:00,147.46,147.84,147.1,147.16,195984.0,137.6165,137.9711,137.2805,137.3365,195984.0
2022-08-01 15:30:00,147.14,147.55,146.9,147.46,500117.0,137.3179,137.7005,137.0939,137.6165,500117.0
2022-08-02 09:30:00,145.7,146.6,145.08,145.88,528283.0,135.974,136.8139,135.3954,136.142,528283.0
2022-08-02 10:00:00,145.8,146.15,144.84,145.72,274156.0,136.0673,136.3939,135.1714,135.9926,274156.0
2022-08-02 10:30:00,145.78,147.55,145.48,146.96,288566.0,136.0486,137.7005,135.7687,137.1499,288566.0
2022-08-02 11:00:00,146.99,147.35,146.53,147.31,167585.0,137.1779,137.5138,136.7486,137.4765,167585.0
2022-08-02 11:30:00,147.34,148.0,146.75,147.88,232783.0,137.5045,138.1204,136.9539,138.0085,232783.0
2022-08-02 12:00:00,147.9,149.01,147.88,148.95,280064.0,138.0271,139.063,138.0085,139.007,280064.0
2022-08-02 12:30:00,148.96,149.4,148.77,149.13,241900.0,139.0164,139.427,138.839,139.175,241900.0
2022-08-02 13:00:00,149.17,149.22,147.82,148.03,154310.0,139.2123,139.259,137.9525,138.1484,154310.0
2022-08-02 13:30:00,147.99,148.0,146.94,147.31,221726.0,138.1111,138.1204,137.1312,137.4765,221726.0
2022-08-02 14:00:00,147.3,148.29,147.0,148.18,187268.0,137.4672,138.3911,137.1872,138.2884,187268.0
2022-08-02 14:30:00,148.17,148.43,147.57,147.72,167764.0,138.2791,138.5217,137.7192,137.8591,167764.0
2022-08-02 15:00:00,147.71,147.9,147.12,147.74,221973.0,137.8498,138.0271,137.2992,137.8778,221973.0
2022-08-02 15:30:00,147.71,148.09,146.96,147.04,552437.0,137.8498,138.2044,137.1499,137.2245,552437.0
2022-08-03 09:30:00,147.66,148.07,146.59,147.3,428139.0,137.8031,138.1858,136.8046,137.4672,428139.0
2022-08-03 10:00:00,147.26,148.41,146.82,148.39,354247.0,137.4298,138.5031,137.0192,138.4844,354247.0
2022-08-03 10:30:00,148.38,148.68,147.44,148.68,337758.0,138.4751,138.7551,137.5978,138.7551,337758.0
2022-08-03 11:00:00,148.73,149.11,148.46,149.01,236976.0,138.8017,139.1564,138.5497,139.063,236976.0
2022-08-03 11:30:00,149.04,149.48,148.76,149.19,232050.0,139.091,139.5017,138.8297,139.231,232050.0
2022-08-03 12:00:00,149.18,149.44,148.8,149.36,177703.0,139.2217,139.4643,138.867,139.3897,177703.0
2022-08-03 12:30:00,149.35,149.89,149.34,149.66,194447.0,139.3803,139.8843,139.371,139.6696,194447.0
2022-08-03 13:00:00,149.68,149.97,149.5,149.94,151239.0,139.6883,139.9589,139.5203,139.9309,151239.0
2022-08-03 13:30:00,149.95,150.0,149.42,149.69,170769.0,139.9403,139.9869,139.4457,139.6976,170769.0
2022-08-03 14:00:00,149.69,150.22,149.53,149.96,276868.0,139.6976,140.1923,139.5483,139.9496,276868.0
2022-08-03 14:30:00,149.95,150.32,149.85,150.14,170218.0,139.9403,140.2856,139.847,140.1176,170218.0
2022-08-03 15:00:00,150.11,150.25,149.73,149.74,325940.0,140.0896,140.2203,139.735,139.7443,325940.0
2022-08-03 15:30:00,149.72,149.94,148.92,149.13,716567.0,139.7256,139.9309,138.979,139.175,716567.0
2022-08-04 09:30:00,148.68,150.03,148.07,149.73,476146.0,138.7551,140.0149,138.1858,139.735,476146.0
2022-08-04 10:00:00,149.71,150.13,148.33,148.8,393014.0,139.7163,140.1083,138.4284,138.867,393014.0
2022-08-04 10:30:00,148.8,148.9,147.7,148.66,334142.0,138.867,138.9604,137.8405,138.7364,334142.0
2022-08-04 11:00:00,148.63,148.94,147.93,148.74,242566.0,138.7084,138.9977,138.0551,138.8111,242566.0
2022-08-04 11:30:00,148.74,149.33,148.59,149.25,206833.0,138.8111,139.3617,138.6711,139.287,206833.0
2022-08-04 12:00:00,149.27,149.37,148.76,148.97,225639.0,139.3057,139.399,138.8297,139.0257,225639.0
2022-08-04 12:30:00,148.97,149.18,148.24,148.45,183900.0,139.0257,139.2217,138.3444,138.5404,183900.0
2022-08-04 13:00:00,148.43,149.6,148.41,149.43,155748.0,138.5217,139.6136,138.5031,139.455,155748.0
2022-08-04 13:30:00,149.43,149.75,149.4,149.56,229471.0,139.455,139.7536,139.427,139.5763,229471.0
2022-08-04 14:00:00,149.57,149.8,149.19,149.77,113177.0,139.5856,139.8003,139.231,139.7723,113177.0
2022-08-04 14:30:00,149.82,150.2,149.59,150.1,138572.0,139.819,140.1736,139.6043,140.0803,138572.0
2022-08-04 15:00:00,150.1,151.04,149.96,150.69,345952.0,140.0803,140.9575,139.9496,140.6309,345952.0
2022-08-04 15:30:00,150.67,151.16,150.3,151.02,542946.0,140.6122,141.0695,140.2669,140.9389,542946.0
2022-08-05 09:30:00,148.47,150.4,148.34,149.68,393038.0,138.5591,140.3602,138.4378,139.6883,393038.0
2022-08-05 10:00:00,149.69,151.29,149.62,150.84,229032.0,139.6976,141.1908,139.6323,140.7709,229032.0
2022-08-05 10:30:00,150.82,150.89,149.91,149.94,190299.0,140.7522,140.8175,139.9029,139.9309,190299.0
2022-08-05 11:00:00,149.92,149.94,147.97,147.97,251567.0,139.9123,139.9309,138.0925,138.0925,251567.0
2022-08-05 11:30:00,147.97,148.75,147.67,148.15,224799.0,138.0925,138.8204,137.8125,138.2604,224799.0
2022-08-05 12:00:00,148.21,149.21,148.18,149.21,127409.0,138.3164,139.2497,138.2884,139.2497,127409.0
2022-08-05 12:30:00,149.19,150.02,148.68,149.94,124675.0,139.231,140.0056,138.7551,139.9309,124675.0
2022-08-05 13:00:00,149.95,150.63,149.72,150.29,132595.0,139.9403,140.5749,139.7256,140.2576,132595.0
2022-08-05 13:30:00,150.32,150.68,149.62,149.82,136592.0,140.2856,140.6215,139.6323,139.819,136592.0
2022-08-05 14:00:00,149.8,149.89,149.28,149.28,119261.0,139.8003,139.8843,139.315,139.315,119261.0
2022-08-05 14:30:00,149.26,149.74,149.18,149.55,86222.0,139.2963,139.7443,139.2217,139.567,86222.0
2022-08-05 15:00:00,149.57,150.2,149.53,150.1,183413.0,139.5856,140.1736,139.5483,140.0803,183413.0
2022-08-05 15:30:00,150.08,150.58,150.0,150.22,383614.0,140.0616,140.5282,139.9869,140.1923,383614.0
2022-08-08 09:30:00,149.81,151.19,148.16,149.91,367168.0,139.8096,141.0975,138.2698,139.9029,367168.0
2022-08-08 10:00:00,150.03,150.49,148.12,148.39,477129.0,140.0149,140.4442,138.2324,138.4844,477129.0
2022-08-08 10:30:00,148.33,148.97,148.15,148.43,278130.0,138.4284,139.0257,138.2604,138.5217,278130.0
2022-08-08 11:00:00,148.44,149.04,147.56,147.75,203952.0,138.5311,139.091,137.7098,137.8871,203952.0
2022-08-08 11:30:00,147.72,148.16,146.62,147.62,262897.0,137.8591,138.2698,136.8326,137.7658,262897.0
2022-08-08 12:00:00,147.57,147.86,146.63,146.91,141111.0,137.7192,137.9898,136.8419,137.1032,141111.0
2022-08-08 12:30:00,146.86,147.95,146.85,147.69,75625.0,137.0565,138.0738,137.0472,137.8311,75625.0
2022-08-08 13:00:00,147.69,148.37,147.43,147.85,137806.0,137.8311,138.4657,137.5885,137.9805,137806.0
2022-08-08 13:30:00,147.87,148.0,147.5,147.81,81683.0,137.9991,138.1204,137.6538,137.9431,81683.0
2022-08-08 14:00:00,147.79,147.81,146.8,147.03,153026.0,137.9245,137.9431,137.0006,137.2152,153026.0
2022-08-08 14:30:00,147.04,147.21,146.55,146.96,187392.0,137.2245,137.3832,136.7672,137.1499,187392.0
2022-08-08 15:00:00,146.95,147.48,146.8,147.31,221008.0,137.1405,137.6352,137.0006,137.4765,221008.0
2022-08-08 15:30:00,147.31,147.96,147.14,147.82,577601.0,137.4765,138.0831,137.3179,137.9525,577601.0
2022-08-09 09:30:00,145.45,146.5,143.57,143.61,470333.0,135.7407,136.7206,133.9862,134.0235,470333.0
2022-08-09 10:00:00,143.61,143.68,142.74,143.4,439553.0,134.0235,134.0888,133.2116,133.8275,439553.0
2022-08-09 10:30:00,143.36,144.06,143.14,143.44,209167.0,133.7902,134.4435,133.5849,133.8648,209167.0
2022-08-09 11:00:00,143.4,143.79,142.8,143.53,267822.0,133.8275,134.1915,133.2676,133.9488,267822.0
2022-08-09 11:30:00,143.54,143.61,142.05,142.34,213669.0,133.9582,134.0235,132.5676,132.8383,213669.0
2022-08-09 12:00:00,142.31,142.39,141.31,141.5,230535.0,132.8103,132.8849,131.877,132.0543,230535.0
2022-08-09 12:30:00,141.48,142.08,141.42,142.0,196414.0,132.0357,132.5956,131.9797,132.521,196414.0
2022-08-09 13:00:00,142.09,142.7,142.08,142.7,126499.0,132.605,133.1742,132.5956,133.1742,126499.0
2022-08-09 13:30:00,142.66,142.85,142.08,142.82,165483.0,133.1369,133.3142,132.5956,133.2862,165483.0
2022-08-09 14:00:00,142.86,143.04,142.15,142.4,117344.0,133.3236,133.4915,132.661,132.8943,117344.0
2022-08-09 14:30:00,142.37,143.5,142.33,143.12,147786.0,132.8663,133.9208,132.8289,133.5662,147786.0
2022-08-09 15:00:00,143.12,143.32,142.8,142.81,290324.0,133.5662,133.7529,133.2676,133.2769,290324.0
2022-08-09 15:30:00,142.81,142.86,142.36,142.46,724681.0,133.2769,133.3236,132.8569,132.9503,724681.0
2022-08-10 09:30:00,145.65,146.05,143.69,145.06,404407.0,135.9273,136.3006,134.0982,135.3767,404407.0
2022-08-10 10:00:00,145.09,145.55,144.32,144.73,385977.0,135.4047,135.834,134.6861,135.0687,385977.0
2022-08-10 10:30:00,144.66,145.65,144.41,145.57,264439.0,135.0034,135.9273,134.7701,135.8527,264439.0
2022-08-10 11:00:00,145.6,146.56,145.59,146.49,362037.0,135.8807,136.7766,135.8713,136.7112,362037.0
2022-08-10 11:30:00,146.5,146.8,146.2,146.4,226646.0,136.7206,137.0006,136.4406,136.6273,226646.0
2022-08-10 12:00:00,146.4,146.58,145.54,145.71,222629.0,136.6273,136.7952,135.8247,135.9833,222629.0
2022-08-10 12:30:00,145.73,145.87,145.24,145.53,224770.0,136.002,136.1326,135.5447,135.8153,224770.0
2022-08-10 13:00:00,145.53,145.95,145.23,145.62,135522.0,135.8153,136.2073,135.5354,135.8993,135522.0
2022-08-10 13:30:00,145.62,146.48,145.47,146.21,164307.0,135.8993,136.7019,135.7593,136.4499,164307.0
2022-08-10 14:00:00,146.22,146.31,145.71,145.78,130709.0,136.4593,136.5433,135.9833,136.0486,130709.0
2022-08-10 14:30:00,145.76,146.09,145.52,145.59,123360.0,136.03,136.3379,135.806,135.8713,123360.0
2022-08-10 15:00:00,145.56,146.39,145.45,146.27,209821.0,135.8433,136.6179,135.7407,136.5059,209821.0
2022-08-10 15:30:00,146.27,147.18,146.05,146.99,761161.0,136.5059,137.3552,136.3006,137.1779,761161.0
2022-08-11 09:30:00,147.81,150.46,147.81,150.15,451544.0,137.9431,140.4162,137.9431,140.1269,451544.0
2022-08-11 10:00:00,150.16,151.64,150.13,151.07,330298.0,140.1363,141.5175,140.1083,140.9855,330298.0
2022-08-11 10:30:00,151.09,151.52,150.67,150.99,406587.0,141.0042,141.4055,140.6122,140.9109,406587.0
2022-08-11 11:00:00,150.99,151.07,149.1,149.56,302285.0,140.9109,140.9855,139.147,139.5763,302285.0
2022-08-11 11:30:00,149.57,149.88,148.49,148.58,259817.0,139.5856,139.875,138.5777,138.6617,259817.0
2022-08-11 12:00:00,148.61,149.27,148.55,149.09,106365.0,138.6897,139.3057,138.6337,139.1377,106365.0
2022-08-11 12:30:00,149.09,149.56,148.96,149.49,78767.0,139.1377,139.5763,139.0164,139.511,78767.0
2022-08-11 13:00:00,149.55,149.67,149.01,149.27,77165.0,139.567,139.679,139.063,139.3057,77165.0
2022-08-11 13:30:00,149.26,149.58,148.82,149.23,113709.0,139.2963,139.595,138.8857,139.2683,113709.0
2022-08-11 14:00:00,149.21,149.21,148.51,148.81,96205.0,139.2497,139.2497,138.5964,138.8764,96205.0
2022-08-11 14:30:00,148.8,148.84,147.78,148.02,117620.0,138.867,138.9044,137.9151,138.1391,117620.0
2022-08-11 15:00:00,148.03,148.03,147.27,147.8,152012.0,138.1484,138.1484,137.4392,137.9338,152012.0
2022-08-11 15:30:00,147.8,148.06,147.02,147.83,593591.0,137.9338,138.1764,137.2059,137.9618,593591.0
2022-08-12 09:30:00,148.0,149.67,147.18,149.35,383444.0,138.1204,139.679,137.3552,139.3803,383444.0
2022-08-12 10:00:00,149.31,150.24,148.66,149.64,240850.0,139.343,140.2109,138.7364,139.651,240850.0
2022-08-12 10:30:00,149.63,149.81,148.86,149.52,126299.0,139.6416,139.8096,138.923,139.539,126299.0
2022-08-12 11:00:00,149.5,149.84,149.29,149.7,103787.0,139.5203,139.8376,139.3243,139.707,103787.0
2022-08-12 11:30:00,149.75,149.89,149.35,149.42,94730.0,139.7536,139.8843,139.3803,139.4457,94730.0
2022-08-12 12:00:00,149.43,150.06,149.34,150.01,140278.0,139.455,140.0429,139.371,139.9963,140278.0
2022-08-12 12:30:00,150.02,150.03,149.45,149.59,127413.0,140.0056,140.0149,139.4737,139.6043,127413.0
2022-08-12 13:00:00,149.57,150.28,149.5,150.15,146384.0,139.5856,140.2482,139.5203,140.1269,146384.0
2022-08-12 13:30:00,150.18,150.38,150.06,150.25,120753.0,140.1549,140.3416,140.0429,140.2203,120753.0
2022-08-12 14:00:00,150.3,150.39,150.21,150.29,104161.0,140.2669,140.3509,140.1829,140.2576,104161.0
2022-08-12 14:30:00,150.29,151.18,150.28,150.79,237862.0,140.2576,141.0882,140.2482,140.7242,237862.0
2022-08-12 15:00:00,150.71,151.36,150.56,151.29,180037.0,140.6495,141.2562,140.5096,141.1908,180037.0
2022-08-12 15:30:00,151.3,151.47,150.95,151.29,498690.0,141.2002,141.3588,140.8735,141.1908,498690.0
2022-08-15 09:30:00,150.12,150.74,148.4,150.01,552152.0,140.0989,140.6775,138.4937,139.9963,552152.0
2022-08-15 10:00:00,149.91,149.99,148.4,148.89,237508.0,139.9029,139.9776,138.4937,138.951,237508.0
2022-08-15 10:30:00,148.84,149.64,148.8,149.2,131211.0,138.9044,139.651,138.867,139.2403,131211.0
2022-08-15 11:00:00,149.18,149.55,148.78,149.39,89804.0,139.2217,139.567,138.8484,139.4177,89804.0
2022-08-15 11:30:00,149.41,150.45,149.41,150.4,116865.0,139.4363,140.4069,139.4363,140.3602,116865.0
2022-08-15 12:00:00,150.4,150.45,150.11,150.33,157924.0,140.3602,140.4069,140.0896,140.2949,157924.0
2022-08-15 12:30:00,150.29,150.82,150.22,150.8,133121.0,140.2576,140.7522,140.1923,140.7335,133121.0
2022-08-15 13:00:00,150.82,151.05,150.64,150.87,102811.0,140.7522,140.9668,140.5842,140.7989,102811.0
2022-08-15 13:30:00,150.88,150.94,150.48,150.67,69542.0,140.8082,140.8642,140.4349,140.6122,69542.0
2022-08-15 14:00:00,150.62,150.74,150.39,150.61,91965.0,140.5656,140.6775,140.3509,140.5562,91965.0
2022-08-15 14:30:00,150.64,151.72,150.64,151.7,147609.0,140.5842,141.5921,140.5842,141.5735,147609.0
2022-08-15 15:00:00,151.68,152.7,151.67,152.37,328415.0,141.5548,142.5067,141.5455,142.1987,328415.0
2022-08-15 15:30:00,152.36,152.66,151.95,152.13,498562.0,142.1894,142.4694,141.8068,141.9748,498562.0
2022-08-16 09:30:00,151.43,151.64,149.79,150.6,395421.0,141.3215,141.5175,139.791,140.5469,395421.0
2022-08-16 10:00:00,150.59,150.81,149.68,149.81,272292.0,140.5376,140.7429,139.6883,139.8096,272292.0
2022-08-16 10:30:00,149.79,149.93,148.85,149.24,274416.0,139.791,139.9216,138.9137,139.2777,274416.0
2022-08-16 11:00:00,149.18,152.49,149.11,150.28,201333.0,139.2217,142.3107,139.1564,140.2482,201333.0
2022-08-16 11:30:00,150.27,150.87,150.14,150.73,178909.0,140.2389,140.7989,140.1176,140.6682,178909.0
2022-08-16 12:00:00,150.72,151.17,150.39,150.63,191610.0,140.6589,141.0788,140.3509,140.5749,191610.0
2022-08-16 12:30:00,150.62,150.87,150.37,150.69,138564.0,140.5656,140.7989,140.3322,140.6309,138564.0
2022-08-16 13:00:00,150.7,151.09,150.65,150.94,161402.0,140.6402,141.0042,140.5936,140.8642,161402.0
2022-08-16 13:30:00,150.96,151.55,150.92,151.28,160430.0,140.8829,141.4335,140.8455,141.1815,160430.0
2022-08-16 14:00:00,151.29,151.91,151.24,151.4,110401.0,141.1908,141.7694,141.1442,141.2935,110401.0
2022-08-16 14:30:00,151.39,151.39,149.89,150.13,230143.0,141.2842,141.2842,139.8843,140.1083,230143.0
2022-08-16 15:00:00,150.12,150.22,149.6,150.15,168506.0,140.0989,140.1923,139.6136,140.1269,168506.0
2022-08-16 15:30:00,150.16,150.55,149.8,150.04,500016.0,140.1363,140.5002,139.8003,140.0243,500016.0
2022-08-17 09:30:00,148.32,148.74,147.54,148.1,345171.0,138.4191,138.8111,137.6912,138.2138,345171.0
2022-08-17 10:00:00,148.12,148.44,146.67,147.47,236933.0,138.2324,138.5311,136.8792,137.6258,236933.0
2022-08-17 10:30:00,147.44,147.49,146.36,146.53,139556.0,137.5978,137.6445,136.5899,136.7486,139556.0
2022-08-17 11:00:00,146.54,147.47,146.38,147.11,238413.0,136.7579,137.6258,136.6086,137.2899,238413.0
2022-08-17 11:30:00,147.14,147.33,146.54,146.83,121637.0,137.3179,137.4952,136.7579,137.0286,121637.0
2022-08-17 12:00:00,146.83,147.67,146.69,147.59,133323.0,137.0286,137.8125,136.8979,137.7378,133323.0
2022-08-17 12:30:00,147.53,147.99,147.49,147.64,118255.0,137.6818,138.1111,137.6445,137.7845,118255.0
2022-08-17 13:00:00,147.65,147.98,147.34,147.88,216573.0,137.7938,138.1018,137.5045,138.0085,216573.0
2022-08-17 13:30:00,147.88,148.24,147.7,148.1,141607.0,138.0085,138.3444,137.8405,138.2138,141607.0
2022-08-17 14:00:00,148.07,149.14,147.82,149.08,279794.0,138.1858,139.1843,137.9525,139.1284,279794.0
2022-08-17 14:30:00,149.15,149.63,148.87,148.97,109192.0,139.1937,139.6416,138.9324,139.0257,109192.0
2022-08-17 15:00:00,148.95,149.33,148.17,148.85,139953.0,139.007,139.3617,138.2791,138.9137,139953.0
2022-08-17 15:30:00,148.88,149.04,148.3,148.53,436629.0,138.9417,139.091,138.4004,138.6151,436629.0
2022-08-18 09:30:00,147.88,149.96,147.76,148.99,298269.0,138.0085,139.9496,137.8965,139.0444,298269.0
2022-08-18 10:00:00,148.99,149.84,148.55,149.48,134465.0,139.0444,139.8376,138.6337,139.5017,134465.0
2022-08-18 10:30:00,149.5,150.74,149.19,150.4,201722.0,139.5203,140.6775,139.231,140.3602,201722.0
2022-08-18 11:00:00,150.4,150.75,149.9,150.63,167017.0,140.3602,140.6869,139.8936,140.5749,167017.0
2022-08-18 11:30:00,150.66,151.14,150.47,150.86,128782.0,140.6029,141.0508,140.4256,140.7895,128782.0
2022-08-18 12:00:00,150.84,151.13,150.0,150.19,175225.0,140.7709,141.0415,139.9869,140.1643,175225.0
2022-08-18 12:30:00,150.17,152.5,149.48,151.8,491466.0,140.1456,142.3201,139.5017,141.6668,491466.0
2022-08-18 13:00:00,151.77,152.91,150.54,152.61,1575626.0,141.6388,142.7027,140.4909,142.4227,1575626.0
2022-08-18 13:30:00,152.65,152.86,151.96,152.02,324532.0,142.46,142.656,141.8161,141.8721,324532.0
2022-08-18 14:00:00,152.04,152.04,151.2,151.36,246085.0,141.8908,141.8908,141.1068,141.2562,246085.0
2022-08-18 14:30:00,151.34,151.52,150.84,151.32,262482.0,141.2375,141.4055,140.7709,141.2188,262482.0
2022-08-18 15:00:00,151.3,151.9,151.18,151.7,235399.0,141.2002,141.7601,141.0882,141.5735,235399.0
2022-08-18 15:30:00,151.71,151.9,151.03,151.4,596677.0,141.5828,141.7601,140.9482,141.2935,596677.0
2022-08-19 09:30:00,149.2,150.38,148.16,148.48,617390.0,139.2403,140.3416,138.2698,138.5684,617390.0
2022-08-19 10:00:00,148.49,148.71,147.86,148.17,173679.0,138.5777,138.7831,137.9898,138.2791,173679.0
2022-08-19 10:30:00,148.21,148.42,147.27,147.37,198262.0,138.3164,138.5124,137.4392,137.5325,198262.0
2022-08-19 11:00:00,147.38,147.9,147.25,147.62,186582.0,137.5418,138.0271,137.4205,137.7658,186582.0
2022-08-19 11:30:00,147.65,148.1,147.3,147.6,190337.0,137.7938,138.2138,137.4672,137.7471,190337.0
2022-08-19 12:00:00,147.56,148.17,147.45,147.99,104854.0,137.7098,138.2791,137.6072,138.1111,104854.0
2022-08-19 12:30:00,147.96,148.39,147.86,148.23,107298.0,138.0831,138.4844,137.9898,138.3351,107298.0
2022-08-19 13:00:00,148.22,148.35,147.39,147.43,111845.0,138.3258,138.4471,137.5512,137.5885,111845.0
2022-08-19 13:30:00,147.36,147.52,146.9,147.49,176038.0,137.5232,137.6725,137.0939,137.6445,176038.0
2022-08-19 14:00:00,147.45,147.62,147.1,147.44,77503.0,137.6072,137.7658,137.2805,137.5978,77503.0
2022-08-19 14:30:00,147.44,147.62,147.19,147.33,102729.0,137.5978,137.7658,137.3645,137.4952,102729.0
2022-08-19 15:00:00,147.35,147.47,147.01,147.45,122075.0,137.5138,137.6258,137.1965,137.6072,122075.0
2022-08-19 15:30:00,147.45,147.89,147.32,147.61,456465.0,137.6072,138.0178,137.4858,137.7565,456465.0
2022-08-22 09:30:00,145.3,145.82,144.24,144.58,408896.0,135.6007,136.086,134.6114,134.9287,408896.0
2022-08-22 10:00:00,144.55,144.63,143.88,143.94,198559.0,134.9007,134.9754,134.2755,134.3315,198559.0
2022-08-22 10:30:00,143.89,144.3,143.6,143.65,120507.0,134.2848,134.6674,134.0142,134.0608,120507.0
2022-08-22 11:00:00,143.69,144.06,143.4,143.41,104157.0,134.0982,134.4435,133.8275,133.8368,104157.0
2022-08-22 11:30:00,143.41,143.9,143.32,143.77,152278.0,133.8368,134.2941,133.7529,134.1728,152278.0
2022-08-22 12:00:00,143.77,143.96,143.25,143.56,126246.0,134.1728,134.3501,133.6875,133.9768,126246.0
2022-08-22 12:30:00,143.57,143.87,143.27,143.43,161731.0,133.9862,134.2661,133.7062,133.8555,161731.0
2022-08-22 13:00:00,143.47,143.63,142.94,143.05,231715.0,133.8928,134.0422,133.3982,133.5009,231715.0
2022-08-22 13:30:00,143.03,143.06,142.5,142.55,204858.0,133.4822,133.5102,132.9876,133.0343,204858.0
2022-08-22 14:00:00,142.56,142.57,142.27,142.29,225440.0,133.0436,133.0529,132.7729,132.7916,225440.0
2022-08-22 14:30:00,142.26,142.33,141.81,141.87,198399.0,132.7636,132.8289,132.3437,132.3996,198399.0
2022-08-22 15:00:00,141.88,142.25,141.56,141.79,258052.0,132.409,132.7543,132.1103,132.325,258052.0
2022-08-22 15:30:00,141.79,141.81,141.1,141.62,834558.0,132.325,132.3437,131.681,132.1663,834558.0
2022-08-23 09:30:00,142.09,143.61,141.61,142.71,275264.0,132.605,134.0235,132.157,133.1836,275264.0
2022-08-23 10:00:00,142.75,143.35,142.39,142.45,225497.0,133.2209,133.7809,132.8849,132.9409,225497.0
2022-08-23 10:30:00,142.49,142.68,141.76,141.87,170574.0,132.9783,133.1556,132.297,132.3996,170574.0
2022-08-23 11:00:00,141.86,142.6,141.43,142.3,138757.0,132.3903,133.0809,131.989,132.8009,138757.0
2022-08-23 11:30:00,142.26,142.49,141.99,142.14,107777.0,132.7636,132.9783,132.5116,132.6516,107777.0
2022-08-23 12:00:00,142.15,142.15,141.36,141.59,103500.0,132.661,132.661,131.9237,132.1383,103500.0
2022-08-23 12:30:00,141.59,142.13,141.56,142.06,87290.0,132.1383,132.6423,132.1103,132.577,87290.0
2022-08-23 13:00:00,142.06,142.11,141.46,141.89,129348.0,132.577,132.6236,132.017,132.4183,129348.0
2022-08-23 13:30:00,141.98,142.14,141.38,141.67,94141.0,132.5023,132.6516,131.9424,132.213,94141.0
2022-08-23 14:00:00,141.7,142.0,141.56,141.87,82536.0,132.241,132.521,132.1103,132.3996,82536.0
2022-08-23 14:30:00,141.87,141.93,141.23,141.5,104286.0,132.3996,132.4556,131.8024,132.0543,104286.0
2022-08-23 15:00:00,141.51,141.77,141.31,141.4,125103.0,132.0637,132.3063,131.877,131.961,125103.0
2022-08-23 15:30:00,141.41,141.51,140.56,140.72,404837.0,131.9704,132.0637,131.1771,131.3264,404837.0
2022-08-24 09:30:00,140.25,140.45,138.75,139.29,346113.0,130.8878,131.0744,129.4879,129.9919,346113.0
2022-08-24 10:00:00,139.23,140.06,138.61,139.7,324769.0,129.9359,130.7105,129.3573,130.3745,324769.0
2022-08-24 10:30:00,139.7,139.91,139.12,139.7,145036.0,130.3745,130.5705,129.8332,130.3745,145036.0
2022-08-24 11:00:00,139.72,140.7,139.52,140.55,169960.0,130.3932,131.3078,130.2065,131.1678,169960.0
2022-08-24 11:30:00,140.6,140.66,140.07,140.17,181826.0,131.2144,131.2704,130.7198,130.8131,181826.0
2022-08-24 12:00:00,140.17,140.68,140.16,140.53,138037.0,130.8131,131.2891,130.8038,131.1491,138037.0
2022-08-24 12:30:00,140.52,140.56,139.72,139.95,162431.0,131.1398,131.1771,130.3932,130.6078,162431.0
2022-08-24 13:00:00,139.96,140.25,139.49,139.52,107745.0,130.6171,130.8878,130.1785,130.2065,107745.0
2022-08-24 13:30:00,139.52,139.83,139.46,139.83,84769.0,130.2065,130.4958,130.1505,130.4958,84769.0
2022-08-24 14:00:00,139.87,140.36,139.71,140.32,133632.0,130.5332,130.9904,130.3838,130.9531,133632.0
2022-08-24 14:30:00,140.32,140.71,139.96,140.69,154549.0,130.9531,131.3171,130.6171,131.2984,154549.0
2022-08-24 15:00:00,140.68,141.27,140.52,141.06,238674.0,131.2891,131.8397,131.1398,131.6437,238674.0
2022-08-24 15:30:00,141.08,141.71,141.06,141.3,476367.0,131.6624,132.2503,131.6437,131.8677,476367.0
2022-08-25 09:30:00,142.14,145.44,142.02,145.17,488251.0,132.6516,135.7313,132.5396,135.4794,488251.0
2022-08-25 10:00:00,145.15,146.88,145.07,146.72,404749.0,135.4607,137.0752,135.386,136.9259,404749.0
2022-08-25 10:30:00,146.75,147.0,146.03,146.21,214598.0,136.9539,137.1872,136.282,136.4499,214598.0
2022-08-25 11:00:00,146.17,146.18,144.94,145.55,209131.0,136.4126,136.4219,135.2647,135.834,209131.0
2022-08-25 11:30:00,145.58,145.72,145.06,145.41,122990.0,135.862,135.9926,135.3767,135.7033,122990.0
2022-08-25 12:00:00,145.36,145.62,144.68,145.06,85082.0,135.6567,135.8993,135.0221,135.3767,85082.0
2022-08-25 12:30:00,145.09,145.27,144.83,145.23,89280.0,135.4047,135.5727,135.1621,135.5354,89280.0
2022-08-25 13:00:00,145.23,145.49,145.05,145.4,90145.0,135.5354,135.778,135.3674,135.694,90145.0
2022-08-25 13:30:00,145.42,145.72,145.31,145.46,98305.0,135.7127,135.9926,135.61,135.75,98305.0
2022-08-25 14:00:00,145.45,145.48,145.06,145.29,57881.0,135.7407,135.7687,135.3767,135.5914,57881.0
2022-08-25 14:30:00,145.29,145.31,144.62,145.02,98255.0,135.5914,135.61,134.9661,135.3394,98255.0
2022-08-25 15:00:00,145.0,145.14,144.65,145.12,160729.0,135.3207,135.4514,134.9941,135.4327,160729.0
2022-08-25 15:30:00,145.11,146.42,144.92,146.24,501756.0,135.4234,136.6459,135.246,136.4779,501756.0
2022-08-26 09:30:00,146.14,146.58,145.1,146.3,193298.0,136.3846,136.7952,135.414,136.5339,193298.0
2022-08-26 10:00:00,146.31,147.36,144.01,144.28,244012.0,136.5433,137.5232,134.3968,134.6488,244012.0
2022-08-26 10:30:00,144.23,144.23,142.67,142.87,183610.0,134.6021,134.6021,133.1462,133.3329,183610.0
2022-08-26 11:00:00,142.84,142.94,141.16,141.88,197059.0,133.3049,133.3982,131.737,132.409,197059.0
2022-08-26 11:30:00,141.88,142.21,141.62,141.68,136519.0,132.409,132.717,132.1663,132.2223,136519.0
2022-08-26 12:00:00,141.68,141.69,140.79,141.21,158489.0,132.2223,132.2317,131.3917,131.7837,158489.0
2022-08-26 12:30:00,141.2,141.4,140.86,141.35,192264.0,131.7744,131.961,131.4571,131.9144,192264.0
2022-08-26 13:00:00,141.31,141.66,140.89,140.89,82806.0,131.877,132.2037,131.4851,131.4851,82806.0
2022-08-26 13:30:00,140.92,140.98,140.12,140.17,136343.0,131.5131,131.5691,130.7665,130.8131,136343.0
2022-08-26 14:00:00,140.2,140.32,139.93,140.14,136806.0,130.8411,130.9531,130.5892,130.7851,136806.0
2022-08-26 14:30:00,140.12,140.53,140.11,140.47,115275.0,130.7665,131.1491,130.7571,131.0931,115275.0
2022-08-26 15:00:00,140.44,140.84,139.92,140.09,225789.0,131.0651,131.4384,130.5798,130.7385,225789.0
2022-08-26 15:30:00,140.08,140.14,138.05,138.38,1462585.0,130.7291,130.7851,128.8346,129.1426,1462585.0
2022-08-29 09:30:00,137.73,139.13,137.6,138.19,475118.0,128.536,129.8426,128.4147,128.9653,475118.0
2022-08-29 10:00:00,138.21,138.77,137.96,138.05,295294.0,128.984,129.5066,128.7507,128.8346,295294.0
2022-08-29 10:30:00,138.05,138.22,136.17,136.21,494519.0,128.8346,128.9933,127.0801,127.1175,494519.0
2022-08-29 11:00:00,136.19,136.83,136.11,136.68,182895.0,127.0988,127.6961,127.0242,127.5561,182895.0
2022-08-29 11:30:00,136.71,137.4,136.27,137.09,155072.0,127.5841,128.228,127.1735,127.9387,155072.0
2022-08-29 12:00:00,137.11,137.91,137.0,137.43,125232.0,127.9574,128.704,127.8547,128.256,125232.0
2022-08-29 12:30:00,137.38,138.33,137.06,138.1,128677.0,128.2094,129.096,127.9107,128.8813,128677.0
2022-08-29 13:00:00,138.07,138.6,137.92,138.36,215476.0,128.8533,129.3479,128.7133,129.124,215476.0
2022-08-29 13:30:00,138.35,138.91,138.29,138.42,136140.0,129.1146,129.6372,129.0586,129.1799,136140.0
2022-08-29 14:00:00,138.43,138.45,137.81,137.88,137473.0,129.1893,129.2079,128.6107,128.676,137473.0
2022-08-29 14:30:00,137.87,138.25,137.63,138.02,107762.0,128.6667,129.0213,128.4427,128.8067,107762.0
2022-08-29 15:00:00,138.0,138.59,137.84,137.9,155160.0,128.788,129.3386,128.6387,128.6947,155160.0
2022-08-29 15:30:00,137.88,138.21,136.86,137.06,551623.0,128.676,128.984,127.7241,127.9107,551623.0
2022-08-30 09:30:00,137.8,138.3,136.05,136.18,251045.0,128.6013,129.068,126.9682,127.0895,251045.0
2022-08-30 10:00:00,136.09,136.55,135.06,135.2,162449.0,127.0055,127.4348,126.0442,126.1749,162449.0
2022-08-30 10:30:00,135.17,135.25,133.38,134.65,280140.0,126.1469,126.2216,124.4764,125.6616,280140.0
2022-08-30 11:00:00,134.63,134.96,134.0,134.43,190294.0,125.6429,125.9509,125.055,125.4563,190294.0
2022-08-30 11:30:00,134.46,134.77,133.92,134.22,126599.0,125.4843,125.7736,124.9803,125.2603,126599.0
2022-08-30 12:00:00,134.18,134.94,133.85,134.08,126896.0,125.223,125.9323,124.915,125.1297,126896.0
2022-08-30 12:30:00,134.05,134.07,133.39,133.58,166366.0,125.1017,125.1203,124.4857,124.663,166366.0
2022-08-30 13:00:00,133.59,133.91,133.12,133.44,170430.0,124.6724,124.971,124.2337,124.5324,170430.0
2022-08-30 13:30:00,133.4,133.86,132.94,133.66,167230.0,124.4951,124.9243,124.0658,124.7377,167230.0
2022-08-30 14:00:00,133.66,134.04,133.31,133.4,141001.0,124.7377,125.0923,124.4111,124.4951,141001.0
2022-08-30 14:30:00,133.42,133.84,133.19,133.69,130003.0,124.5137,124.9057,124.2991,124.7657,130003.0
2022-08-30 15:00:00,133.65,134.7,133.6,134.21,208039.0,124.7284,125.7083,124.6817,125.251,208039.0
2022-08-30 15:30:00,134.22,134.65,133.52,134.46,715312.0,125.2603,125.6616,124.607,125.4843,715312.0
2022-08-31 09:30:00,133.79,134.16,132.59,133.07,313888.0,125.567,125.9143,124.4408,124.8912,313888.0
2022-08-31 10:00:00,133.02,134.17,132.77,132.82,197199.0,124.8443,125.9236,124.6097,124.6566,197199.0
2022-08-31 10:30:00,132.82,133.38,132.13,132.51,177154.0,124.6566,125.1822,124.009,124.3657,177154.0
2022-08-31 11:00:00,132.54,132.99,131.92,132.71,218934.0,124.3938,124.8162,123.8119,124.5534,218934.0
2022-08-31 11:30:00,132.67,133.36,132.46,133.2,125772.0,124.5158,125.1634,124.3187,125.0133,125772.0
2022-08-31 12:00:00,133.19,133.5,132.81,132.91,107443.0,125.0039,125.2948,124.6472,124.7411,107443.0
2022-08-31 12:30:00,132.96,133.04,132.28,132.39,64294.0,124.788,124.8631,124.1498,124.253,64294.0
2022-08-31 13:00:00,132.4,132.53,131.83,132.08,143526.0,124.2624,124.3844,123.7275,123.9621,143526.0
2022-08-31 13:30:00,132.06,132.21,131.63,132.16,119038.0,123.9433,124.0841,123.5398,124.0372,119038.0
2022-08-31 14:00:00,132.15,132.86,131.3,132.52,641526.0,124.0278,124.6942,123.23,124.3751,641526.0
2022-08-31 14:30:00,132.49,132.62,131.86,132.03,213617.0,124.3469,124.4689,123.7556,123.9152,213617.0
2022-08-31 15:00:00,132.06,133.49,131.95,133.0,278191.0,123.9433,125.2854,123.8401,124.8256,278191.0
2022-08-31 15:30:00,133.0,133.43,132.15,132.25,969967.0,124.8256,125.2291,124.0278,124.1216,969967.0
2022-09-01 09:30:00,129.98,130.11,127.19,127.67,992802.0,121.9912,122.1132,119.3726,119.8231,992802.0
2022-09-01 10:00:00,127.57,128.0,126.08,127.2,578625.0,119.7293,120.1329,118.3309,119.382,578625.0
2022-09-01 10:30:00,127.19,127.48,126.73,126.9,328734.0,119.3726,119.6448,118.9409,119.1005,328734.0
2022-09-01 11:00:00,126.89,127.41,126.53,126.66,395438.0,119.0911,119.5791,118.7532,118.8752,395438.0
2022-09-01 11:30:00,126.7,127.7,126.57,126.66,316822.0,118.9128,119.8513,118.7908,118.8752,316822.0
2022-09-01 12:00:00,126.68,127.0,126.37,126.82,297109.0,118.894,119.1943,118.603,119.0254,297109.0
2022-09-01 12:30:00,126.84,126.95,126.22,126.26,268564.0,119.0442,119.1474,118.4623,118.4998,268564.0
2022-09-01 13:00:00,126.26,128.03,126.22,127.94,292912.0,118.4998,120.161,118.4623,120.0765,292912.0
2022-09-01 13:30:00,127.97,128.1,127.19,127.25,179405.0,120.1047,120.2267,119.3726,119.429,179405.0
2022-09-01 14:00:00,127.26,128.87,127.15,128.74,229653.0,119.4383,120.9494,119.3351,120.8274,229653.0
2022-09-01 14:30:00,128.72,129.54,128.71,129.17,193838.0,120.8086,121.5782,120.7992,121.231,193838.0
2022-09-01 15:00:00,129.12,129.89,129.0,129.18,205488.0,121.184,121.9067,121.0714,121.2403,205488.0
2022-09-01 15:30:00,129.16,130.13,128.9,129.93,764000.0,121.2216,122.1319,120.9775,121.9442,764000.0
2022-09-02 09:30:00,131.59,131.9,130.2,130.63,345665.0,123.5022,123.7932,122.1976,122.6012,345665.0
2022-09-02 10:00:00,130.63,131.77,130.09,131.6,236365.0,122.6012,123.6712,122.0944,123.5116,236365.0
2022-09-02 10:30:00,131.58,132.67,131.17,131.62,269805.0,123.4928,124.5158,123.108,123.5304,269805.0
2022-09-02 11:00:00,131.67,132.06,131.54,131.81,175395.0,123.5773,123.9433,123.4553,123.7087,175395.0
2022-09-02 11:30:00,131.8,132.41,131.45,132.07,255734.0,123.6993,124.2718,123.3708,123.9527,255734.0
2022-09-02 12:00:00,132.08,132.15,130.65,130.77,181144.0,123.9621,124.0278,122.62,122.7326,181144.0
2022-09-02 12:30:00,130.74,130.96,129.43,129.85,195927.0,122.7045,122.9109,121.475,121.8692,195927.0
2022-09-02 13:00:00,129.84,129.84,128.43,128.56,214684.0,121.8598,121.8598,120.5364,120.6584,214684.0
2022-09-02 13:30:00,128.54,129.17,128.18,128.21,165072.0,120.6397,121.231,120.3018,120.33,165072.0
2022-09-02 14:00:00,128.18,129.19,128.13,129.04,150833.0,120.3018,121.2497,120.2549,121.1089,150833.0
2022-09-02 14:30:00,129.01,129.28,128.51,128.62,203470.0,121.0808,121.3342,120.6115,120.7148,203470.0
2022-09-02 15:00:00,128.6,129.27,128.18,128.59,230153.0,120.696,121.3248,120.3018,120.6866,230153.0
2022-09-02 15:30:00,128.59,128.84,127.56,128.5,552762.0,120.6866,120.9212,119.7199,120.6021,552762.0
2022-09-06 09:30:00,128.87,129.52,127.87,128.18,349273.0,120.9494,121.5594,120.0109,120.3018,349273.0
2022-09-06 10:00:00,128.15,128.15,126.21,126.99,495843.0,120.2736,120.2736,118.4529,119.1849,495843.0
2022-09-06 10:30:00,126.95,128.59,126.59,128.3,213229.0,119.1474,120.6866,118.8095,120.4144,213229.0
2022-09-06 11:00:00,128.24,128.89,127.91,128.07,197000.0,120.3581,120.9682,120.0484,120.1986,197000.0
2022-09-06 11:30:00,128.18,129.31,128.08,129.04,196735.0,120.3018,121.3623,120.2079,121.1089,196735.0
2022-09-06 12:00:00,129.03,129.19,127.68,128.02,159445.0,121.0996,121.2497,119.8325,120.1516,159445.0
2022-09-06 12:30:00,128.01,128.58,127.96,128.26,121783.0,120.1422,120.6772,120.0953,120.3769,121783.0
2022-09-06 13:00:00,128.23,128.25,127.06,127.09,144232.0,120.3487,120.3675,119.2506,119.2788,144232.0
2022-09-06 13:30:00,127.07,127.35,126.49,126.87,275690.0,119.26,119.5228,118.7157,119.0723,275690.0
2022-09-06 14:00:00,126.81,127.5,126.65,127.21,254121.0,119.016,119.6636,118.8658,119.3914,254121.0
2022-09-06 14:30:00,127.2,127.28,126.77,126.89,164844.0,119.382,119.4571,118.9785,119.0911,164844.0
2022-09-06 15:00:00,126.95,127.55,126.7,127.07,161784.0,119.1474,119.7105,118.9128,119.26,161784.0
2022-09-06 15:30:00,127.05,127.26,126.5,126.68,646080.0,119.2413,119.4383,118.7251,118.894,646080.0
2022-09-07 09:30:00,127.47,128.16,126.83,127.15,257898.0,119.6354,120.283,119.0348,119.3351,257898.0
2022-09-07 10:00:00,127.12,127.41,126.37,126.9,284335.0,119.3069,119.5791,118.603,119.1005,284335.0
2022-09-07 10:30:00,126.95,127.4,126.92,127.21,188451.0,119.1474,119.5697,119.1192,119.3914,188451.0
2022-09-07 11:00:00,127.23,128.08,126.99,127.86,116106.0,119.4102,120.2079,119.1849,120.0015,116106.0
2022-09-07 11:30:00,127.87,128.17,127.49,127.84,171012.0,120.0109,120.2924,119.6542,119.9827,171012.0
2022-09-07 12:00:00,127.87,127.92,127.08,127.3,130080.0,120.0109,120.0578,119.2694,119.4759,130080.0
2022-09-07 12:30:00,127.28,127.73,127.05,127.59,109578.0,119.4571,119.8795,119.2413,119.7481,109578.0
2022-09-07 13:00:00,127.59,127.97,127.51,127.65,95214.0,119.7481,120.1047,119.673,119.8044,95214.0
2022-09-07 13:30:00,127.68,128.43,127.65,128.16,136834.0,119.8325,120.5364,119.8044,120.283,136834.0
2022-09-07 14:00:00,128.19,128.7,128.12,128.66,102865.0,120.3112,120.7898,120.2455,120.7523,102865.0
2022-09-07 14:30:00,128.63,129.36,128.52,129.31,192852.0,120.7241,121.4093,120.6209,121.3623,192852.0
2022-09-07 15:00:00,129.31,129.78,129.18,129.72,213270.0,121.3623,121.8035,121.2403,121.7471,213270.0
2022-09-07 15:30:00,129.69,129.71,128.43,128.6,467178.0,121.719,121.7378,120.5364,120.696,467178.0
2022-09-08 09:30:00,127.47,127.47,125.9,126.77,641785.0,119.6354,119.6354,118.1619,118.9785,641785.0
2022-09-08 10:00:00,126.79,127.59,126.06,127.3,439909.0,118.9972,119.7481,118.3121,119.4759,439909.0
2022-09-08 10:30:00,127.28,128.87,127.1,128.78,185259.0,119.4571,120.9494,119.2882,120.8649,185259.0
2022-09-08 11:00:00,128.84,129.8,128.76,129.42,243326.0,120.9212,121.8222,120.8462,121.4656,243326.0
2022-09-08 11:30:00,129.43,129.55,128.69,129.02,229396.0,121.475,121.5876,120.7805,121.0902,229396.0
2022-09-08 12:00:00,129.0,129.11,126.78,127.28,499290.0,121.0714,121.1746,118.9878,119.4571,499290.0
2022-09-08 12:30:00,127.27,127.84,127.09,127.81,447341.0,119.4477,119.9827,119.2788,119.9545,447341.0
2022-09-08 13:00:00,127.81,128.35,127.22,128.13,252044.0,119.9545,120.4614,119.4008,120.2549,252044.0
2022-09-08 13:30:00,128.15,128.6,127.72,128.0,113863.0,120.2736,120.696,119.8701,120.1329,113863.0
2022-09-08 14:00:00,128.01,128.42,127.86,128.23,120304.0,120.1422,120.527,120.0015,120.3487,120304.0
2022-09-08 14:30:00,128.19,128.82,128.07,128.33,146860.0,120.3112,120.9025,120.1986,120.4426,146860.0
2022-09-08 15:00:00,128.33,128.63,127.99,128.38,153339.0,120.4426,120.7241,120.1235,120.4895,153339.0
2022-09-08 15:30:00,128.39,128.91,127.92,128.86,771882.0,120.4989,120.9869,120.0578,120.94,771882.0
2022-09-09 09:30:00,130.68,131.52,130.3,131.41,306125.0,122.6481,123.4365,122.2915,123.3333,306125.0
2022-09-09 10:00:00,131.37,132.14,131.15,131.56,229540.0,123.2957,124.0184,123.0893,123.4741,229540.0
2022-09-09 10:30:00,131.59,131.9,131.32,131.67,165417.0,123.5022,123.7932,123.2488,123.5773,165417.0
2022-09-09 11:00:00,131.71,131.96,131.28,131.89,150902.0,123.6148,123.8495,123.2113,123.7838,150902.0
2022-09-09 11:30:00,131.88,132.33,131.75,132.31,316623.0,123.7744,124.1967,123.6524,124.178,316623.0
2022-09-09 12:00:00,132.31,132.45,131.64,132.1,229943.0,124.178,124.3094,123.5491,123.9809,229943.0
2022-09-09 12:30:00,132.09,132.53,131.88,132.35,167181.0,123.9715,124.3844,123.7744,124.2155,167181.0
2022-09-09 13:00:00,132.36,132.61,132.05,132.34,117325.0,124.2249,124.4595,123.9339,124.2061,117325.0
2022-09-09 13:30:00,132.33,132.51,132.09,132.27,91383.0,124.1967,124.3657,123.9715,124.1404,91383.0
2022-09-09 14:00:00,132.25,132.37,131.89,132.27,93768.0,124.1216,124.2343,123.7838,124.1404,93768.0
2022-09-09 14:30:00,132.26,132.26,131.6,131.94,117522.0,124.131,124.131,123.5116,123.8307,117522.0
2022-09-09 15:00:00,131.94,132.54,131.82,132.36,166041.0,123.8307,124.3938,123.7181,124.2249,166041.0
2022-09-09 15:30:00,132.36,132.52,132.03,132.06,462694.0,124.2249,124.3751,123.9152,123.9433,462694.0
2022-09-12 09:30:00,132.83,133.95,132.35,133.91,437830.0,124.666,125.7172,124.2155,125.6796,437830.0
2022-09-12 10:00:00,133.89,134.22,133.4,133.79,217471.0,125.6609,125.9706,125.201,125.567,217471.0
2022-09-12 10:30:00,133.78,133.98,133.1,133.23,316062.0,125.5576,125.7453,124.9194,125.0414,316062.0
2022-09-12 11:00:00,133.23,133.66,132.84,133.66,140117.0,125.0414,125.445,124.6754,125.445,140117.0
2022-09-12 11:30:00,133.66,133.66,132.57,132.76,225018.0,125.445,125.445,124.422,124.6003,225018.0
2022-09-12 12:00:00,132.79,133.25,132.67,133.17,160734.0,124.6285,125.0602,124.5158,124.9851,160734.0
2022-09-12 12:30:00,133.19,133.42,132.96,133.39,146790.0,125.0039,125.2197,124.788,125.1916,146790.0
2022-09-12 13:00:00,133.38,133.45,132.98,133.33,174857.0,125.1822,125.2479,124.8068,125.1353,174857.0
2022-09-12 13:30:00,133.33,133.37,132.83,133.16,227256.0,125.1353,125.1728,124.666,124.9757,227256.0
2022-09-12 14:00:00,133.18,133.28,132.46,132.51,343204.0,124.9945,125.0883,124.3187,124.3657,343204.0
2022-09-12 14:30:00,132.49,132.9,132.32,132.71,138093.0,124.3469,124.7317,124.1873,124.5534,138093.0
2022-09-12 15:00:00,132.71,133.17,132.57,132.9,240505.0,124.5534,124.9851,124.422,124.7317,240505.0
2022-09-12 15:30:00,132.9,133.22,132.68,133.0,746312.0,124.7317,125.032,124.5252,124.8256,746312.0
2022-09-13 09:30:00,128.14,129.9,128.0,128.64,522113.0,120.2643,121.9161,120.1329,120.7335,522113.0
2022-09-13 10:00:00,128.6,129.04,128.04,128.06,281702.0,120.696,121.1089,120.1704,120.1892,281702.0
2022-09-13 10:30:00,128.06,128.3,126.69,127.06,396828.0,120.1892,120.4144,118.9034,119.2506,396828.0
2022-09-13 11:00:00,127.03,127.26,126.69,126.95,263773.0,119.2225,119.4383,118.9034,119.1474,263773.0
2022-09-13 11:30:00,126.96,127.36,126.52,127.08,249276.0,119.1568,119.5322,118.7438,119.2694,249276.0
2022-09-13 12:00:00,127.07,127.48,126.82,126.95,173024.0,119.26,119.6448,119.0254,119.1474,173024.0
2022-09-13 12:30:00,126.95,127.23,126.83,126.9,122740.0,119.1474,119.4102,119.0348,119.1005,122740.0
2022-09-13 13:00:00,126.9,127.68,126.82,127.6,202131.0,119.1005,119.8325,119.0254,119.7574,202131.0
2022-09-13 13:30:00,127.58,127.63,126.99,127.03,144130.0,119.7387,119.7856,119.1849,119.2225,144130.0
2022-09-13 14:00:00,127.05,127.18,126.54,126.63,155620.0,119.2413,119.3633,118.7626,118.8471,155620.0
2022-09-13 14:30:00,126.65,126.72,125.75,125.95,434680.0,118.8658,118.9315,118.0212,118.2089,434680.0
2022-09-13 15:00:00,125.95,126.15,125.27,125.29,404835.0,118.2089,118.3966,117.5707,117.5894,404835.0
2022-09-13 15:30:00,125.28,125.35,124.49,124.92,1158097.0,117.58,117.6457,116.8386,117.2422,1158097.0
2022-09-14 09:30:00,126.2,127.1,125.5,126.68,547365.0,118.4435,119.2882,117.7865,118.894,547365.0
2022-09-14 10:00:00,126.68,126.79,125.68,125.69,365807.0,118.894,118.9972,117.9555,117.9648,365807.0
2022-09-14 10:30:00,125.67,127.18,125.58,126.87,303249.0,117.9461,119.3633,117.8616,119.0723,303249.0
2022-09-14 11:00:00,126.87,127.58,126.51,126.9,183290.0,119.0723,119.7387,118.7344,119.1005,183290.0
2022-09-14 11:30:00,126.92,127.47,126.58,126.84,151432.0,119.1192,119.6354,118.8001,119.0442,151432.0
2022-09-14 12:00:00,126.84,126.95,126.25,126.52,284998.0,119.0442,119.1474,118.4904,118.7438,284998.0
2022-09-14 12:30:00,126.54,127.48,126.34,127.36,207501.0,118.7626,119.6448,118.5749,119.5322,207501.0
2022-09-14 13:00:00,127.4,127.9,127.32,127.54,223673.0,119.5697,120.039,119.4947,119.7011,223673.0
2022-09-14 13:30:00,127.55,127.56,126.52,126.68,230486.0,119.7105,119.7199,118.7438,118.894,230486.0
2022-09-14 14:00:00,126.67,126.78,126.4,126.63,223649.0,118.8846,118.9878,118.6312,118.8471,223649.0
2022-09-14 14:30:00,126.62,126.83,126.21,126.32,242957.0,118.8377,119.0348,118.4529,118.5561,242957.0
2022-09-14 15:00:00,126.32,126.53,125.73,126.11,296660.0,118.5561,118.7532,118.0024,118.359,296660.0
2022-09-14 15:30:00,126.09,127.72,125.7,127.55,847188.0,118.3403,119.8701,117.9742,119.7105,847188.0
2022-09-15 09:30:00,126.75,128.09,126.18,127.64,469119.0,118.9597,120.2173,118.4247,119.795,469119.0
2022-09-15 10:00:00,127.66,127.9,126.45,126.49,308030.0,119.8138,120.039,118.6781,118.7157,308030.0
2022-09-15 10:30:00,126.49,126.7,125.25,125.33,305340.0,118.7157,118.9128,117.5519,117.627,305340.0
2022-09-15 11:00:00,125.34,125.6,124.23,125.53,469022.0,117.6364,117.8804,116.5946,117.8147,469022.0
2022-09-15 11:30:00,125.52,126.27,125.25,125.55,190095.0,117.8053,118.5092,117.5519,117.8334,190095.0
2022-09-15 12:00:00,125.6,125.74,124.92,124.99,298393.0,117.8804,118.0118,117.2422,117.3079,298393.0
2022-09-15 12:30:00,125.0,126.08,124.99,126.07,173558.0,117.3172,118.3309,117.3079,118.3215,173558.0
2022-09-15 13:00:00,126.08,126.96,126.08,126.68,153167.0,118.3309,119.1568,118.3309,118.894,153167.0
2022-09-15 13:30:00,126.67,126.73,125.97,126.11,175246.0,118.8846,118.9409,118.2276,118.359,175246.0
2022-09-15 14:00:00,126.13,126.16,125.38,125.57,146733.0,118.3778,118.406,117.6739,117.8522,146733.0
2022-09-15 14:30:00,125.57,125.83,125.09,125.23,251732.0,117.8522,118.0962,117.4017,117.5331,251732.0
2022-09-15 15:00:00,125.24,125.39,124.29,124.4,352695.0,117.5425,117.6833,116.6509,116.7541,352695.0
2022-09-15 15:30:00,124.39,125.34,124.27,124.98,680988.0,116.7447,117.6364,116.6321,117.2985,680988.0
2022-09-16 09:30:00,124.15,124.4,123.07,123.6,1510462.0,116.5195,116.7541,115.5059,116.0033,1510462.0
2022-09-16 10:00:00,123.64,125.39,123.62,124.78,234373.0,116.0408,117.6833,116.0221,117.1108,234373.0
2022-09-16 10:30:00,124.82,125.74,124.2,124.2,266315.0,117.1483,118.0118,116.5664,116.5664,266315.0
2022-09-16 11:00:00,124.2,124.51,123.66,123.72,210307.0,116.5664,116.8574,116.0596,116.1159,210307.0
2022-09-16 11:30:00,123.72,124.01,123.22,123.95,209245.0,116.1159,116.3881,115.6467,116.3318,209245.0
2022-09-16 12:00:00,123.98,123.98,123.04,123.26,297014.0,116.3599,116.3599,115.4777,115.6842,297014.0
2022-09-16 12:30:00,123.27,124.1,123.26,124.08,275526.0,115.6936,116.4726,115.6842,116.4538,275526.0
2022-09-16 13:00:00,124.09,124.31,123.7,123.97,130925.0,116.4632,116.6697,116.0971,116.3506,130925.0
2022-09-16 13:30:00,123.95,124.55,123.73,124.02,251292.0,116.3318,116.8949,116.1253,116.3975,251292.0
2022-09-16 14:00:00,124.03,125.16,124.01,124.93,195959.0,116.4069,117.4674,116.3881,117.2516,195959.0
2022-09-16 14:30:00,124.94,125.35,124.61,125.09,258398.0,117.2609,117.6457,116.9512,117.4017,258398.0
2022-09-16 15:00:00,125.09,125.6,124.7,124.77,266371.0,117.4017,117.8804,117.0357,117.1014,266371.0
2022-09-16 15:30:00,124.75,125.18,124.29,125.0,1206053.0,117.0826,117.4862,116.6509,117.3172,1206053.0
2022-09-19 09:30:00,123.83,125.83,123.41,125.78,410092.0,116.2192,118.0962,115.825,118.0493,410092.0
2022-09-19 10:00:00,125.77,126.51,125.54,126.49,345588.0,118.0399,118.7344,117.8241,118.7157,345588.0
2022-09-19 10:30:00,126.49,127.18,126.13,126.67,244215.0,118.7157,119.3633,118.3778,118.8846,244215.0
2022-09-19 11:00:00,126.67,126.78,125.51,125.52,189693.0,118.8846,118.9878,117.7959,117.8053,189693.0
2022-09-19 11:30:00,125.5,125.59,124.93,124.94,195563.0,117.7865,117.871,117.2516,117.2609,195563.0
2022-09-19 12:00:00,124.93,125.44,124.73,125.35,164997.0,117.2516,117.7302,117.0638,117.6457,164997.0
2022-09-19 12:30:00,125.33,125.99,125.28,125.84,230348.0,117.627,118.2464,117.58,118.1056,230348.0
2022-09-19 13:00:00,125.88,125.89,125.41,125.81,127106.0,118.1432,118.1525,117.702,118.0775,127106.0
2022-09-19 13:30:00,125.8,125.88,125.32,125.54,149303.0,118.0681,118.1432,117.6176,117.8241,149303.0
2022-09-19 14:00:00,125.55,125.83,125.34,125.67,125566.0,117.8334,118.0962,117.6364,117.9461,125566.0
2022-09-19 14:30:00,125.65,126.09,125.63,126.07,197377.0,117.9273,118.3403,117.9085,118.3215,197377.0
2022-09-19 15:00:00,126.08,126.88,126.08,126.51,268230.0,118.3309,119.0817,118.3309,118.7344,268230.0
2022-09-19 15:30:00,126.52,126.69,126.18,126.66,587434.0,118.7438,118.9034,118.4247,118.8752,587434.0
2022-09-20 09:30:00,125.59,126.47,125.52,125.99,483445.0,117.871,118.6969,117.8053,118.2464,483445.0
2022-09-20 10:00:00,125.99,126.55,125.52,125.6,214872.0,118.2464,118.772,117.8053,117.8804,214872.0
2022-09-20 10:30:00,125.57,125.72,125.07,125.5,185608.0,117.8522,117.993,117.3829,117.7865,185608.0
2022-09-20 11:00:00,125.43,125.78,125.13,125.3,209503.0,117.7208,118.0493,117.4393,117.5988,209503.0
2022-09-20 11:30:00,125.29,125.47,124.62,125.44,258862.0,117.5894,117.7584,116.9606,117.7302,258862.0
2022-09-20 12:00:00,125.47,125.78,124.56,124.61,179223.0,117.7584,118.0493,116.9043,116.9512,179223.0
2022-09-20 12:30:00,124.62,124.8,124.47,124.76,175820.0,116.9606,117.1295,116.8198,117.092,175820.0
2022-09-20 13:00:00,124.76,124.88,124.18,124.25,237766.0,117.092,117.2046,116.5476,116.6133,237766.0
2022-09-20 13:30:00,124.18,124.54,123.89,124.09,220408.0,116.5476,116.8855,116.2755,116.4632,220408.0
2022-09-20 14:00:00,124.07,124.82,124.07,124.71,182434.0,116.4444,117.1483,116.4444,117.0451,182434.0
2022-09-20 14:30:00,124.67,125.27,124.4,125.01,172487.0,117.0075,117.5707,116.7541,117.3266,172487.0
2022-09-20 15:00:00,124.98,125.34,124.87,125.11,220318.0,117.2985,117.6364,117.1952,117.4205,220318.0
2022-09-20 15:30:00,125.09,125.5,124.64,124.79,492915.0,117.4017,117.7865,116.9794,117.1202,492915.0
2022-09-21 09:30:00,125.35,127.18,125.12,127.07,398732.0,117.6457,119.3633,117.4299,119.26,398732.0
2022-09-21 10:00:00,127.1,128.37,127.06,128.32,540416.0,119.2882,120.4801,119.2506,120.4332,540416.0
2022-09-21 10:30:00,128.34,128.38,127.48,127.74,238918.0,120.452,120.4895,119.6448,119.8888,238918.0
2022-09-21 11:00:00,127.73,127.95,127.39,127.94,178987.0,119.8795,120.0859,119.5604,120.0765,178987.0
2022-09-21 11:30:00,127.96,127.98,127.33,127.62,165091.0,120.0953,120.1141,119.504,119.7762,165091.0
2022-09-21 12:00:00,127.59,127.74,127.4,127.68,103842.0,119.7481,119.8888,119.5697,119.8325,103842.0
2022-09-21 12:30:00,127.68,127.89,127.45,127.51,99324.0,119.8325,120.0296,119.6167,119.673,99324.0
2022-09-21 13:00:00,127.48,127.59,126.97,127.34,138209.0,119.6448,119.7481,119.1662,119.5134,138209.0
2022-09-21 13:30:00,127.32,128.25,127.22,128.25,160960.0,119.4947,120.3675,119.4008,120.3675,160960.0
2022-09-21 14:00:00,128.08,128.25,124.63,126.08,465515.0,120.2079,120.3675,116.97,118.3309,465515.0
2022-09-21 14:30:00,126.01,129.79,125.55,128.85,620199.0,118.2652,121.8128,117.8334,120.9306,620199.0
2022-09-21 15:00:00,128.95,129.11,126.16,126.17,422153.0,121.0245,121.1746,118.406,118.4153,422153.0
2022-09-21 15:30:00,126.16,126.16,124.5,124.55,1127566.0,118.406,118.406,116.848,116.8949,1127566.0
2022-09-22 09:30:00,124.68,124.85,123.33,123.34,583547.0,117.0169,117.1765,115.7499,115.7593,583547.0
2022-09-22 10:00:00,123.33,123.8,122.81,123.45,441937.0,115.7499,116.191,115.2618,115.8625,441937.0
2022-09-22 10:30:00,123.41,123.83,122.53,122.64,366926.0,115.825,116.2192,114.9991,115.1023,366926.0
2022-09-22 11:00:00,122.64,123.23,122.47,123.16,336251.0,115.1023,115.656,114.9427,115.5903,336251.0
2022-09-22 11:30:00,123.17,123.47,122.66,122.88,340874.0,115.5997,115.8813,115.1211,115.3275,340874.0
2022-09-22 12:00:00,122.88,123.51,122.87,123.15,267209.0,115.3275,115.9188,115.3182,115.581,267209.0
2022-09-22 12:30:00,123.13,123.65,122.97,123.23,229826.0,115.5622,116.0502,115.412,115.656,229826.0
2022-09-22 13:00:00,123.21,123.32,122.83,123.13,218011.0,115.6373,115.7405,115.2806,115.5622,218011.0
2022-09-22 13:30:00,123.12,123.43,123.04,123.3,175390.0,115.5528,115.8437,115.4777,115.7217,175390.0
2022-09-22 14:00:00,123.36,123.39,122.76,123.0,510254.0,115.778,115.8062,115.2149,115.4402,510254.0
2022-09-22 14:30:00,123.0,123.44,122.69,123.44,230826.0,115.4402,115.8531,115.1492,115.8531,230826.0
2022-09-22 15:00:00,123.44,124.99,123.4,124.47,531554.0,115.8531,117.3079,115.8156,116.8198,531554.0
2022-09-22 15:30:00,124.47,125.16,123.56,123.68,1006958.0,116.8198,117.4674,115.9658,116.0784,1006958.0
2022-09-23 09:30:00,122.5,122.68,119.05,119.89,1463963.0,114.9709,115.1398,111.7329,112.5213,1463963.0
2022-09-23 10:00:00,119.89,120.57,119.28,120.57,692744.0,112.5213,113.1595,111.9488,113.1595,692744.0
2022-09-23 10:30:00,120.56,121.09,120.08,120.51,355252.0,113.1501,113.6476,112.6996,113.1032,355252.0
2022-09-23 11:00:00,120.52,120.84,120.06,120.53,303131.0,113.1126,113.4129,112.6809,113.122,303131.0
2022-09-23 11:30:00,120.6,121.06,120.13,120.62,309991.0,113.1877,113.6194,112.7466,113.2065,309991.0
2022-09-23 12:00:00,120.62,120.73,120.0,120.05,438537.0,113.2065,113.3097,112.6246,112.6715,438537.0
2022-09-23 12:30:00,120.05,121.07,120.04,120.87,256123.0,112.6715,113.6288,112.6621,113.4411,256123.0
2022-09-23 13:00:00,120.84,121.06,120.31,120.34,180532.0,113.4129,113.6194,112.9155,112.9437,180532.0
2022-09-23 13:30:00,120.31,120.39,119.99,120.23,242075.0,112.9155,112.9906,112.6152,112.8404,242075.0
2022-09-23 14:00:00,120.18,120.36,119.39,119.82,230884.0,112.7935,112.9624,112.052,112.4556,230884.0
2022-09-23 14:30:00,119.84,120.02,119.3,119.4,288442.0,112.4744,112.6433,111.9676,112.0614,288442.0
2022-09-23 15:00:00,119.4,120.51,119.39,120.47,309413.0,112.0614,113.1032,112.052,113.0657,309413.0
2022-09-23 15:30:00,120.44,121.73,120.43,121.21,830285.0,113.0375,114.2482,113.0281,113.7602,830285.0
2022-09-26 09:30:00,121.56,122.68,121.25,122.54,409468.0,114.0887,115.1398,113.7977,115.0084,409468.0
2022-09-26 10:00:00,122.59,123.18,121.96,122.6,293702.0,115.0554,115.6091,114.4641,115.0648,293702.0
2022-09-26 10:30:00,122.61,122.64,121.22,121.6,221326.0,115.0741,115.1023,113.7696,114.1262,221326.0
2022-09-26 11:00:00,121.59,121.74,120.4,120.42,171815.0,114.1168,114.2576,113.0,113.0187,171815.0
2022-09-26 11:30:00,120.41,121.11,120.33,120.96,160007.0,113.0094,113.6663,112.9343,113.5256,160007.0
2022-09-26 12:00:00,120.93,121.06,120.05,120.16,161410.0,113.4974,113.6194,112.6715,112.7747,161410.0
2022-09-26 12:30:00,120.14,121.07,119.96,120.9,174475.0,112.756,113.6288,112.587,113.4692,174475.0
2022-09-26 13:00:00,120.93,120.96,119.85,120.01,144756.0,113.4974,113.5256,112.4838,112.6339,144756.0
2022-09-26 13:30:00,120.01,120.34,119.59,119.65,202337.0,112.6339,112.9437,112.2398,112.2961,202337.0
2022-09-26 14:00:00,119.61,120.43,119.61,119.9,134826.0,112.2585,113.0281,112.2585,112.5307,134826.0
2022-09-26 14:30:00,119.89,120.83,119.59,120.62,185130.0,112.5213,113.4035,112.2398,113.2065,185130.0
2022-09-26 15:00:00,120.61,121.06,120.17,120.68,198567.0,113.1971,113.6194,112.7841,113.2628,198567.0
2022-09-26 15:30:00,120.71,121.07,119.62,119.74,647666.0,113.2909,113.6288,112.2679,112.3805,647666.0
2022-09-27 09:30:00,121.8,122.68,121.27,121.54,552422.0,114.3139,115.1398,113.8165,114.0699,552422.0
2022-09-27 10:00:00,121.55,121.84,120.7,121.18,214607.0,114.0793,114.3515,113.2815,113.732,214607.0
2022-09-27 10:30:00,121.25,122.08,121.1,121.93,219955.0,113.7977,114.5767,113.6569,114.4359,219955.0
2022-09-27 11:00:00,121.98,122.08,120.6,120.72,166785.0,114.4829,114.5767,113.1877,113.3003,166785.0
2022-09-27 11:30:00,120.69,121.04,120.35,120.36,132988.0,113.2721,113.6006,112.953,112.9624,132988.0
2022-09-27 12:00:00,120.31,120.32,118.89,119.29,247769.0,112.9155,112.9249,111.5828,111.9582,247769.0
2022-09-27 12:30:00,119.27,119.54,118.91,119.32,222042.0,111.9394,112.1928,111.6016,111.9864,222042.0
2022-09-27 13:00:00,119.26,119.31,118.75,119.13,206906.0,111.93,111.977,111.4514,111.808,206906.0
2022-09-27 13:30:00,119.11,119.52,118.85,119.3,178312.0,111.7893,112.1741,111.5452,111.9676,178312.0
2022-09-27 14:00:00,119.34,119.7,119.14,119.42,121987.0,112.0051,112.343,111.8174,112.0802,121987.0
2022-09-27 14:30:00,119.42,120.59,119.21,120.22,202986.0,112.0802,113.1783,111.8831,112.831,202986.0
2022-09-27 15:00:00,120.23,120.36,119.7,120.0,163433.0,112.8404,112.9624,112.343,112.6246,163433.0
2022-09-27 15:30:00,120.0,120.52,119.58,120.33,465600.0,112.6246,113.1126,112.2304,112.9343,465600.0
2022-09-28 09:30:00,118.63,119.59,117.78,118.82,663111.0,111.3388,112.2398,110.541,111.5171,663111.0
2022-09-28 10:00:00,118.82,119.67,118.15,119.56,436504.0,111.5171,112.3148,110.8883,112.2116,436504.0
2022-09-28 10:30:00,119.57,119.94,119.2,119.31,391871.0,112.221,112.5682,111.8737,111.977,391871.0
2022-09-28 11:00:00,119.31,120.14,119.2,119.58,243949.0,111.977,112.756,111.8737,112.2304,243949.0
2022-09-28 11:30:00,119.62,120.21,119.29,120.15,228896.0,112.2679,112.8217,111.9582,112.7653,228896.0
2022-09-28 12:00:00,120.19,120.45,119.69,119.74,320450.0,112.8029,113.0469,112.3336,112.3805,320450.0
2022-09-28 12:30:00,119.75,119.88,119.39,119.6,161374.0,112.3899,112.5119,112.052,112.2491,161374.0
2022-09-28 13:00:00,119.61,119.92,119.28,119.43,247823.0,112.2585,112.5495,111.9488,112.0896,247823.0
2022-09-28 13:30:00,119.42,119.51,118.77,119.02,237082.0,112.0802,112.1647,111.4702,111.7048,237082.0
2022-09-28 14:00:00,119.04,119.39,118.94,119.27,165817.0,111.7236,112.052,111.6297,111.9394,165817.0
2022-09-28 14:30:00,119.29,119.49,118.9,118.99,572865.0,111.9582,112.1459,111.5922,111.6766,572865.0
2022-09-28 15:00:00,118.99,119.39,118.95,119.11,1374926.0,111.6766,112.052,111.6391,111.7893,1374926.0
2022-09-28 15:30:00,119.1,119.27,118.8,118.86,1964908.0,111.7799,111.9394,111.4983,111.5546,1964908.0
2022-09-29 09:30:00,117.45,117.48,114.8,115.07,1075763.0,110.2313,110.2594,107.7442,107.9976,1075763.0
2022-09-29 10:00:00,115.09,115.24,114.1,114.23,647779.0,108.0163,108.1571,107.0872,107.2092,647779.0
2022-09-29 10:30:00,114.22,115.24,113.98,115.04,729126.0,107.1998,108.1571,106.9746,107.9694,729126.0
2022-09-29 11:00:00,115.03,115.78,114.85,115.76,635588.0,107.96,108.6639,107.7911,108.6452,635588.0
2022-09-29 11:30:00,115.76,116.27,115.7,115.72,397678.0,108.6452,109.1238,108.5888,108.6076,397678.0
2022-09-29 12:00:00,115.72,115.97,114.84,114.99,243881.0,108.6076,108.8423,107.7817,107.9225,243881.0
2022-09-29 12:30:00,114.99,115.14,114.78,114.84,189109.0,107.9225,108.0633,107.7254,107.7817,189109.0
2022-09-29 13:00:00,114.83,115.09,114.66,114.7,213805.0,107.7723,108.0163,107.6128,107.6503,213805.0
2022-09-29 13:30:00,114.68,114.74,113.73,113.73,308418.0,107.6315,107.6878,106.7399,106.7399,308418.0
2022-09-29 14:00:00,113.75,114.06,113.46,113.91,295353.0,106.7587,107.0496,106.4865,106.9089,295353.0
2022-09-29 14:30:00,113.92,114.34,113.82,113.87,279453.0,106.9182,107.3124,106.8244,106.8713,279453.0
2022-09-29 15:00:00,113.87,114.92,113.86,114.17,943808.0,106.8713,107.8568,106.8619,107.1529,943808.0
2022-09-29 15:30:00,114.17,115.15,114.15,114.84,1526322.0,107.1529,108.0726,107.1341,107.7817,1526322.0
2022-09-30 09:30:00,113.76,115.54,113.41,115.09,543005.0,106.7681,108.4387,106.4396,108.0163,543005.0
2022-09-30 10:00:00,115.17,115.44,114.4,114.93,292351.0,108.0914,108.3448,107.3687,107.8662,292351.0
2022-09-30 10:30:00,114.91,115.78,114.82,115.7,310759.0,107.8474,108.6639,107.7629,108.5888,310759.0
2022-09-30 11:00:00,115.68,116.28,115.34,115.67,271601.0,108.5701,109.1332,108.251,108.5607,271601.0
2022-09-30 11:30:00,115.73,115.95,114.81,115.0,195861.0,108.617,108.8235,107.7535,107.9319,195861.0
2022-09-30 12:00:00,114.95,114.95,114.36,114.91,187220.0,107.8849,107.8849,107.3312,107.8474,187220.0
2022-09-30 12:30:00,114.86,115.19,114.74,115.0,142929.0,107.8005,108.1102,107.6878,107.9319,142929.0
2022-09-30 13:00:00,115.01,115.18,114.75,114.94,154460.0,107.9413,108.1008,107.6972,107.8756,154460.0
2022-09-30 13:30:00,114.94,115.03,113.95,114.08,193846.0,107.8756,107.96,106.9464,107.0684,193846.0
2022-09-30 14:00:00,114.08,114.51,113.92,114.23,125784.0,107.0684,107.472,106.9182,107.2092,125784.0
2022-09-30 14:30:00,114.25,114.55,113.73,113.83,182764.0,107.228,107.5095,106.7399,106.8338,182764.0
2022-09-30 15:00:00,113.83,114.34,113.44,113.93,251089.0,106.8338,107.3124,106.4677,106.9276,251089.0
2022-09-30 15:30:00,113.98,114.21,112.92,112.98,1141342.0,106.9746,107.1904,105.9797,106.036,1141342.0
2022-10-03 09:30:00,114.99,115.4,113.66,114.56,485183.0,107.9225,108.3073,106.6742,107.5189,485183.0
2022-10-03 10:00:00,114.61,116.44,114.6,116.4,322090.0,107.5658,109.2834,107.5565,109.2458,322090.0
2022-10-03 10:30:00,116.45,116.75,115.93,116.22,303673.0,109.2927,109.5743,108.8047,109.0769,303673.0
2022-10-03 11:00:00,116.23,117.02,116.14,116.93,290593.0,109.0863,109.8277,109.0018,109.7432,290593.0
2022-10-03 11:30:00,116.96,116.98,116.3,116.5,197677.0,109.7714,109.7902,109.152,109.3397,197677.0
2022-10-03 12:00:00,116.5,117.09,116.39,116.57,154961.0,109.3397,109.8934,109.2364,109.4054,154961.0
2022-10-03 12:30:00,116.57,116.88,116.36,116.69,120702.0,109.4054,109.6963,109.2083,109.518,120702.0
2022-10-03 13:00:00,116.67,117.26,116.66,117.22,126448.0,109.4992,110.053,109.4898,110.0154,126448.0
2022-10-03 13:30:00,117.25,117.6,117.21,117.39,165157.0,110.0436,110.3721,110.006,110.175,165157.0
2022-10-03 14:00:00,117.4,117.8,117.36,117.73,223116.0,110.1844,110.5598,110.1468,110.4941,223116.0
2022-10-03 14:30:00,117.71,118.09,117.62,117.96,223492.0,110.4753,110.832,110.3908,110.7099,223492.0
2022-10-03 15:00:00,117.97,118.25,117.61,118.24,398630.0,110.7193,110.9821,110.3815,110.9727,398630.0
2022-10-03 15:30:00,118.23,118.32,116.98,117.2,785815.0,110.9633,111.0478,109.7902,109.9967,785815.0
2022-10-04 09:30:00,120.43,121.56,120.3,121.55,631655.0,113.0281,114.0887,112.9061,114.0793,631655.0
2022-10-04 10:00:00,121.56,122.38,121.02,121.31,392308.0,114.0887,114.8583,113.5819,113.854,392308.0
2022-10-04 10:30:00,121.33,121.97,121.3,121.81,250896.0,113.8728,114.4735,113.8447,114.3233,250896.0
2022-10-04 11:00:00,121.81,121.88,121.38,121.48,217800.0,114.3233,114.389,113.9197,114.0136,217800.0
2022-10-04 11:30:00,121.49,122.0,121.47,121.84,170946.0,114.023,114.5016,114.0042,114.3515,170946.0
2022-10-04 12:00:00,121.84,121.85,121.2,121.61,150220.0,114.3515,114.3609,113.7508,114.1356,150220.0
2022-10-04 12:30:00,121.62,121.84,121.45,121.83,143571.0,114.145,114.3515,113.9854,114.3421,143571.0
2022-10-04 13:00:00,121.82,121.91,120.97,121.51,144674.0,114.3327,114.4172,113.5349,114.0418,144674.0
2022-10-04 13:30:00,121.52,122.27,121.38,122.12,186250.0,114.0511,114.755,113.9197,114.6143,186250.0
2022-10-04 14:00:00,122.16,122.29,121.76,121.77,140893.0,114.6518,114.7738,114.2764,114.2858,140893.0
2022-10-04 14:30:00,121.73,122.33,121.72,122.08,119096.0,114.2482,114.8114,114.2388,114.5767,119096.0
2022-10-04 15:00:00,122.08,122.23,121.52,122.04,180127.0,114.5767,114.7175,114.0511,114.5392,180127.0
2022-10-04 15:30:00,122.02,122.45,121.78,122.33,591965.0,114.5204,114.924,114.2952,114.8114,591965.0
2022-10-05 09:30:00,120.88,122.38,120.53,122.24,481164.0,113.4505,114.8583,113.122,114.7269,481164.0
2022-10-05 10:00:00,122.2,122.27,120.92,121.0,374290.0,114.6893,114.755,113.488,113.5631,374290.0
2022-10-05 10:30:00,120.96,121.74,120.84,121.56,177289.0,113.5256,114.2576,113.4129,114.0887,177289.0
2022-10-05 11:00:00,121.58,122.38,121.51,122.25,162740.0,114.1074,114.8583,114.0418,114.7363,162740.0
2022-10-05 11:30:00,122.3,123.26,122.21,122.98,394536.0,114.7832,115.6842,114.6987,115.4214,394536.0
2022-10-05 12:00:00,123.0,123.8,122.58,123.51,290887.0,115.4402,116.191,115.046,115.9188,290887.0
2022-10-05 12:30:00,123.52,123.98,123.25,123.71,331955.0,115.9282,116.3599,115.6748,116.1065,331955.0
2022-10-05 13:00:00,123.71,125.08,123.65,124.45,303587.0,116.1065,117.3923,116.0502,116.8011,303587.0
2022-10-05 13:30:00,124.47,124.58,123.81,123.83,261177.0,116.8198,116.9231,116.2004,116.2192,261177.0
2022-10-05 14:00:00,123.81,124.27,123.71,124.1,218439.0,116.2004,116.6321,116.1065,116.4726,218439.0
2022-10-05 14:30:00,124.14,124.78,124.04,124.69,216922.0,116.5101,117.1108,116.4163,117.0263,216922.0
2022-10-05 15:00:00,124.7,125.56,124.7,125.04,296130.0,117.0357,117.8428,117.0357,117.3548,296130.0
2022-10-05 15:30:00,125.05,125.49,124.64,124.83,820841.0,117.3642,117.7771,116.9794,117.1577,820841.0
2022-10-06 09:30:00,124.33,126.83,124.33,126.18,472253.0,116.6884,119.0348,116.6884,118.4247,472253.0
2022-10-06 10:00:00,126.2,126.21,124.88,124.98,329857.0,118.4435,118.4529,117.2046,117.2985,329857.0
2022-10-06 10:30:00,124.9,126.45,124.87,126.43,250038.0,117.2234,118.6781,117.1952,118.6594,250038.0
2022-10-06 11:00:00,126.44,126.68,125.69,126.66,223011.0,118.6687,118.894,117.9648,118.8752,223011.0
2022-10-06 11:30:00,126.72,127.18,125.97,125.99,254653.0,118.9315,119.3633,118.2276,118.2464,254653.0
2022-10-06 12:00:00,126.02,126.16,125.63,126.11,133358.0,118.2746,118.406,117.9085,118.359,133358.0
2022-10-06 12:30:00,126.11,126.79,125.95,126.67,204157.0,118.359,118.9972,118.2089,118.8846,204157.0
2022-10-06 13:00:00,126.68,127.21,126.47,126.91,289579.0,118.894,119.3914,118.6969,119.1099,289579.0
2022-10-06 13:30:00,126.8,126.95,126.5,126.69,147127.0,119.0066,119.1474,118.7251,118.9034,147127.0
2022-10-06 14:00:00,126.68,126.68,125.71,126.05,187814.0,118.894,118.894,117.9836,118.3027,187814.0
2022-10-06 14:30:00,126.04,126.16,125.31,125.6,157513.0,118.2933,118.406,117.6082,117.8804,157513.0
2022-10-06 15:00:00,125.57,125.75,125.17,125.68,187668.0,117.8522,118.0212,117.4768,117.9555,187668.0
2022-10-06 15:30:00,125.68,125.71,125.06,125.24,518234.0,117.9555,117.9836,117.3736,117.5425,518234.0
2022-10-07 09:30:00,122.62,123.16,121.73,121.74,377496.0,115.0835,115.5903,114.2482,114.2576,377496.0
2022-10-07 10:00:00,121.76,124.11,121.65,123.81,424130.0,114.2764,116.4819,114.1731,116.2004,424130.0
2022-10-07 10:30:00,123.86,124.05,123.13,123.24,346270.0,116.2473,116.4256,115.5622,115.6654,346270.0
2022-10-07 11:00:00,123.24,123.35,122.28,122.57,249565.0,115.6654,115.7687,114.7644,115.0366,249565.0
2022-10-07 11:30:00,122.58,122.72,121.81,122.44,197299.0,115.046,115.1774,114.3233,114.9146,197299.0
2022-10-07 12:00:00,122.49,122.99,122.22,122.33,270167.0,114.9615,115.4308,114.7081,114.8114,270167.0
2022-10-07 12:30:00,122.33,122.42,121.76,122.12,135662.0,114.8114,114.8958,114.2764,114.6143,135662.0
2022-10-07 13:00:00,122.1,122.13,121.53,121.56,125800.0,114.5955,114.6236,114.0605,114.0887,125800.0
2022-10-07 13:30:00,121.55,121.79,121.34,121.39,148328.0,114.0793,114.3045,113.8822,113.9291,148328.0
2022-10-07 14:00:00,121.38,121.46,120.79,120.84,159121.0,113.9197,113.9948,113.366,113.4129,159121.0
2022-10-07 14:30:00,120.84,121.08,120.72,121.03,179509.0,113.4129,113.6382,113.3003,113.5913,179509.0
2022-10-07 15:00:00,121.03,121.54,120.64,120.81,263365.0,113.5913,114.0699,113.2252,113.3848,263365.0
2022-10-07 15:30:00,120.8,121.15,120.32,121.0,1148941.0,113.3754,113.7039,112.9249,113.5631,1148941.0
2022-10-10 09:30:00,120.59,121.04,116.5,116.57,734046.0,113.1783,113.6006,109.3397,109.4054,734046.0
2022-10-10 10:00:00,116.57,116.63,115.13,116.05,769555.0,109.4054,109.4617,108.0539,108.9173,769555.0
2022-10-10 10:30:00,116.01,116.16,114.06,114.42,561602.0,108.8798,109.0206,107.0496,107.3875,561602.0
2022-10-10 11:00:00,114.4,115.61,114.19,115.15,410076.0,107.3687,108.5044,107.1717,108.0726,410076.0
2022-10-10 11:30:00,115.16,115.6,114.63,115.04,270220.0,108.082,108.495,107.5846,107.9694,270220.0
2022-10-10 12:00:00,115.05,115.05,113.61,113.71,349166.0,107.9788,107.9788,106.6273,106.7212,349166.0
2022-10-10 12:30:00,113.71,114.3,113.71,114.02,252822.0,106.7212,107.2749,106.7212,107.0121,252822.0
2022-10-10 13:00:00,114.02,114.21,113.45,113.92,251126.0,107.0121,107.1904,106.4771,106.9182,251126.0
2022-10-10 13:30:00,113.9,116.11,113.87,115.77,500437.0,106.8995,108.9736,106.8713,108.6545,500437.0
2022-10-10 14:00:00,115.81,115.81,114.31,114.6,230575.0,108.6921,108.6921,107.2843,107.5565,230575.0
2022-10-10 14:30:00,114.56,115.36,114.43,115.06,201003.0,107.5189,108.2697,107.3969,107.9882,201003.0
2022-10-10 15:00:00,115.07,115.89,114.94,115.09,348388.0,107.9976,108.7672,107.8756,108.0163,348388.0
2022-10-10 15:30:00,115.12,115.58,114.48,114.54,999284.0,108.0445,108.4762,107.4438,107.5001,999284.0
2022-10-11 09:30:00,112.0,112.17,109.9,109.93,1057814.0,105.1163,105.2758,103.1453,103.1735,1057814.0
2022-10-11 10:00:00,109.95,110.07,108.93,109.32,682982.0,103.1923,103.3049,102.2349,102.601,682982.0
2022-10-11 10:30:00,109.32,110.91,109.01,109.04,577232.0,102.601,104.0932,102.31,102.3382,577232.0
2022-10-11 11:00:00,109.03,109.91,109.01,109.75,467218.0,102.3288,103.1547,102.31,103.0045,467218.0
2022-10-11 11:30:00,109.79,111.87,109.77,110.88,607448.0,103.0421,104.9942,103.0233,104.0651,607448.0
2022-10-11 12:00:00,110.92,111.19,110.05,111.03,411403.0,104.1026,104.356,103.2861,104.2059,411403.0
2022-10-11 12:30:00,111.03,112.49,110.93,111.59,438989.0,104.2059,105.5761,104.112,104.7315,438989.0
2022-10-11 13:00:00,111.56,111.65,110.83,110.93,346968.0,104.7033,104.7878,104.0182,104.112,346968.0
2022-10-11 13:30:00,110.97,111.13,110.68,110.95,214666.0,104.1496,104.2997,103.8774,104.1308,214666.0
2022-10-11 14:00:00,110.94,111.07,110.42,111.0,214491.0,104.1214,104.2434,103.6334,104.1777,214491.0
2022-10-11 14:30:00,111.01,111.1,109.06,109.14,285818.0,104.1871,104.2716,102.357,102.432,285818.0
2022-10-11 15:00:00,109.11,109.53,108.65,109.29,552232.0,102.4039,102.7981,101.9722,102.5728,552232.0
2022-10-11 15:30:00,109.28,110.17,109.06,110.04,824556.0,102.5634,103.3987,102.357,103.2767,824556.0
2022-10-12 09:30:00,110.32,110.8,108.92,109.88,508173.0,103.5395,103.99,102.2256,103.1266,508173.0
2022-10-12 10:00:00,109.88,110.24,108.38,108.83,327233.0,103.1266,103.4644,101.7187,102.1411,327233.0
2022-10-12 10:30:00,108.85,109.13,108.52,108.79,402204.0,102.1599,102.4227,101.8501,102.1035,402204.0
2022-10-12 11:00:00,108.79,109.68,108.71,109.41,274739.0,102.1035,102.9388,102.0285,102.6854,274739.0
2022-10-12 11:30:00,109.41,109.91,109.16,109.73,349353.0,102.6854,103.1547,102.4508,102.9858,349353.0
2022-10-12 12:00:00,109.74,109.84,108.9,108.91,248068.0,102.9952,103.089,102.2068,102.2162,248068.0
2022-10-12 12:30:00,108.9,109.29,108.59,109.2,147460.0,102.2068,102.5728,101.9158,102.4883,147460.0
2022-10-12 13:00:00,109.21,109.42,108.9,109.2,169489.0,102.4977,102.6948,102.2068,102.4883,169489.0
2022-10-12 13:30:00,109.23,109.4,108.89,109.25,283807.0,102.5165,102.6761,102.1974,102.5353,283807.0
2022-10-12 14:00:00,109.4,110.02,109.11,109.95,320080.0,102.6761,103.2579,102.4039,103.1923,320080.0
2022-10-12 14:30:00,109.95,110.07,108.97,109.03,296549.0,103.1923,103.3049,102.2725,102.3288,296549.0
2022-10-12 15:00:00,109.02,109.19,108.76,109.07,261152.0,102.3194,102.479,102.0754,102.3663,261152.0
2022-10-12 15:30:00,109.06,109.28,108.5,108.64,691944.0,102.357,102.5634,101.8314,101.9628,691944.0
2022-10-13 09:30:00,105.27,106.98,104.66,106.94,646318.0,98.7999,100.4048,98.2274,100.3673,646318.0
2022-10-13 10:00:00,106.95,108.34,106.64,106.78,448624.0,100.3766,101.6812,100.0857,100.2171,448624.0
2022-10-13 10:30:00,106.81,109.64,106.73,109.09,496289.0,100.2452,102.9013,100.1702,102.3851,496289.0
2022-10-13 11:00:00,109.05,114.38,109.04,112.55,1057404.0,102.3476,107.35,102.3382,105.6325,1057404.0
2022-10-13 11:30:00,112.64,115.2,112.4,113.27,590177.0,105.7169,108.1196,105.4917,106.3082,590177.0
2022-10-13 12:00:00,113.28,113.68,111.13,111.15,357054.0,106.3176,106.693,104.2997,104.3185,357054.0
2022-10-13 12:30:00,111.13,111.99,111.08,111.58,343311.0,104.2997,105.1069,104.2528,104.7221,343311.0
2022-10-13 13:00:00,111.58,112.97,111.58,112.6,329621.0,104.7221,106.0266,104.7221,105.6794,329621.0
2022-10-13 13:30:00,112.63,113.21,112.33,112.61,285644.0,105.7075,106.2519,105.426,105.6888,285644.0
2022-10-13 14:00:00,112.59,112.79,111.83,111.92,216415.0,105.67,105.8577,104.9567,105.0412,216415.0
2022-10-13 14:30:00,111.94,113.22,111.94,113.03,257208.0,105.0599,106.2613,105.0599,106.0829,257208.0
2022-10-13 15:00:00,113.04,113.48,112.59,113.07,276111.0,106.0923,106.5053,105.67,106.1205,276111.0
2022-10-13 15:30:00,113.04,113.58,112.6,112.84,819333.0,106.0923,106.5991,105.6794,105.9046,819333.0
2022-10-14 09:30:00,114.75,114.99,111.61,111.79,707771.0,107.6972,107.9225,104.7502,104.9192,707771.0
2022-10-14 10:00:00,111.76,111.77,110.28,111.24,468898.0,104.891,104.9004,103.502,104.403,468898.0
2022-10-14 10:30:00,111.26,111.94,110.77,111.9,262497.0,104.4217,105.0599,103.9619,105.0224,262497.0
2022-10-14 11:00:00,111.89,112.79,111.17,112.05,431929.0,105.013,105.8577,104.3373,105.1632,431929.0
2022-10-14 11:30:00,112.03,112.07,110.94,111.39,377819.0,105.1444,105.182,104.1214,104.5437,377819.0
2022-10-14 12:00:00,111.35,111.8,110.8,111.42,189380.0,104.5062,104.9285,103.99,104.5719,189380.0
2022-10-14 12:30:00,111.4,111.68,110.9,110.97,197611.0,104.5531,104.8159,104.0839,104.1496,197611.0
2022-10-14 13:00:00,110.98,111.39,110.56,110.87,134399.0,104.1589,104.5437,103.7648,104.0557,134399.0
2022-10-14 13:30:00,110.82,111.16,110.55,110.92,122687.0,104.0088,104.3279,103.7554,104.1026,122687.0
2022-10-14 14:00:00,110.88,110.88,110.05,110.26,142531.0,104.0651,104.0651,103.2861,103.4832,142531.0
2022-10-14 14:30:00,110.22,110.78,110.16,110.78,158308.0,103.4457,103.9712,103.3893,103.9712,158308.0
2022-10-14 15:00:00,110.77,111.28,110.41,110.62,247549.0,103.9619,104.4405,103.624,103.8211,247549.0
2022-10-14 15:30:00,110.63,110.89,109.79,110.0,791214.0,103.8305,104.0745,103.0421,103.2392,791214.0
2022-10-17 09:30:00,114.11,114.48,111.93,112.26,781518.0,107.0966,107.4438,105.0506,105.3603,781518.0
2022-10-17 10:00:00,112.28,112.94,111.79,112.08,362302.0,105.379,105.9985,104.9192,105.1913,362302.0
2022-10-17 10:30:00,112.16,112.21,110.76,110.83,505508.0,105.2664,105.3133,103.9525,104.0182,505508.0
2022-10-17 11:00:00,110.82,111.68,110.61,111.59,315923.0,104.0088,104.8159,103.8117,104.7315,315923.0
2022-10-17 11:30:00,111.58,112.33,111.41,112.05,150968.0,104.7221,105.426,104.5625,105.1632,150968.0
2022-10-17 12:00:00,112.06,112.13,111.32,111.81,217244.0,105.1726,105.2383,104.478,104.9379,217244.0
2022-10-17 12:30:00,111.82,111.95,111.58,111.71,190686.0,104.9473,105.0693,104.7221,104.8441,190686.0
2022-10-17 13:00:00,111.71,112.27,111.52,112.18,193271.0,104.8441,105.3697,104.6658,105.2852,193271.0
2022-10-17 13:30:00,112.19,112.48,111.87,111.95,199918.0,105.2946,105.5668,104.9942,105.0693,199918.0
2022-10-17 14:00:00,111.97,112.14,111.39,111.52,189803.0,105.0881,105.2476,104.5437,104.6658,189803.0
2022-10-17 14:30:00,111.54,112.05,111.29,111.6,195387.0,104.6845,105.1632,104.4499,104.7408,195387.0
2022-10-17 15:00:00,111.6,111.75,111.28,111.74,356577.0,104.7408,104.8816,104.4405,104.8722,356577.0
2022-10-17 15:30:00,111.75,111.88,111.39,111.61,831312.0,104.8816,105.0036,104.5437,104.7502,831312.0
2022-10-18 09:30:00,114.95,116.09,112.95,113.6,815995.0,107.8849,108.9549,106.0079,106.6179,815995.0
2022-10-18 10:00:00,113.62,114.25,112.47,112.53,339113.0,106.6367,107.228,105.5574,105.6137,339113.0
2022-10-18 10:30:00,112.52,112.59,111.71,111.94,306502.0,105.6043,105.67,104.8441,105.0599,306502.0
2022-10-18 11:00:00,111.92,112.27,110.32,110.58,528130.0,105.0412,105.3697,103.5395,103.7835,528130.0
2022-10-18 11:30:00,110.54,110.75,109.54,110.56,645527.0,103.746,103.9431,102.8075,103.7648,645527.0
2022-10-18 12:00:00,110.52,111.69,110.39,111.07,233603.0,103.7272,104.8253,103.6052,104.2434,233603.0
2022-10-18 12:30:00,111.05,111.98,110.88,111.47,433702.0,104.2246,105.0975,104.0651,104.6188,433702.0
2022-10-18 13:00:00,111.49,111.85,111.05,111.79,266687.0,104.6376,104.9755,104.2246,104.9192,266687.0
2022-10-18 13:30:00,111.8,112.43,111.67,112.28,213773.0,104.9285,105.5198,104.8065,105.379,213773.0
2022-10-18 14:00:00,112.26,112.4,111.99,112.29,227833.0,105.3603,105.4917,105.1069,105.3884,227833.0
2022-10-18 14:30:00,112.31,112.43,109.6,110.29,791364.0,105.4072,105.5198,102.8638,103.5114,791364.0
2022-10-18 15:00:00,110.26,110.63,109.88,110.63,320665.0,103.4832,103.8305,103.1266,103.8305,320665.0
2022-10-18 15:30:00,110.59,111.26,110.58,111.22,668220.0,103.7929,104.4217,103.7835,104.3842,668220.0
2022-10-19 09:30:00,111.03,112.62,110.75,111.83,481020.0,104.2059,105.6981,103.9431,104.9567,481020.0
2022-10-19 10:00:00,111.87,113.63,111.41,113.62,313267.0,104.9942,106.6461,104.5625,106.6367,313267.0
2022-10-19 10:30:00,113.63,113.67,112.1,112.31,214244.0,106.6461,106.6836,105.2101,105.4072,214244.0
2022-10-19 11:00:00,112.29,113.1,112.18,112.58,157328.0,105.3884,106.1486,105.2852,105.6606,157328.0
2022-10-19 11:30:00,112.59,113.28,112.27,112.97,150185.0,105.67,106.3176,105.3697,106.0266,150185.0
2022-10-19 12:00:00,113.0,113.03,112.54,112.79,124204.0,106.0548,106.0829,105.6231,105.8577,124204.0
2022-10-19 12:30:00,112.77,113.14,112.21,112.69,172267.0,105.8389,106.1862,105.3133,105.7638,172267.0
2022-10-19 13:00:00,112.67,112.74,111.9,112.17,217630.0,105.7451,105.8108,105.0224,105.2758,217630.0
2022-10-19 13:30:00,112.16,112.31,111.71,112.28,126446.0,105.2664,105.4072,104.8441,105.379,126446.0
2022-10-19 14:00:00,112.16,112.75,112.1,112.5,190191.0,105.2664,105.8202,105.2101,105.5855,190191.0
2022-10-19 14:30:00,112.44,112.68,112.25,112.3,135444.0,105.5292,105.7545,105.3509,105.3978,135444.0
2022-10-19 15:00:00,112.34,112.9,112.05,112.47,144083.0,105.4354,105.9609,105.1632,105.5574,144083.0
2022-10-19 15:30:00,112.43,112.97,112.21,112.85,410759.0,105.5198,106.0266,105.3133,105.914,410759.0
2022-10-20 09:30:00,113.02,114.99,112.42,114.65,705331.0,106.0736,107.9225,105.5104,107.6034,705331.0
2022-10-20 10:00:00,114.66,115.81,114.49,115.39,412458.0,107.6128,108.6921,107.4532,108.2979,412458.0
2022-10-20 10:30:00,115.41,115.79,114.67,115.76,214586.0,108.3167,108.6733,107.6222,108.6452,214586.0
2022-10-20 11:00:00,115.75,116.09,114.7,114.93,399080.0,108.6358,108.9549,107.6503,107.8662,399080.0
2022-10-20 11:30:00,114.92,115.37,114.58,114.67,468153.0,107.8568,108.2791,107.5377,107.6222,468153.0
2022-10-20 12:00:00,114.68,114.69,113.58,113.72,215001.0,107.6315,107.6409,106.5991,106.7305,215001.0
2022-10-20 12:30:00,113.66,113.92,113.21,113.38,195604.0,106.6742,106.9182,106.2519,106.4114,195604.0
2022-10-20 13:00:00,113.37,113.39,112.58,113.01,266539.0,106.4021,106.4208,105.6606,106.0642,266539.0
2022-10-20 13:30:00,112.99,113.03,112.19,112.43,187674.0,106.0454,106.0829,105.2946,105.5198,187674.0
2022-10-20 14:00:00,112.42,112.53,111.83,111.93,196209.0,105.5104,105.6137,104.9567,105.0506,196209.0
2022-10-20 14:30:00,111.91,112.37,111.72,112.12,392278.0,105.0318,105.4635,104.8535,105.2289,392278.0
2022-10-20 15:00:00,112.09,112.76,112.03,112.46,291357.0,105.2007,105.8295,105.1444,105.548,291357.0
2022-10-20 15:30:00,112.45,112.45,111.84,111.9,624532.0,105.5386,105.5386,104.9661,105.0224,624532.0
2022-10-21 09:30:00,111.76,113.23,111.02,113.02,904748.0,104.891,106.2707,104.1965,106.0736,904748.0
2022-10-21 10:00:00,113.06,114.16,112.74,112.75,434597.0,106.1111,107.1435,105.8108,105.8202,434597.0
2022-10-21 10:30:00,112.7,113.68,112.4,112.94,159864.0,105.7732,106.693,105.4917,105.9985,159864.0
2022-10-21 11:00:00,113.0,113.15,112.36,113.15,219732.0,106.0548,106.1956,105.4541,106.1956,219732.0
2022-10-21 11:30:00,113.12,114.14,113.12,114.04,273862.0,106.1674,107.1247,106.1674,107.0309,273862.0
2022-10-21 12:00:00,114.08,114.46,113.58,113.62,168107.0,107.0684,107.4251,106.5991,106.6367,168107.0
2022-10-21 12:30:00,113.61,114.19,113.51,114.03,151378.0,106.6273,107.1717,106.5334,107.0215,151378.0
2022-10-21 13:00:00,114.04,114.19,113.83,113.97,171278.0,107.0309,107.1717,106.8338,106.9652,171278.0
2022-10-21 13:30:00,113.97,114.62,113.9,114.59,316194.0,106.9652,107.5752,106.8995,107.5471,316194.0
2022-10-21 14:00:00,114.59,114.97,114.44,114.95,241896.0,107.5471,107.9037,107.4063,107.8849,241896.0
2022-10-21 14:30:00,114.93,115.0,114.68,114.98,253900.0,107.8662,107.9319,107.6315,107.9131,253900.0
2022-10-21 15:00:00,114.97,115.68,114.84,115.62,416035.0,107.9037,108.5701,107.7817,108.5138,416035.0
2022-10-21 15:30:00,115.62,115.99,115.46,115.73,726003.0,108.5138,108.861,108.3636,108.617,726003.0
2022-10-24 09:30:00,116.38,117.03,115.48,115.66,680408.0,109.2271,109.8371,108.3824,108.5513,680408.0
2022-10-24 10:00:00,115.68,115.71,114.24,115.09,338687.0,108.5701,108.5982,107.2186,108.0163,338687.0
2022-10-24 10:30:00,115.05,115.66,114.39,115.45,208108.0,107.9788,108.5513,107.3594,108.3542,208108.0
2022-10-24 11:00:00,115.47,116.06,115.2,115.97,182725.0,108.373,108.9267,108.1196,108.8423,182725.0
2022-10-24 11:30:00,115.95,116.42,115.62,116.29,234284.0,108.8235,109.2646,108.5138,109.1426,234284.0
2022-10-24 12:00:00,116.26,116.58,116.09,116.31,176789.0,109.1144,109.4148,108.9549,109.1614,176789.0
2022-10-24 12:30:00,116.24,116.64,116.13,116.23,157440.0,109.0957,109.4711,108.9924,109.0863,157440.0
2022-10-24 13:00:00,116.25,116.26,115.41,115.41,219423.0,109.105,109.1144,108.3167,108.3167,219423.0
2022-10-24 13:30:00,115.39,116.09,115.17,115.8,142036.0,108.2979,108.9549,108.0914,108.6827,142036.0
2022-10-24 14:00:00,115.8,116.29,115.7,116.16,130212.0,108.6827,109.1426,108.5888,109.0206,130212.0
2022-10-24 14:30:00,116.16,116.45,116.08,116.34,153211.0,109.0206,109.2927,108.9455,109.1895,153211.0
2022-10-24 15:00:00,116.35,116.74,116.27,116.32,228395.0,109.1989,109.5649,109.1238,109.1707,228395.0
2022-10-24 15:30:00,116.29,116.66,116.14,116.4,426925.0,109.1426,109.4898,109.0018,109.2458,426925.0
2022-10-25 09:30:00,116.69,119.94,116.22,119.84,735945.0,109.518,112.5682,109.0769,112.4744,735945.0
2022-10-25 10:00:00,119.84,119.94,118.63,119.01,364893.0,112.4744,112.5682,111.3388,111.6954,364893.0
2022-10-25 10:30:00,118.96,119.02,118.33,118.4,167212.0,111.6485,111.7048,111.0572,111.1229,167212.0
2022-10-25 11:00:00,118.37,118.98,118.3,118.83,198187.0,111.0947,111.6672,111.029,111.5265,198187.0
2022-10-25 11:30:00,118.83,119.21,118.71,118.74,183890.0,111.5265,111.8831,111.4138,111.442,183890.0
2022-10-25 12:00:00,118.75,118.76,118.19,118.71,150623.0,111.4514,111.4608,110.9258,111.4138,150623.0
2022-10-25 12:30:00,118.7,118.78,118.23,118.42,90024.0,111.4045,111.4795,110.9633,111.1417,90024.0
2022-10-25 13:00:00,118.45,118.64,117.83,118.3,120678.0,111.1698,111.3481,110.5879,111.029,120678.0
2022-10-25 13:30:00,118.29,118.43,118.07,118.38,109620.0,111.0197,111.1511,110.8132,111.1041,109620.0
2022-10-25 14:00:00,118.35,118.91,118.35,118.89,123968.0,111.076,111.6016,111.076,111.5828,123968.0
2022-10-25 14:30:00,118.89,119.03,118.53,118.57,148650.0,111.5828,111.7142,111.2449,111.2824,148650.0
2022-10-25 15:00:00,118.59,118.9,118.41,118.89,151218.0,111.3012,111.5922,111.1323,111.5828,151218.0
2022-10-25 15:30:00,118.9,119.24,118.82,119.17,642119.0,111.5922,111.9113,111.5171,111.8456,642119.0
2022-10-26 09:30:00,118.04,118.88,116.16,118.64,628933.0,110.785,111.5734,109.0206,111.3481,628933.0
2022-10-26 10:00:00,118.67,119.51,118.35,119.21,458824.0,111.3763,112.1647,111.076,111.8831,458824.0
2022-10-26 10:30:00,119.21,120.21,118.99,119.49,456907.0,111.8831,112.8217,111.6766,112.1459,456907.0
2022-10-26 11:00:00,119.52,120.74,119.52,120.34,264324.0,112.1741,113.3191,112.1741,112.9437,264324.0
2022-10-26 11:30:00,120.32,120.48,119.81,120.16,209132.0,112.9249,113.0751,112.4462,112.7747,209132.0
2022-10-26 12:00:00,120.16,120.51,119.8,120.01,233209.0,112.7747,113.1032,112.4369,112.6339,233209.0
2022-10-26 12:30:00,120.02,120.45,118.85,118.9,147514.0,112.6433,113.0469,111.5452,111.5922,147514.0
2022-10-26 13:00:00,118.82,118.91,118.04,118.13,170629.0,111.5171,111.6016,110.785,110.8695,170629.0
2022-10-26 13:30:00,118.17,118.76,117.94,118.67,161357.0,110.907,111.4608,110.6912,111.3763,161357.0
2022-10-26 14:00:00,118.69,119.07,118.3,118.35,126206.0,111.3951,111.7517,111.029,111.076,126206.0
2022-10-26 14:30:00,118.37,118.64,118.22,118.43,122959.0,111.0947,111.3481,110.954,111.1511,122959.0
2022-10-26 15:00:00,118.41,118.51,117.85,118.09,304331.0,111.1323,111.2261,110.6067,110.832,304331.0
2022-10-26 15:30:00,118.07,118.31,117.81,118.16,564948.0,110.8132,111.0384,110.5692,110.8976,564948.0
2022-10-27 09:30:00,119.55,120.6,117.09,117.75,426804.0,112.2022,113.1877,109.8934,110.5128,426804.0
2022-10-27 10:00:00,117.75,119.53,117.29,119.3,297035.0,110.5128,112.1834,110.0811,111.9676,297035.0
2022-10-27 10:30:00,119.28,119.58,118.0,118.04,217969.0,111.9488,112.2304,110.7475,110.785,217969.0
2022-10-27 11:00:00,118.0,119.12,117.92,117.99,172764.0,110.7475,111.7986,110.6724,110.7381,172764.0
2022-10-27 11:30:00,117.96,118.29,116.86,117.08,283738.0,110.7099,111.0197,109.6775,109.884,283738.0
2022-10-27 12:00:00,117.1,117.83,116.86,116.86,189045.0,109.9028,110.5879,109.6775,109.6775,189045.0
2022-10-27 12:30:00,116.86,117.26,116.74,117.03,241288.0,109.6775,110.053,109.5649,109.8371,241288.0
2022-10-27 13:00:00,117.04,117.57,116.8,117.22,225223.0,109.8465,110.3439,109.6212,110.0154,225223.0
2022-10-27 13:30:00,117.22,117.22,116.67,116.68,140854.0,110.0154,110.0154,109.4992,109.5086,140854.0
2022-10-27 14:00:00,116.69,116.76,116.19,116.39,307818.0,109.518,109.5837,109.0487,109.2364,307818.0
2022-10-27 14:30:00,116.39,116.42,115.65,115.75,313515.0,109.2364,109.2646,108.5419,108.6358,313515.0
2022-10-27 15:00:00,115.73,116.06,115.22,115.49,363936.0,108.617,108.9267,108.1383,108.3918,363936.0
2022-10-27 15:30:00,115.48,115.73,114.38,114.66,1332961.0,108.3824,108.617,107.35,107.6128,1332961.0
2022-10-28 09:30:00,114.34,116.06,112.33,115.33,1092191.0,107.3124,108.9267,105.426,108.2416,1092191.0
2022-10-28 10:00:00,115.33,115.78,113.93,115.57,624731.0,108.2416,108.6639,106.9276,108.4668,624731.0
2022-10-28 10:30:00,115.55,117.18,115.42,117.18,296939.0,108.4481,109.9779,108.3261,109.9779,296939.0
2022-10-28 11:00:00,117.18,118.0,116.81,117.56,398071.0,109.9779,110.7475,109.6306,110.3345,398071.0
2022-10-28 11:30:00,117.56,118.56,117.35,117.48,342938.0,110.3345,111.2731,110.1374,110.2594,342938.0
2022-10-28 12:00:00,117.48,118.78,117.46,118.78,217733.0,110.2594,111.4795,110.2407,111.4795,217733.0
2022-10-28 12:30:00,118.77,118.91,118.15,118.74,310260.0,111.4702,111.6016,110.8883,111.442,310260.0
2022-10-28 13:00:00,118.75,118.75,118.36,118.38,198013.0,111.4514,111.4514,111.0854,111.1041,198013.0
2022-10-28 13:30:00,118.41,118.72,118.29,118.66,157498.0,111.1323,111.4232,111.0197,111.3669,157498.0
2022-10-28 14:00:00,118.64,119.0,118.25,118.8,279483.0,111.3481,111.686,110.9821,111.4983,279483.0
2022-10-28 14:30:00,118.76,119.08,118.64,119.01,187670.0,111.4608,111.7611,111.3481,111.6954,187670.0
2022-10-28 15:00:00,119.0,119.1,118.6,119.01,234123.0,111.686,111.7799,111.3106,111.6954,234123.0
2022-10-28 15:30:00,119.0,119.45,118.82,119.21,787407.0,111.686,112.1084,111.5171,111.8831,787407.0
2022-10-31 09:30:00,118.11,118.36,115.4,116.2,598232.0,110.8507,111.0854,108.3073,109.0581,598232.0
2022-10-31 10:00:00,116.18,117.05,116.14,116.92,287100.0,109.0393,109.8559,109.0018,109.7339,287100.0
2022-10-31 10:30:00,116.9,117.18,116.35,117.09,210786.0,109.7151,109.9779,109.1989,109.8934,210786.0
2022-10-31 11:00:00,117.07,117.61,116.74,117.43,255801.0,109.8746,110.3815,109.5649,110.2125,255801.0
2022-10-31 11:30:00,117.42,117.96,117.14,117.41,180356.0,110.2031,110.7099,109.9403,110.1937,180356.0
2022-10-31 12:00:00,117.45,117.95,117.1,117.46,201854.0,110.2313,110.7006,109.9028,110.2407,201854.0
2022-10-31 12:30:00,117.48,117.52,116.85,117.39,190360.0,110.2594,110.297,109.6682,110.175,190360.0
2022-10-31 13:00:00,117.41,118.22,117.15,118.17,154313.0,110.1937,110.954,109.9497,110.907,154313.0
2022-10-31 13:30:00,118.17,118.21,117.65,118.0,168884.0,110.907,110.9446,110.419,110.7475,168884.0
2022-10-31 14:00:00,118.01,118.19,117.71,117.87,138242.0,110.7569,110.9258,110.4753,110.6255,138242.0
2022-10-31 14:30:00,117.89,118.38,117.85,118.15,145774.0,110.6442,111.1041,110.6067,110.8883,145774.0
2022-10-31 15:00:00,118.17,118.17,117.55,117.72,199655.0,110.907,110.907,110.3251,110.4847,199655.0
2022-10-31 15:30:00,117.74,118.13,117.44,117.69,589478.0,110.5035,110.8695,110.2219,110.4565,589478.0
2022-11-01 09:30:00,119.69,120.63,118.35,118.86,391202.0,112.3336,113.2158,111.076,111.5546,391202.0
2022-11-01 10:00:00,118.86,119.01,117.1,117.9,296227.0,111.5546,111.6954,109.9028,110.6536,296227.0
2022-11-01 10:30:00,117.96,118.28,116.75,116.99,256225.0,110.7099,111.0103,109.5743,109.7996,256225.0
2022-11-01 11:00:00,117.02,117.6,116.82,117.59,229823.0,109.8277,110.3721,109.64,110.3627,229823.0
2022-11-01 11:30:00,117.59,117.82,117.06,117.76,168863.0,110.3627,110.5785,109.8653,110.5222,168863.0
2022-11-01 12:00:00,117.75,118.38,117.62,117.67,172373.0,110.5128,111.1041,110.3908,110.4378,172373.0
2022-11-01 12:30:00,117.66,117.93,117.44,117.88,202772.0,110.4284,110.6818,110.2219,110.6349,202772.0
2022-11-01 13:00:00,117.89,117.89,117.36,117.66,143759.0,110.6442,110.6442,110.1468,110.4284,143759.0
2022-11-01 13:30:00,117.65,117.83,117.36,117.63,117371.0,110.419,110.5879,110.1468,110.4002,117371.0
2022-11-01 14:00:00,117.64,117.71,117.37,117.47,195143.0,110.4096,110.4753,110.1562,110.2501,195143.0
2022-11-01 14:30:00,117.46,118.26,117.3,118.16,265233.0,110.2407,110.9915,110.0905,110.8976,265233.0
2022-11-01 15:00:00,118.17,118.34,117.63,117.67,189457.0,110.907,111.0666,110.4002,110.4378,189457.0
2022-11-01 15:30:00,117.67,117.93,117.22,117.3,614130.0,110.4378,110.6818,110.0154,110.0905,614130.0
2022-11-02 09:30:00,118.71,118.71,117.06,117.6,752536.0,111.4138,111.4138,109.8653,110.3721,752536.0
2022-11-02 10:00:00,117.62,117.72,117.0,117.13,363852.0,110.3908,110.4847,109.8089,109.931,363852.0
2022-11-02 10:30:00,117.13,117.59,116.99,117.34,260555.0,109.931,110.3627,109.7996,110.128,260555.0
2022-11-02 11:00:00,117.34,117.64,116.91,117.04,229810.0,110.128,110.4096,109.7245,109.8465,229810.0
2022-11-02 11:30:00,117.05,117.3,116.88,116.96,204220.0,109.8559,110.0905,109.6963,109.7714,204220.0
2022-11-02 12:00:00,117.0,117.01,116.05,116.1,215304.0,109.8089,109.8183,108.9173,108.9643,215304.0
2022-11-02 12:30:00,116.1,116.27,115.86,116.09,292804.0,108.9643,109.1238,108.739,108.9549,292804.0
2022-11-02 13:00:00,116.11,116.15,115.79,116.05,339024.0,108.9736,109.0112,108.6733,108.9173,339024.0
2022-11-02 13:30:00,116.08,116.78,115.8,116.67,377075.0,108.9455,109.6025,108.6827,109.4992,377075.0
2022-11-02 14:00:00,116.7,118.66,116.26,118.63,759724.0,109.5274,111.3669,109.1144,111.3388,759724.0
2022-11-02 14:30:00,118.68,118.79,115.28,115.82,725193.0,111.3857,111.4889,108.1947,108.7015,725193.0
2022-11-02 15:00:00,115.84,116.81,113.58,113.84,687664.0,108.7202,109.6306,106.5991,106.8432,687664.0
2022-11-02 15:30:00,113.83,113.87,112.25,112.57,1840648.0,106.8338,106.8713,105.3509,105.6512,1840648.0
2022-11-03 09:30:00,104.38,105.2,102.12,102.22,4065611.0,97.9646,98.7342,95.8435,95.9374,4065611.0
2022-11-03 10:00:00,102.28,104.75,101.93,104.62,2300321.0,95.9937,98.3119,95.6652,98.1898,2300321.0
2022-11-03 10:30:00,104.62,105.57,103.53,105.23,1480359.0,98.1898,99.0815,97.1668,98.7624,1480359.0
2022-11-03 11:00:00,105.24,105.47,103.37,103.68,966759.0,98.7717,98.9876,97.0167,97.3076,966759.0
2022-11-03 11:30:00,103.68,104.45,103.05,104.13,897418.0,97.3076,98.0303,96.7163,97.73,897418.0
2022-11-03 12:00:00,104.14,104.33,103.74,104.2,818910.0,97.7393,97.9177,97.3639,97.7957,818910.0
2022-11-03 12:30:00,104.2,105.64,104.04,105.58,1056961.0,97.7957,99.1472,97.6455,99.0908,1056961.0
2022-11-03 13:00:00,105.56,106.5,104.73,105.01,1061067.0,99.0721,99.9543,98.2931,98.5559,1061067.0
2022-11-03 13:30:00,104.99,105.4,104.78,104.79,424088.0,98.5371,98.9219,98.34,98.3494,424088.0
2022-11-03 14:00:00,104.79,105.26,104.56,105.19,531309.0,98.3494,98.7905,98.1335,98.7248,531309.0
2022-11-03 14:30:00,105.2,105.78,104.96,105.67,565552.0,98.7342,99.2785,98.5089,99.1753,565552.0
2022-11-03 15:00:00,105.67,105.81,105.23,105.61,655525.0,99.1753,99.3067,98.7624,99.119,655525.0
2022-11-03 15:30:00,105.6,105.67,103.79,103.95,1715862.0,99.1096,99.1753,97.4109,97.561,1715862.0
2022-11-04 09:30:00,106.62,107.5,105.22,106.58,1310204.0,100.0669,100.8928,98.753,100.0294,1310204.0
2022-11-04 10:00:00,106.6,106.94,105.67,106.21,856475.0,100.0481,100.3673,99.1753,99.6821,856475.0
2022-11-04 10:30:00,106.24,107.1,105.47,106.2,670260.0,99.7103,100.5174,98.9876,99.6727,670260.0
2022-11-04 11:00:00,106.22,106.46,105.58,105.7,422121.0,99.6915,99.9168,99.0908,99.2035,422121.0
2022-11-04 11:30:00,105.69,105.92,104.78,104.81,511727.0,99.1941,99.4099,98.34,98.3682,511727.0
2022-11-04 12:00:00,104.83,106.37,104.71,106.21,356194.0,98.3869,99.8323,98.2743,99.6821,356194.0
2022-11-04 12:30:00,106.19,106.19,104.98,105.19,372030.0,99.6633,99.6633,98.5277,98.7248,372030.0
2022-11-04 13:00:00,105.17,105.51,104.69,105.24,258039.0,98.706,99.0251,98.2555,98.7717,258039.0
2022-11-04 13:30:00,105.26,105.48,104.72,104.8,253873.0,98.7905,98.997,98.2837,98.3588,253873.0
2022-11-04 14:00:00,104.78,105.23,104.33,105.17,254986.0,98.34,98.7624,97.9177,98.706,254986.0
2022-11-04 14:30:00,105.16,106.05,105.02,105.91,284098.0,98.6967,99.532,98.5653,99.4006,284098.0
2022-11-04 15:00:00,105.93,106.8,105.81,106.55,398036.0,99.4193,100.2359,99.3067,100.0012,398036.0
2022-11-04 15:30:00,106.57,106.78,106.1,106.78,944043.0,100.02,100.2171,99.5789,100.2171,944043.0
2022-11-07 09:30:00,107.33,107.61,106.26,106.45,657840.0,100.7333,100.9961,99.729,99.9074,657840.0
2022-11-07 10:00:00,106.51,108.19,106.42,107.43,334624.0,99.9637,101.5404,99.8792,100.8271,334624.0
2022-11-07 10:30:00,107.44,107.64,106.78,107.59,271440.0,100.8365,101.0242,100.2171,100.9773,271440.0
2022-11-07 11:00:00,107.6,108.02,107.26,107.93,261515.0,100.9867,101.3809,100.6676,101.2964,261515.0
2022-11-07 11:30:00,107.93,108.07,106.92,106.93,195051.0,101.2964,101.4278,100.3485,100.3579,195051.0
2022-11-07 12:00:00,106.88,107.55,106.74,107.49,153420.0,100.3109,100.9398,100.1795,100.8834,153420.0
2022-11-07 12:30:00,107.51,108.05,107.44,108.05,323744.0,100.9022,101.409,100.8365,101.409,323744.0
2022-11-07 13:00:00,108.03,108.6,108.02,108.49,268068.0,101.3903,101.9252,101.3809,101.822,268068.0
2022-11-07 13:30:00,108.52,108.52,107.92,108.34,214173.0,101.8501,101.8501,101.287,101.6812,214173.0
2022-11-07 14:00:00,108.34,109.39,108.34,109.35,286110.0,101.6812,102.6667,101.6812,102.6291,286110.0
2022-11-07 14:30:00,109.34,109.7,109.18,109.26,270895.0,102.6197,102.9576,102.4696,102.5447,270895.0
2022-11-07 15:00:00,109.27,110.12,109.26,110.01,357883.0,102.554,103.3518,102.5447,103.2486,357883.0
2022-11-07 15:30:00,110.0,110.28,109.8,110.11,807550.0,103.2392,103.502,103.0515,103.3424,807550.0
2022-11-08 09:30:00,111.5,112.71,111.3,112.05,840193.0,104.647,105.7826,104.4593,105.1632,840193.0
2022-11-08 10:00:00,112.02,113.77,111.9,113.63,750628.0,105.135,106.7775,105.0224,106.6461,750628.0
2022-11-08 10:30:00,113.66,114.55,113.66,114.41,552362.0,106.6742,107.5095,106.6742,107.3781,552362.0
2022-11-08 11:00:00,114.42,114.89,114.0,114.38,375987.0,107.3875,107.8286,106.9933,107.35,375987.0
2022-11-08 11:30:00,114.35,114.82,113.86,114.22,348609.0,107.3218,107.7629,106.8619,107.1998,348609.0
2022-11-08 12:00:00,114.24,114.38,113.44,113.74,346564.0,107.2186,107.35,106.4677,106.7493,346564.0
2022-11-08 12:30:00,113.74,113.87,113.12,113.51,220901.0,106.7493,106.8713,106.1674,106.5334,220901.0
2022-11-08 13:00:00,113.48,113.85,112.41,112.59,294652.0,106.5053,106.8525,105.5011,105.67,294652.0
2022-11-08 13:30:00,112.59,112.79,111.27,111.43,281596.0,105.67,105.8577,104.4311,104.5813,281596.0
2022-11-08 14:00:00,111.41,111.73,110.16,110.24,279951.0,104.5625,104.8628,103.3893,103.4644,279951.0
2022-11-08 14:30:00,110.22,111.33,109.92,111.12,315518.0,103.4457,104.4874,103.1641,104.2903,315518.0
2022-11-08 15:00:00,111.13,112.43,111.08,112.4,297764.0,104.2997,105.5198,104.2528,105.4917,297764.0
2022-11-08 15:30:00,112.39,113.18,112.37,112.53,698220.0,105.4823,106.2237,105.4635,105.6137,698220.0
2022-11-09 09:30:00,111.17,112.11,110.67,111.54,553056.0,104.3373,105.2195,103.868,104.6845,553056.0
2022-11-09 10:00:00,111.53,112.71,111.22,112.1,430967.0,104.6751,105.7826,104.3842,105.2101,430967.0
2022-11-09 10:30:00,112.07,112.34,111.5,112.16,254070.0,105.182,105.4354,104.647,105.2664,254070.0
2022-11-09 11:00:00,112.17,113.15,112.15,112.91,326232.0,105.2758,106.1956,105.257,105.9703,326232.0
2022-11-09 11:30:00,112.9,113.51,112.49,112.94,247921.0,105.9609,106.5334,105.5761,105.9985,247921.0
2022-11-09 12:00:00,112.96,112.99,112.1,112.3,238132.0,106.0173,106.0454,105.2101,105.3978,238132.0
2022-11-09 12:30:00,112.31,112.55,112.21,112.3,158398.0,105.4072,105.6325,105.3133,105.3978,158398.0
2022-11-09 13:00:00,112.29,112.45,111.37,111.43,209178.0,105.3884,105.5386,104.525,104.5813,209178.0
2022-11-09 13:30:00,111.44,111.45,110.57,110.92,267844.0,104.5907,104.6001,103.7741,104.1026,267844.0
2022-11-09 14:00:00,110.92,111.21,110.85,110.99,243018.0,104.1026,104.3748,104.0369,104.1683,243018.0
2022-11-09 14:30:00,111.0,111.0,110.27,110.44,324880.0,104.1777,104.1777,103.4926,103.6521,324880.0
2022-11-09 15:00:00,110.42,110.97,110.35,110.74,347685.0,103.6334,104.1496,103.5677,103.9337,347685.0
2022-11-09 15:30:00,110.75,111.0,110.42,110.47,986592.0,103.9431,104.1777,103.6334,103.6803,986592.0
2022-11-10 09:30:00,115.91,117.1,114.52,116.96,842546.0,108.7859,109.9028,107.4814,109.7714,842546.0
2022-11-10 10:00:00,116.98,117.16,116.32,116.58,402999.0,109.7902,109.9591,109.1707,109.4148,402999.0
2022-11-10 10:30:00,116.58,116.88,116.03,116.6,345784.0,109.4148,109.6963,108.8986,109.4335,345784.0
2022-11-10 11:00:00,116.59,117.39,116.47,117.35,318439.0,109.4241,110.175,109.3115,110.1374,318439.0
2022-11-10 11:30:00,117.35,118.2,117.33,117.93,299674.0,110.1374,110.9352,110.1187,110.6818,299674.0
2022-11-10 12:00:00,117.93,118.2,117.29,117.5,244410.0,110.6818,110.9352,110.0811,110.2782,244410.0
2022-11-10 12:30:00,117.5,117.73,117.03,117.39,224523.0,110.2782,110.4941,109.8371,110.175,224523.0
2022-11-10 13:00:00,117.4,118.32,117.38,118.02,270720.0,110.1844,111.0478,110.1656,110.7663,270720.0
2022-11-10 13:30:00,118.04,118.63,117.71,118.47,230268.0,110.785,111.3388,110.4753,111.1886,230268.0
2022-11-10 14:00:00,118.47,118.57,118.16,118.39,174278.0,111.1886,111.2824,110.8976,111.1135,174278.0
2022-11-10 14:30:00,118.39,118.77,118.23,118.72,259990.0,111.1135,111.4702,110.9633,111.4232,259990.0
2022-11-10 15:00:00,118.7,119.83,118.46,119.76,559585.0,111.4045,112.465,111.1792,112.3993,559585.0
2022-11-10 15:30:00,119.78,121.0,119.7,120.63,1475345.0,112.4181,113.5631,112.343,113.2158,1475345.0
2022-11-11 09:30:00,119.1,121.32,118.99,120.3,801949.0,111.7799,113.8634,111.6766,112.9061,801949.0
2022-11-11 10:00:00,120.28,121.38,119.87,121.18,439366.0,112.8873,113.9197,112.5025,113.732,439366.0
2022-11-11 10:30:00,121.18,121.71,120.8,121.57,388744.0,113.732,114.2295,113.3754,114.0981,388744.0
2022-11-11 11:00:00,121.57,122.16,120.54,120.6,423720.0,114.0981,114.6518,113.1314,113.1877,423720.0
2022-11-11 11:30:00,120.58,121.27,120.2,121.16,223627.0,113.1689,113.8165,112.8123,113.7133,223627.0
2022-11-11 12:00:00,121.14,121.42,120.77,120.97,176213.0,113.6945,113.9573,113.3472,113.5349,176213.0
2022-11-11 12:30:00,121.0,121.26,120.48,120.98,523260.0,113.5631,113.8071,113.0751,113.5443,523260.0
2022-11-11 13:00:00,120.98,121.36,120.82,121.36,332896.0,113.5443,113.901,113.3942,113.901,332896.0
2022-11-11 13:30:00,121.36,121.78,121.07,121.58,356422.0,113.901,114.2952,113.6288,114.1074,356422.0
2022-11-11 14:00:00,121.59,121.71,121.19,121.55,307720.0,114.1168,114.2295,113.7414,114.0793,307720.0
2022-11-11 14:30:00,121.53,122.09,121.45,121.89,359248.0,114.0605,114.5861,113.9854,114.3984,359248.0
2022-11-11 15:00:00,121.92,121.96,120.56,121.28,383571.0,114.4266,114.4641,113.1501,113.8259,383571.0
2022-11-11 15:30:00,121.29,121.64,120.99,121.41,826787.0,113.8353,114.1638,113.5537,113.9479,826787.0
2022-11-14 09:30:00,120.74,121.42,120.26,120.63,581797.0,113.3191,113.9573,112.8686,113.2158,581797.0
2022-11-14 10:00:00,120.68,122.05,120.67,121.88,320576.0,113.2628,114.5486,113.2534,114.389,320576.0
2022-11-14 10:30:00,121.89,122.67,121.66,122.39,232064.0,114.3984,115.1305,114.1825,114.8677,232064.0
2022-11-14 11:00:00,122.38,122.47,121.69,122.06,276550.0,114.8583,114.9427,114.2107,114.5579,276550.0
2022-11-14 11:30:00,122.03,123.21,121.94,122.54,305433.0,114.5298,115.6373,114.4453,115.0084,305433.0
2022-11-14 12:00:00,122.57,123.1,121.77,122.21,347088.0,115.0366,115.534,114.2858,114.6987,347088.0
2022-11-14 12:30:00,122.21,122.52,122.12,122.17,179241.0,114.6987,114.9897,114.6143,114.6612,179241.0
2022-11-14 13:00:00,122.15,122.75,122.06,122.75,127397.0,114.6424,115.2055,114.5579,115.2055,127397.0
2022-11-14 13:30:00,122.76,122.9,122.46,122.89,139503.0,115.2149,115.3463,114.9334,115.3369,139503.0
2022-11-14 14:00:00,122.89,123.04,122.58,122.81,191084.0,115.3369,115.4777,115.046,115.2618,191084.0
2022-11-14 14:30:00,122.81,122.85,122.34,122.51,220207.0,115.2618,115.2994,114.8207,114.9803,220207.0
2022-11-14 15:00:00,122.53,122.8,121.88,121.91,303059.0,114.9991,115.2525,114.389,114.4172,303059.0
2022-11-14 15:30:00,121.9,121.97,120.72,120.79,749859.0,114.4078,114.4735,113.3003,113.366,749859.0
2022-11-15 09:30:00,125.64,126.98,125.31,126.7,1004169.0,117.9179,119.1756,117.6082,118.9128,1004169.0
2022-11-15 10:00:00,126.7,128.13,126.66,127.64,915666.0,118.9128,120.2549,118.8752,119.795,915666.0
2022-11-15 10:30:00,127.65,127.74,125.88,125.89,487455.0,119.8044,119.8888,118.1432,118.1525,487455.0
2022-11-15 11:00:00,125.89,126.59,125.5,126.15,402003.0,118.1525,118.8095,117.7865,118.3966,402003.0
2022-11-15 11:30:00,126.15,127.32,126.15,127.32,359154.0,118.3966,119.4947,118.3966,119.4947,359154.0
2022-11-15 12:00:00,127.33,127.38,126.48,126.62,267897.0,119.504,119.551,118.7063,118.8377,267897.0
2022-11-15 12:30:00,126.64,126.73,126.1,126.26,290845.0,118.8565,118.9409,118.3496,118.4998,290845.0
2022-11-15 13:00:00,126.28,126.44,124.37,124.47,356046.0,118.5186,118.6687,116.726,116.8198,356046.0
2022-11-15 13:30:00,124.46,124.89,123.42,124.62,363413.0,116.8104,117.214,115.8344,116.9606,363413.0
2022-11-15 14:00:00,124.61,125.52,123.8,125.38,290250.0,116.9512,117.8053,116.191,117.6739,290250.0
2022-11-15 14:30:00,125.42,125.66,124.89,125.59,276230.0,117.7114,117.9367,117.214,117.871,276230.0
2022-11-15 15:00:00,125.61,126.17,125.42,125.98,327096.0,117.8898,118.4153,117.7114,118.237,327096.0
2022-11-15 15:30:00,125.97,126.07,125.2,126.04,987979.0,118.2276,118.3215,117.505,118.2933,987979.0
2022-11-16 09:30:00,123.22,123.84,121.26,122.04,867482.0,115.6467,116.2285,113.8071,114.5392,867482.0
2022-11-16 10:00:00,122.05,122.23,120.83,121.47,463143.0,114.5486,114.7175,113.4035,114.0042,463143.0
2022-11-16 10:30:00,121.42,121.68,120.42,120.57,317602.0,113.9573,114.2013,113.0187,113.1595,317602.0
2022-11-16 11:00:00,120.54,121.48,120.26,121.34,304586.0,113.1314,114.0136,112.8686,113.8822,304586.0
2022-11-16 11:30:00,121.34,121.71,121.07,121.07,492561.0,113.8822,114.2295,113.6288,113.6288,492561.0
2022-11-16 12:00:00,121.08,121.28,120.83,121.22,212785.0,113.6382,113.8259,113.4035,113.7696,212785.0
2022-11-16 12:30:00,121.21,121.9,121.08,121.3,222304.0,113.7602,114.4078,113.6382,113.8447,222304.0
2022-11-16 13:00:00,121.31,121.71,121.11,121.46,154981.0,113.854,114.2295,113.6663,113.9948,154981.0
2022-11-16 13:30:00,121.44,121.56,120.85,121.11,193904.0,113.9761,114.0887,113.4223,113.6663,193904.0
2022-11-16 14:00:00,121.1,121.71,121.09,121.66,188313.0,113.6569,114.2295,113.6476,114.1825,188313.0
2022-11-16 14:30:00,121.68,121.68,121.13,121.49,174135.0,114.2013,114.2013,113.6851,114.023,174135.0
2022-11-16 15:00:00,121.49,121.56,120.13,120.18,395634.0,114.023,114.0887,112.7466,112.7935,395634.0
2022-11-16 15:30:00,120.19,121.42,119.96,120.67,802187.0,112.8029,113.9573,112.587,113.2534,802187.0
2022-11-17 09:30:00,118.95,121.77,118.71,120.72,622160.0,111.6391,114.2858,111.4138,113.3003,622160.0
2022-11-17 10:00:00,120.73,122.24,120.24,121.97,379784.0,113.3097,114.7269,112.8498,114.4735,379784.0
2022-11-17 10:30:00,121.97,122.02,120.83,120.96,251789.0,114.4735,114.5204,113.4035,113.5256,251789.0
2022-11-17 11:00:00,120.98,121.4,120.68,121.17,208589.0,113.5443,113.9385,113.2628,113.7226,208589.0
2022-11-17 11:30:00,121.18,122.15,120.93,121.99,188941.0,113.732,114.6424,113.4974,114.4922,188941.0
2022-11-17 12:00:00,121.97,122.02,121.27,121.48,205794.0,114.4735,114.5204,113.8165,114.0136,205794.0
2022-11-17 12:30:00,121.48,122.66,121.37,122.59,305261.0,114.0136,115.1211,113.9104,115.0554,305261.0
2022-11-17 13:00:00,122.58,123.12,122.54,122.55,246455.0,115.046,115.5528,115.0084,115.0178,246455.0
2022-11-17 13:30:00,122.55,122.83,122.26,122.51,175464.0,115.0178,115.2806,114.7457,114.9803,175464.0
2022-11-17 14:00:00,122.47,122.69,121.73,121.97,227734.0,114.9427,115.1492,114.2482,114.4735,227734.0
2022-11-17 14:30:00,121.94,122.21,121.73,122.01,281631.0,114.4453,114.6987,114.2482,114.511,281631.0
2022-11-17 15:00:00,122.03,122.31,121.2,121.25,281794.0,114.5298,114.7926,113.7508,113.7977,281794.0
2022-11-17 15:30:00,121.25,122.95,121.23,122.9,667492.0,113.7977,115.3932,113.779,115.3463,667492.0
2022-11-18 09:30:00,124.0,124.22,122.49,123.03,589651.0,116.3787,116.5852,114.9615,115.4683,589651.0
2022-11-18 10:00:00,123.05,123.22,122.13,123.02,260018.0,115.4871,115.6467,114.6236,115.4589,260018.0
2022-11-18 10:30:00,123.1,123.57,122.7,122.81,199448.0,115.534,115.9751,115.1586,115.2618,199448.0
2022-11-18 11:00:00,122.83,123.56,122.6,123.37,219830.0,115.2806,115.9658,115.0648,115.7874,219830.0
2022-11-18 11:30:00,123.37,123.54,122.8,123.03,168170.0,115.7874,115.947,115.2525,115.4683,168170.0
2022-11-18 12:00:00,123.06,123.26,122.24,122.71,206727.0,115.4965,115.6842,114.7269,115.168,206727.0
2022-11-18 12:30:00,122.71,122.89,122.48,122.77,113621.0,115.168,115.3369,114.9521,115.2243,113621.0
2022-11-18 13:00:00,122.75,123.7,122.67,123.68,171352.0,115.2055,116.0971,115.1305,116.0784,171352.0
2022-11-18 13:30:00,123.72,123.79,123.23,123.55,151960.0,116.1159,116.1816,115.656,115.9564,151960.0
2022-11-18 14:00:00,123.54,123.89,123.31,123.35,147763.0,115.947,116.2755,115.7311,115.7687,147763.0
2022-11-18 14:30:00,123.36,123.74,123.31,123.67,148263.0,115.778,116.1347,115.7311,116.069,148263.0
2022-11-18 15:00:00,123.67,124.04,123.46,124.03,221411.0,116.069,116.4163,115.8719,116.4069,221411.0
2022-11-18 15:30:00,124.05,124.49,123.63,123.84,734531.0,116.4256,116.8386,116.0315,116.2285,734531.0
2022-11-21 09:30:00,121.1,122.5,120.3,121.47,2128525.0,113.6569,114.9709,112.9061,114.0042,2128525.0
2022-11-21 10:00:00,121.49,121.67,120.65,120.74,266634.0,114.023,114.1919,113.2346,113.3191,266634.0
2022-11-21 10:30:00,120.71,121.04,120.1,120.49,302290.0,113.2909,113.6006,112.7184,113.0844,302290.0
2022-11-21 11:00:00,120.45,121.01,120.34,120.62,213234.0,113.0469,113.5725,112.9437,113.2065,213234.0
2022-11-21 11:30:00,120.66,121.12,120.37,120.52,219168.0,113.244,113.6757,112.9718,113.1126,219168.0
2022-11-21 12:00:00,120.55,120.93,120.29,120.32,178035.0,113.1408,113.4974,112.8967,112.9249,178035.0
2022-11-21 12:30:00,120.31,120.73,120.19,120.32,148481.0,112.9155,113.3097,112.8029,112.9249,148481.0
2022-11-21 13:00:00,120.29,120.93,120.29,120.75,190150.0,112.8967,113.4974,112.8967,113.3285,190150.0
2022-11-21 13:30:00,120.76,121.17,120.63,120.74,153811.0,113.3378,113.7226,113.2158,113.3191,153811.0
2022-11-21 14:00:00,120.72,121.01,120.53,120.76,141577.0,113.3003,113.5725,113.122,113.3378,141577.0
2022-11-21 14:30:00,120.77,120.94,120.59,120.59,149746.0,113.3472,113.5068,113.1783,113.1783,149746.0
2022-11-21 15:00:00,120.59,120.87,120.46,120.57,201716.0,113.1783,113.4411,113.0563,113.1595,201716.0
2022-11-21 15:30:00,120.58,120.8,120.15,120.19,643763.0,113.1689,113.3754,112.7653,112.8029,643763.0
2022-11-22 09:30:00,120.83,121.75,120.23,120.41,434970.0,113.4035,114.267,112.8404,113.0094,434970.0
2022-11-22 10:00:00,120.36,120.86,120.03,120.68,493150.0,112.9624,113.4317,112.6527,113.2628,493150.0
2022-11-22 10:30:00,120.69,122.2,120.49,122.17,263428.0,113.2721,114.6893,113.0844,114.6612,263428.0
2022-11-22 11:00:00,122.18,122.32,121.62,121.94,196932.0,114.6706,114.802,114.145,114.4453,196932.0
2022-11-22 11:30:00,121.91,121.99,121.48,121.86,133361.0,114.4172,114.4922,114.0136,114.3702,133361.0
2022-11-22 12:00:00,121.88,122.06,121.61,121.9,122041.0,114.389,114.5579,114.1356,114.4078,122041.0
2022-11-22 12:30:00,121.9,122.19,121.81,121.98,124946.0,114.4078,114.68,114.3233,114.4829,124946.0
2022-11-22 13:00:00,121.99,122.27,121.89,122.13,152775.0,114.4922,114.755,114.3984,114.6236,152775.0
2022-11-22 13:30:00,122.14,122.19,121.81,121.87,144602.0,114.633,114.68,114.3233,114.3796,144602.0
2022-11-22 14:00:00,121.87,121.95,121.7,121.92,154970.0,114.3796,114.4547,114.2201,114.4266,154970.0
2022-11-22 14:30:00,121.93,122.45,121.88,122.38,185126.0,114.4359,114.924,114.389,114.8583,185126.0
2022-11-22 15:00:00,122.39,122.98,122.35,122.83,253331.0,114.8677,115.4214,114.8301,115.2806,253331.0
2022-11-22 15:30:00,122.83,123.79,122.78,123.67,726468.0,115.2806,116.1816,115.2337,116.069,726468.0
2022-11-23 09:30:00,123.54,126.04,123.29,125.68,620818.0,115.947,118.2933,115.7123,117.9555,620818.0
2022-11-23 10:00:00,125.69,126.64,125.32,126.32,426495.0,117.9648,118.8565,117.6176,118.5561,426495.0
2022-11-23 10:30:00,126.32,126.85,126.28,126.77,310967.0,118.5561,119.0535,118.5186,118.9785,310967.0
2022-11-23 11:00:00,126.79,127.04,126.41,126.53,298632.0,118.9972,119.2319,118.6406,118.7532,298632.0
2022-11-23 11:30:00,126.53,126.59,125.25,125.49,229519.0,118.7532,118.8095,117.5519,117.7771,229519.0
2022-11-23 12:00:00,125.49,125.61,125.16,125.34,132720.0,117.7771,117.8898,117.4674,117.6364,132720.0
2022-11-23 12:30:00,125.36,125.44,124.52,124.75,175992.0,117.6551,117.7302,116.8667,117.0826,175992.0
2022-11-23 13:00:00,124.76,125.1,124.63,125.09,127118.0,117.092,117.4111,116.97,117.4017,127118.0
2022-11-23 13:30:00,125.1,125.24,124.66,124.81,131086.0,117.4111,117.5425,116.9981,117.1389,131086.0
2022-11-23 14:00:00,124.88,125.72,124.44,125.15,238108.0,117.2046,117.993,116.7917,117.458,238108.0
2022-11-23 14:30:00,125.15,125.42,124.77,125.15,154799.0,117.458,117.7114,117.1014,117.458,154799.0
2022-11-23 15:00:00,125.16,125.67,124.94,125.36,156653.0,117.4674,117.9461,117.2609,117.6551,156653.0
2022-11-23 15:30:00,125.36,125.38,124.86,125.15,336660.0,117.6551,117.6739,117.1859,117.458,336660.0
2022-11-25 09:30:00,124.85,125.33,124.28,124.79,502663.0,117.1765,117.627,116.6415,117.1202,502663.0
2022-11-25 10:00:00,124.79,125.36,124.65,124.75,210037.0,117.1202,117.6551,116.9888,117.0826,210037.0
2022-11-25 10:30:00,124.75,124.96,124.46,124.54,188806.0,117.0826,117.2797,116.8104,116.8855,188806.0
2022-11-25 11:00:00,124.54,124.76,124.45,124.55,139391.0,116.8855,117.092,116.8011,116.8949,139391.0
2022-11-25 11:30:00,124.56,124.58,124.15,124.27,112949.0,116.9043,116.9231,116.5195,116.6321,112949.0
2022-11-25 12:00:00,124.26,124.27,123.88,124.26,176304.0,116.6227,116.6321,116.2661,116.6227,176304.0
2022-11-25 12:30:00,124.31,124.38,123.4,123.44,372830.0,116.6697,116.7354,115.8156,115.8531,372830.0
2022-11-28 09:30:00,122.16,123.45,121.88,122.54,459437.0,114.6518,115.8625,114.389,115.0084,459437.0
2022-11-28 10:00:00,122.54,122.8,121.05,121.31,307980.0,115.0084,115.2525,113.61,113.854,307980.0
2022-11-28 10:30:00,121.29,121.88,121.29,121.39,231363.0,113.8353,114.389,113.8353,113.9291,231363.0
2022-11-28 11:00:00,121.38,122.01,121.37,121.46,196688.0,113.9197,114.511,113.9104,113.9948,196688.0
2022-11-28 11:30:00,121.48,121.74,121.34,121.58,154678.0,114.0136,114.2576,113.8822,114.1074,154678.0
2022-11-28 12:00:00,121.58,121.7,120.84,121.08,206027.0,114.1074,114.2201,113.4129,113.6382,206027.0
2022-11-28 12:30:00,121.1,121.27,120.73,120.78,166963.0,113.6569,113.8165,113.3097,113.3566,166963.0
2022-11-28 13:00:00,120.77,121.16,120.57,121.08,161585.0,113.3472,113.7133,113.1595,113.6382,161585.0
2022-11-28 13:30:00,121.09,121.1,120.41,120.46,166306.0,113.6476,113.6569,113.0094,113.0563,166306.0
2022-11-28 14:00:00,120.46,120.5,119.51,119.6,218978.0,113.0563,113.0938,112.1647,112.2491,218978.0
2022-11-28 14:30:00,119.6,119.86,119.46,119.77,239823.0,112.2491,112.4932,112.1177,112.4087,239823.0
2022-11-28 15:00:00,119.76,119.85,118.96,119.09,258174.0,112.3993,112.4838,111.6485,111.7705,258174.0
2022-11-28 15:30:00,119.1,119.69,118.84,119.57,819192.0,111.7799,112.3336,111.5359,112.221,819192.0
2022-11-29 09:30:00,120.44,121.37,120.0,120.7,611748.0,113.0375,113.9104,112.6246,113.2815,611748.0
2022-11-29 10:00:00,120.71,121.2,120.47,121.05,238465.0,113.2909,113.7508,113.0657,113.61,238465.0
2022-11-29 10:30:00,121.05,121.37,120.46,120.6,292400.0,113.61,113.9104,113.0563,113.1877,292400.0
2022-11-29 11:00:00,120.58,120.58,118.34,118.61,464145.0,113.1689,113.1689,111.0666,111.32,464145.0
2022-11-29 11:30:00,118.59,119.09,118.42,119.01,231230.0,111.3012,111.7705,111.1417,111.6954,231230.0
2022-11-29 12:00:00,119.01,119.26,118.83,118.91,207595.0,111.6954,111.93,111.5265,111.6016,207595.0
2022-11-29 12:30:00,118.9,119.46,118.82,119.13,184992.0,111.5922,112.1177,111.5171,111.808,184992.0
2022-11-29 13:00:00,119.14,119.18,118.45,118.46,161912.0,111.8174,111.855,111.1698,111.1792,161912.0
2022-11-29 13:30:00,118.43,119.01,118.32,118.97,180875.0,111.1511,111.6954,111.0478,111.6579,180875.0
2022-11-29 14:00:00,118.99,119.25,118.62,118.67,148041.0,111.6766,111.9207,111.3294,111.3763,148041.0
2022-11-29 14:30:00,118.68,118.68,118.39,118.58,136005.0,111.3857,111.3857,111.1135,111.2918,136005.0
2022-11-29 15:00:00,118.57,118.8,118.41,118.75,194294.0,111.2824,111.4983,111.1323,111.4514,194294.0
2022-11-29 15:30:00,118.75,118.97,118.32,118.38,556064.0,111.4514,111.6579,111.0478,111.1041,556064.0
2022-11-30 09:30:00,118.77,119.47,118.1,118.55,871167.0,112.1311,112.792,111.4985,111.9234,871167.0
2022-11-30 10:00:00,118.57,119.0,118.07,118.94,381448.0,111.9423,112.3482,111.4702,112.2916,381448.0
2022-11-30 10:30:00,118.94,119.35,118.38,118.57,402283.0,112.2916,112.6787,111.7629,111.9423,402283.0
2022-11-30 11:00:00,118.57,118.94,118.26,118.88,188482.0,111.9423,112.2916,111.6496,112.235,188482.0
2022-11-30 11:30:00,118.88,119.4,118.77,118.98,131525.0,112.235,112.7259,112.1311,112.3294,131525.0
2022-11-30 12:00:00,118.98,119.08,118.19,118.43,182117.0,112.3294,112.4238,111.5835,111.8101,182117.0
2022-11-30 12:30:00,118.43,118.86,118.28,118.72,154904.0,111.8101,112.2161,111.6685,112.0839,154904.0
2022-11-30 13:00:00,118.73,119.25,118.69,119.06,91087.0,112.0933,112.5843,112.0556,112.4049,91087.0
2022-11-30 13:30:00,119.07,122.1,118.71,121.92,438875.0,112.4143,115.275,112.0745,115.105,438875.0
2022-11-30 14:00:00,121.91,124.45,121.89,124.05,495938.0,115.0956,117.4936,115.0767,117.116,495938.0
2022-11-30 14:30:00,124.09,124.4,123.64,124.37,356495.0,117.1537,117.4464,116.7289,117.4181,356495.0
2022-11-30 15:00:00,124.37,125.25,124.13,125.22,407385.0,117.4181,118.2489,117.1915,118.2206,407385.0
2022-11-30 15:30:00,125.22,126.6,125.17,126.54,1492516.0,118.2206,119.5234,118.1734,119.4668,1492516.0
2022-12-01 09:30:00,126.58,128.2,126.25,127.87,721802.0,119.5045,121.034,119.193,120.7224,721802.0
2022-12-01 10:00:00,127.89,128.2,125.68,126.24,483419.0,120.7413,121.034,118.6548,119.1835,483419.0
2022-12-01 10:30:00,126.25,127.72,125.86,127.72,332814.0,119.193,120.5808,118.8248,120.5808,332814.0
2022-12-01 11:00:00,127.72,127.74,126.21,126.39,238656.0,120.5808,120.5997,119.1552,119.3252,238656.0
2022-12-01 11:30:00,126.4,127.0,126.15,126.71,183350.0,119.3346,119.9011,119.0986,119.6273,183350.0
2022-12-01 12:00:00,126.7,126.78,126.12,126.74,148039.0,119.6178,119.6934,119.0703,119.6556,148039.0
2022-12-01 12:30:00,126.74,127.43,126.74,127.02,190645.0,119.6556,120.307,119.6556,119.9199,190645.0
2022-12-01 13:00:00,127.02,127.29,126.35,126.61,186951.0,119.9199,120.1749,119.2874,119.5329,186951.0
2022-12-01 13:30:00,126.62,127.37,126.61,127.16,129253.0,119.5423,120.2504,119.5329,120.0521,129253.0
2022-12-01 14:00:00,127.15,127.59,126.86,127.55,161315.0,120.0427,120.4581,119.7689,120.4203,161315.0
2022-12-01 14:30:00,127.52,127.76,127.26,127.52,172513.0,120.392,120.6186,120.1465,120.392,172513.0
2022-12-01 15:00:00,127.53,127.81,127.24,127.34,180680.0,120.4014,120.6658,120.1277,120.2221,180680.0
2022-12-01 15:30:00,127.33,127.63,126.73,126.81,701078.0,120.2126,120.4959,119.6462,119.7217,701078.0
2022-12-02 09:30:00,123.71,124.88,123.5,124.16,747243.0,116.795,117.8996,116.5967,117.2198,747243.0
2022-12-02 10:00:00,124.14,125.71,123.82,125.33,565408.0,117.2009,118.6832,116.8988,118.3244,565408.0
2022-12-02 10:30:00,125.34,125.56,124.78,124.81,333133.0,118.3339,118.5416,117.8052,117.8335,333133.0
2022-12-02 11:00:00,124.8,125.24,124.46,125.1,202438.0,117.824,118.2394,117.503,118.1073,202438.0
2022-12-02 11:30:00,125.12,125.41,124.85,124.93,173904.0,118.1262,118.3999,117.8712,117.9468,173904.0
2022-12-02 12:00:00,124.95,124.97,124.03,124.04,143359.0,117.9657,117.9845,117.0971,117.1065,143359.0
2022-12-02 12:30:00,124.04,124.26,123.57,123.62,172845.0,117.1065,117.3142,116.6628,116.71,172845.0
2022-12-02 13:00:00,123.61,123.76,123.12,123.59,150589.0,116.7006,116.8422,116.2379,116.6817,150589.0
2022-12-02 13:30:00,123.59,124.03,123.53,123.89,105441.0,116.6817,117.0971,116.625,116.9649,105441.0
2022-12-02 14:00:00,123.89,124.11,123.59,124.05,101767.0,116.9649,117.1726,116.6817,117.116,101767.0
2022-12-02 14:30:00,124.04,125.02,123.94,125.02,132819.0,117.1065,118.0317,117.0121,118.0317,132819.0
2022-12-02 15:00:00,125.03,125.79,124.96,125.3,222102.0,118.0412,118.7587,117.9751,118.2961,222102.0
2022-12-02 15:30:00,125.3,125.82,124.84,125.68,450103.0,118.2961,118.787,117.8618,118.6548,450103.0
2022-12-05 09:30:00,124.74,125.47,124.5,125.08,313576.0,117.7674,118.4566,117.5408,118.0884,313576.0
2022-12-05 10:00:00,125.07,125.07,124.22,124.42,252582.0,118.0789,118.0789,117.2765,117.4653,252582.0
2022-12-05 10:30:00,124.39,125.16,124.23,124.66,199544.0,117.437,118.1639,117.2859,117.6919,199544.0
2022-12-05 11:00:00,124.68,125.33,124.22,124.47,241484.0,117.7107,118.3244,117.2765,117.5125,241484.0
2022-12-05 11:30:00,124.45,124.51,124.14,124.26,361749.0,117.4936,117.5502,117.2009,117.3142,361749.0
2022-12-05 12:00:00,124.26,124.36,123.75,124.2,167867.0,117.3142,117.4086,116.8327,117.2576,167867.0
2022-12-05 12:30:00,124.19,124.26,123.7,123.79,88285.0,117.2481,117.3142,116.7855,116.8705,88285.0
2022-12-05 13:00:00,123.8,124.3,123.77,123.99,154188.0,116.8799,117.352,116.8516,117.0593,154188.0
2022-12-05 13:30:00,123.97,124.16,123.14,123.16,130900.0,117.0404,117.2198,116.2568,116.2757,130900.0
2022-12-05 14:00:00,123.14,123.52,123.05,123.15,145336.0,116.2568,116.6156,116.1719,116.2663,145336.0
2022-12-05 14:30:00,123.09,123.11,122.43,122.88,182411.0,116.2096,116.2285,115.5865,116.0114,182411.0
2022-12-05 15:00:00,122.86,123.14,122.49,122.55,259716.0,115.9925,116.2568,115.6432,115.6998,259716.0
2022-12-05 15:30:00,122.55,123.44,122.52,123.32,787656.0,115.6998,116.5401,115.6715,116.4268,787656.0
2022-12-06 09:30:00,122.82,123.0,120.76,120.81,504878.0,115.9547,116.1247,114.0099,114.0571,504878.0
2022-12-06 10:00:00,120.84,121.14,120.22,120.77,270969.0,114.0854,114.3686,113.5,114.0193,270969.0
2022-12-06 10:30:00,120.78,121.3,120.51,120.94,269649.0,114.0287,114.5197,113.7738,114.1798,269649.0
2022-12-06 11:00:00,120.93,121.2,120.78,121.13,167257.0,114.1704,114.4253,114.0287,114.3592,167257.0
2022-12-06 11:30:00,121.19,121.33,120.84,120.96,147126.0,114.4158,114.548,114.0854,114.1987,147126.0
2022-12-06 12:00:00,120.96,121.2,120.52,120.89,101503.0,114.1987,114.4253,113.7833,114.1326,101503.0
2022-12-06 12:30:00,120.9,121.08,120.55,120.64,121619.0,114.142,114.312,113.8116,113.8966,121619.0
2022-12-06 13:00:00,120.64,120.83,120.41,120.46,141955.0,113.8966,114.076,113.6794,113.7266,141955.0
2022-12-06 13:30:00,120.46,120.98,120.32,120.5,147787.0,113.7266,114.2176,113.5945,113.7644,147787.0
2022-12-06 14:00:00,120.5,120.5,119.54,119.57,201346.0,113.7644,113.7644,112.8581,112.8864,201346.0
2022-12-06 14:30:00,119.56,119.64,119.1,119.28,273740.0,112.8769,112.9525,112.4427,112.6126,273740.0
2022-12-06 15:00:00,119.28,119.69,118.57,118.64,280873.0,112.6126,112.9997,111.9423,112.0084,280873.0
2022-12-06 15:30:00,118.64,119.97,118.64,119.76,640010.0,112.0084,113.264,112.0084,113.0658,640010.0
2022-12-07 09:30:00,118.5,120.32,117.92,118.28,392690.0,111.8762,113.5945,111.3286,111.6685,392690.0
2022-12-07 10:00:00,118.26,118.93,117.85,118.51,396826.0,111.6496,112.2822,111.2625,111.8856,396826.0
2022-12-07 10:30:00,118.5,119.17,118.12,118.95,311090.0,111.8762,112.5087,111.5174,112.301,311090.0
2022-12-07 11:00:00,118.96,119.38,117.89,118.17,288138.0,112.3105,112.707,111.3003,111.5646,288138.0
2022-12-07 11:30:00,118.14,118.95,118.03,118.8,156938.0,111.5363,112.301,111.4325,112.1594,156938.0
2022-12-07 12:00:00,118.78,118.89,117.94,118.05,157303.0,112.1405,112.2444,111.3475,111.4513,157303.0
2022-12-07 12:30:00,118.06,118.75,118.06,118.62,103160.0,111.4608,112.1122,111.4608,111.9895,103160.0
2022-12-07 13:00:00,118.64,118.91,118.49,118.65,99578.0,112.0084,112.2633,111.8668,112.0178,99578.0
2022-12-07 13:30:00,118.65,118.71,118.04,118.09,137173.0,112.0178,112.0745,111.4419,111.4891,137173.0
2022-12-07 14:00:00,118.09,118.35,117.76,118.26,160856.0,111.4891,111.7346,111.1776,111.6496,160856.0
2022-12-07 14:30:00,118.26,118.56,117.98,118.12,159286.0,111.6496,111.9328,111.3853,111.5174,159286.0
2022-12-07 15:00:00,118.13,118.56,118.07,118.31,196403.0,111.5269,111.9328,111.4702,111.6968,196403.0
2022-12-07 15:30:00,118.3,118.42,118.02,118.23,438427.0,111.6874,111.8007,111.423,111.6213,438427.0
2022-12-08 09:30:00,118.93,119.37,118.18,119.37,315074.0,112.2822,112.6976,111.5741,112.6976,315074.0
2022-12-08 10:00:00,119.33,121.19,119.28,121.07,402157.0,112.6598,114.4158,112.6126,114.3025,402157.0
2022-12-08 10:30:00,121.09,122.35,121.08,121.69,585212.0,114.3214,115.511,114.312,114.8879,585212.0
2022-12-08 11:00:00,121.7,121.91,120.61,121.41,265510.0,114.8973,115.0956,113.8682,114.6235,265510.0
2022-12-08 11:30:00,121.41,121.71,121.01,121.13,228526.0,114.6235,114.9068,114.2459,114.3592,228526.0
2022-12-08 12:00:00,121.16,121.2,120.4,120.53,237717.0,114.3875,114.4253,113.67,113.7927,237717.0
2022-12-08 12:30:00,120.53,120.69,120.28,120.47,191833.0,113.7927,113.9438,113.5567,113.7361,191833.0
2022-12-08 13:00:00,120.47,121.19,120.38,121.17,172646.0,113.7361,114.4158,113.6511,114.3969,172646.0
2022-12-08 13:30:00,121.18,121.81,121.18,121.65,275897.0,114.4064,115.0012,114.4064,114.8501,275897.0
2022-12-08 14:00:00,121.65,121.88,120.96,121.62,248956.0,114.8501,115.0673,114.1987,114.8218,248956.0
2022-12-08 14:30:00,121.6,121.8,121.4,121.61,149581.0,114.8029,114.9917,114.6141,114.8124,149581.0
2022-12-08 15:00:00,121.6,122.12,121.33,122.02,214325.0,114.8029,115.2938,114.548,115.1994,214325.0
2022-12-08 15:30:00,122.03,122.25,121.31,121.8,661429.0,115.2089,115.4166,114.5291,114.9917,661429.0
2022-12-09 09:30:00,120.6,121.17,119.43,120.31,496172.0,113.8588,114.3969,112.7542,113.585,496172.0
2022-12-09 10:00:00,120.33,121.09,119.94,120.11,369184.0,113.6039,114.3214,113.2357,113.3962,369184.0
2022-12-09 10:30:00,120.08,121.08,120.01,121.08,224809.0,113.3679,114.312,113.3018,114.312,224809.0
2022-12-09 11:00:00,121.09,121.4,120.66,120.86,236055.0,114.3214,114.6141,113.9155,114.1043,236055.0
2022-12-09 11:30:00,120.86,121.27,120.66,121.08,198517.0,114.1043,114.4914,113.9155,114.312,198517.0
2022-12-09 12:00:00,121.09,121.25,120.77,120.85,128729.0,114.3214,114.4725,114.0193,114.0948,128729.0
2022-12-09 12:30:00,120.85,121.38,120.84,121.1,137230.0,114.0948,114.5952,114.0854,114.3309,137230.0
2022-12-09 13:00:00,121.1,121.1,120.35,120.57,94187.0,114.3309,114.3309,113.6228,113.8305,94187.0
2022-12-09 13:30:00,120.52,120.87,120.48,120.75,107317.0,113.7833,114.1137,113.7455,114.0004,107317.0
2022-12-09 14:00:00,120.73,120.92,120.39,120.7,97972.0,113.9815,114.1609,113.6605,113.9532,97972.0
2022-12-09 14:30:00,120.7,120.86,120.5,120.75,112354.0,113.9532,114.1043,113.7644,114.0004,112354.0
2022-12-09 15:00:00,120.77,121.03,120.46,120.49,153312.0,114.0193,114.2648,113.7266,113.755,153312.0
2022-12-09 15:30:00,120.49,120.55,118.85,119.04,902147.0,113.755,113.8116,112.2066,112.386,902147.0
2022-12-12 09:30:00,116.12,118.61,116.06,117.97,1211992.0,109.6292,111.98,109.5726,111.3758,1211992.0
2022-12-12 10:00:00,117.96,118.94,117.78,118.48,385326.0,111.3664,112.2916,111.1964,111.8573,385326.0
2022-12-12 10:30:00,118.52,119.04,118.38,118.97,338911.0,111.8951,112.386,111.7629,112.3199,338911.0
2022-12-12 11:00:00,118.98,119.65,118.85,119.16,355819.0,112.3294,112.9619,112.2066,112.4993,355819.0
2022-12-12 11:30:00,119.19,119.97,119.01,119.87,452572.0,112.5276,113.264,112.3577,113.1696,452572.0
2022-12-12 12:00:00,119.89,119.89,119.27,119.78,206599.0,113.1885,113.1885,112.6032,113.0846,206599.0
2022-12-12 12:30:00,119.82,119.82,119.37,119.71,143761.0,113.1224,113.1224,112.6976,113.0186,143761.0
2022-12-12 13:00:00,119.73,120.07,119.26,119.34,231287.0,113.0374,113.3584,112.5937,112.6692,231287.0
2022-12-12 13:30:00,119.34,119.86,119.34,119.45,319353.0,112.6692,113.1602,112.6692,112.7731,319353.0
2022-12-12 14:00:00,119.43,119.49,119.06,119.3,210034.0,112.7542,112.8109,112.4049,112.6315,210034.0
2022-12-12 14:30:00,119.3,119.98,119.1,119.91,218278.0,112.6315,113.2735,112.4427,113.2074,218278.0
2022-12-12 15:00:00,119.93,121.06,119.82,120.98,631574.0,113.2263,114.2931,113.1224,114.2176,631574.0
2022-12-12 15:30:00,120.99,121.25,120.38,121.24,814445.0,114.227,114.4725,113.6511,114.463,814445.0
2022-12-13 09:30:00,126.65,127.95,125.78,126.52,751738.0,119.5706,120.798,118.7493,119.4479,751738.0
2022-12-13 10:00:00,126.56,126.73,124.42,124.61,510019.0,119.4857,119.6462,117.4653,117.6447,510019.0
2022-12-13 10:30:00,124.63,125.08,124.16,124.98,511405.0,117.6635,118.0884,117.2198,117.994,511405.0
2022-12-13 11:00:00,124.99,125.5,124.81,125.16,356601.0,118.0034,118.4849,117.8335,118.1639,356601.0
2022-12-13 11:30:00,125.18,125.3,123.52,123.74,425435.0,118.1828,118.2961,116.6156,116.8233,425435.0
2022-12-13 12:00:00,123.78,123.95,122.28,122.62,265103.0,116.8611,117.0216,115.4449,115.7659,265103.0
2022-12-13 12:30:00,122.58,122.64,121.82,122.41,369074.0,115.7281,115.7848,115.0106,115.5676,369074.0
2022-12-13 13:00:00,122.42,123.37,122.31,123.14,190052.0,115.5771,116.474,115.4732,116.2568,190052.0
2022-12-13 13:30:00,123.16,123.53,122.4,122.94,221038.0,116.2757,116.625,115.5582,116.068,221038.0
2022-12-13 14:00:00,122.97,123.23,122.85,123.23,135189.0,116.0963,116.3418,115.983,116.3418,135189.0
2022-12-13 14:30:00,123.2,124.05,122.94,123.09,223524.0,116.3135,117.116,116.068,116.2096,223524.0
2022-12-13 15:00:00,123.09,123.35,122.29,123.31,200788.0,116.2096,116.4551,115.4543,116.4173,200788.0
2022-12-13 15:30:00,123.32,123.96,123.11,123.5,915254.0,116.4268,117.031,116.2285,116.5967,915254.0
2022-12-14 09:30:00,124.25,125.6,123.89,125.31,829451.0,117.3048,118.5793,116.9649,118.3055,829451.0
2022-12-14 10:00:00,125.31,126.58,125.24,125.79,541662.0,118.3055,119.5045,118.2394,118.7587,541662.0
2022-12-14 10:30:00,125.76,125.76,124.76,124.81,330128.0,118.7304,118.7304,117.7863,117.8335,330128.0
2022-12-14 11:00:00,124.83,125.13,124.39,124.99,236358.0,117.8524,118.1356,117.437,118.0034,236358.0
2022-12-14 11:30:00,124.99,125.2,124.67,124.74,255677.0,118.0034,118.2017,117.7013,117.7674,255677.0
2022-12-14 12:00:00,124.76,124.86,124.09,124.27,232224.0,117.7863,117.8807,117.1537,117.3237,232224.0
2022-12-14 12:30:00,124.26,124.41,123.98,124.07,357729.0,117.3142,117.4558,117.0499,117.1348,357729.0
2022-12-14 13:00:00,124.08,124.45,124.03,124.37,126170.0,117.1443,117.4936,117.0971,117.4181,126170.0
2022-12-14 13:30:00,124.39,124.85,124.22,124.22,221207.0,117.437,117.8712,117.2765,117.2765,221207.0
2022-12-14 14:00:00,124.21,124.21,121.15,122.03,525039.0,117.267,117.267,114.3781,115.2089,525039.0
2022-12-14 14:30:00,122.04,122.05,120.1,121.44,465373.0,115.2183,115.2278,113.3868,114.6519,465373.0
2022-12-14 15:00:00,121.45,123.37,121.19,121.21,352539.0,114.6613,116.474,114.4158,114.4347,352539.0
2022-12-14 15:30:00,121.16,122.24,120.78,121.71,883855.0,114.3875,115.4071,114.0287,114.9068,883855.0
2022-12-15 09:30:00,120.25,120.52,117.56,117.69,864391.0,113.5284,113.7833,110.9887,111.1115,864391.0
2022-12-15 10:00:00,117.74,117.99,117.07,117.34,451629.0,111.1587,111.3947,110.5261,110.781,451629.0
2022-12-15 10:30:00,117.32,117.72,116.86,117.1,429490.0,110.7621,111.1398,110.3279,110.5544,429490.0
2022-12-15 11:00:00,117.11,117.53,116.27,117.2,360567.0,110.5639,110.9604,109.7708,110.6489,360567.0
2022-12-15 11:30:00,117.21,117.47,116.92,117.06,281970.0,110.6583,110.9038,110.3845,110.5167,281970.0
2022-12-15 12:00:00,117.06,117.63,117.06,117.55,239860.0,110.5167,111.0548,110.5167,110.9793,239860.0
2022-12-15 12:30:00,117.54,117.7,116.93,117.01,195295.0,110.9699,111.1209,110.3939,110.4695,195295.0
2022-12-15 13:00:00,117.0,117.15,116.4,116.63,176546.0,110.46,110.6017,109.8936,110.1107,176546.0
2022-12-15 13:30:00,116.58,116.62,116.07,116.43,189116.0,110.0635,110.1013,109.582,109.9219,189116.0
2022-12-15 14:00:00,116.43,116.78,116.38,116.62,219928.0,109.9219,110.2523,109.8747,110.1013,219928.0
2022-12-15 14:30:00,116.61,117.59,116.61,117.59,244381.0,110.0918,111.0171,110.0918,111.0171,244381.0
2022-12-15 15:00:00,117.59,117.82,117.04,117.38,345464.0,111.0171,111.2342,110.4978,110.8188,345464.0
2022-12-15 15:30:00,117.38,117.48,116.4,116.68,1205337.0,110.8188,110.9132,109.8936,110.1579,1205337.0
2022-12-16 09:30:00,116.08,116.66,115.27,116.12,1381553.0,109.5915,110.139,108.8267,109.6292,1381553.0
2022-12-16 10:00:00,116.09,116.09,114.44,114.44,395624.0,109.6009,109.6009,108.0431,108.0431,395624.0
2022-12-16 10:30:00,114.46,114.68,113.93,114.38,274137.0,108.062,108.2697,107.5616,107.9865,274137.0
2022-12-16 11:00:00,114.41,114.51,113.45,113.74,337516.0,108.0148,108.1092,107.1085,107.3823,337516.0
2022-12-16 11:30:00,113.77,114.1,113.35,113.51,294438.0,107.4106,107.7221,107.0141,107.1651,294438.0
2022-12-16 12:00:00,113.5,114.17,113.43,114.13,176957.0,107.1557,107.7882,107.0896,107.7505,176957.0
2022-12-16 12:30:00,114.11,114.49,113.58,113.68,180155.0,107.7316,108.0903,107.2312,107.3256,180155.0
2022-12-16 13:00:00,113.7,113.9,113.51,113.65,258338.0,107.3445,107.5333,107.1651,107.2973,258338.0
2022-12-16 13:30:00,113.65,114.45,113.65,114.34,238603.0,107.2973,108.0526,107.2973,107.9487,238603.0
2022-12-16 14:00:00,114.33,114.67,114.17,114.17,243933.0,107.9393,108.2603,107.7882,107.7882,243933.0
2022-12-16 14:30:00,114.16,114.61,113.9,114.59,179523.0,107.7788,108.2036,107.5333,108.1847,179523.0
2022-12-16 15:00:00,114.59,115.01,114.19,114.9,243647.0,108.1847,108.5813,107.8071,108.4774,243647.0
2022-12-16 15:30:00,114.91,115.35,114.33,114.53,890710.0,108.4869,108.9023,107.9393,108.1281,890710.0
2022-12-19 09:30:00,114.49,115.16,112.7,113.08,593547.0,108.0903,108.7229,106.4004,106.7592,593547.0
2022-12-19 10:00:00,113.13,113.23,112.45,112.86,303085.0,106.8064,106.9008,106.1644,106.5515,303085.0
2022-12-19 10:30:00,112.86,113.15,112.12,112.15,270605.0,106.5515,106.8252,105.8528,105.8811,270605.0
2022-12-19 11:00:00,112.16,113.14,111.96,112.94,226306.0,105.8906,106.8158,105.7018,106.627,226306.0
2022-12-19 11:30:00,112.93,112.93,112.13,112.14,214678.0,106.6175,106.6175,105.8623,105.8717,214678.0
2022-12-19 12:00:00,112.13,112.6,112.08,112.25,161559.0,105.8623,106.306,105.8151,105.9755,161559.0
2022-12-19 12:30:00,112.24,113.3,112.23,112.97,350601.0,105.9661,106.9669,105.9567,106.6553,350601.0
2022-12-19 13:00:00,113.02,113.18,112.42,112.53,254538.0,106.7025,106.8536,106.136,106.2399,254538.0
2022-12-19 13:30:00,112.5,112.7,112.12,112.17,163446.0,106.2116,106.4004,105.8528,105.9,163446.0
2022-12-19 14:00:00,112.15,112.32,111.74,111.74,231736.0,105.8811,106.0416,105.4941,105.4941,231736.0
2022-12-19 14:30:00,111.73,112.02,111.56,111.9,227914.0,105.4846,105.7584,105.3241,105.6451,227914.0
2022-12-19 15:00:00,111.88,111.95,111.51,111.56,265750.0,105.6262,105.6923,105.2769,105.3241,265750.0
2022-12-19 15:30:00,111.57,112.77,111.52,112.62,897654.0,105.3336,106.4665,105.2864,106.3249,897654.0
2022-12-20 09:30:00,111.42,112.24,111.26,112.05,597577.0,105.1919,105.9661,105.0409,105.7867,597577.0
2022-12-20 10:00:00,112.08,112.41,111.57,112.13,340498.0,105.8151,106.1266,105.3336,105.8623,340498.0
2022-12-20 10:30:00,112.17,112.71,112.14,112.2,244035.0,105.9,106.4098,105.8717,105.9283,244035.0
2022-12-20 11:00:00,112.18,112.46,111.1,111.2,248490.0,105.9095,106.1738,104.8898,104.9842,248490.0
2022-12-20 11:30:00,111.23,112.36,111.18,112.34,240109.0,105.0126,106.0794,104.9654,106.0605,240109.0
2022-12-20 12:00:00,112.35,112.78,112.06,112.06,189683.0,106.07,106.4759,105.7962,105.7962,189683.0
2022-12-20 12:30:00,112.07,112.42,111.8,112.34,191794.0,105.8056,106.136,105.5507,106.0605,191794.0
2022-12-20 13:00:00,112.33,112.46,112.0,112.42,96125.0,106.0511,106.1738,105.7395,106.136,96125.0
2022-12-20 13:30:00,112.43,112.7,112.31,112.33,211605.0,106.1455,106.4004,106.0322,106.0511,211605.0
2022-12-20 14:00:00,112.34,112.73,112.31,112.56,175336.0,106.0605,106.4287,106.0322,106.2682,175336.0
2022-12-20 14:30:00,112.58,112.63,111.92,112.11,175642.0,106.2871,106.3343,105.664,105.8434,175642.0
2022-12-20 15:00:00,112.11,112.3,111.94,112.25,211365.0,105.8434,106.0228,105.6829,105.9755,211365.0
2022-12-20 15:30:00,112.26,112.54,111.97,112.1,565861.0,105.985,106.2493,105.7112,105.8339,565861.0
2022-12-21 09:30:00,112.76,114.29,112.69,113.57,365509.0,106.457,107.9015,106.391,107.2218,365509.0
2022-12-21 10:00:00,113.6,114.37,113.41,114.23,248960.0,107.2501,107.977,107.0707,107.8449,248960.0
2022-12-21 10:30:00,114.25,114.8,114.18,114.5,265084.0,107.8638,108.383,107.7977,108.0998,265084.0
2022-12-21 11:00:00,114.51,114.79,114.17,114.29,220071.0,108.1092,108.3736,107.7882,107.9015,220071.0
2022-12-21 11:30:00,114.26,114.52,114.11,114.37,205818.0,107.8732,108.1187,107.7316,107.977,205818.0
2022-12-21 12:00:00,114.4,114.41,113.87,113.98,173559.0,108.0054,108.0148,107.505,107.6088,173559.0
2022-12-21 12:30:00,114.0,114.57,114.0,114.54,137674.0,107.6277,108.1659,107.6277,108.1375,137674.0
2022-12-21 13:00:00,114.54,114.68,114.3,114.33,137791.0,108.1375,108.2697,107.911,107.9393,137791.0
2022-12-21 13:30:00,114.31,114.61,114.26,114.52,92526.0,107.9204,108.2036,107.8732,108.1187,92526.0
2022-12-21 14:00:00,114.5,114.97,114.48,114.58,189936.0,108.0998,108.5435,108.0809,108.1753,189936.0
2022-12-21 14:30:00,114.58,114.76,114.09,114.33,168853.0,108.1753,108.3452,107.7127,107.9393,168853.0
2022-12-21 15:00:00,114.34,114.38,114.04,114.22,154332.0,107.9487,107.9865,107.6655,107.8354,154332.0
2022-12-21 15:30:00,114.23,114.78,114.23,114.59,476301.0,107.8449,108.3641,107.8449,108.1847,476301.0
2022-12-22 09:30:00,112.57,112.59,110.81,111.1,677419.0,106.2777,106.2965,104.616,104.8898,677419.0
2022-12-22 10:00:00,111.11,111.41,109.05,109.44,688074.0,104.8993,105.1825,102.9544,103.3226,688074.0
2022-12-22 10:30:00,109.42,110.06,109.13,110.01,379330.0,103.3037,103.908,103.0299,103.8608,379330.0
2022-12-22 11:00:00,110.04,110.45,109.07,109.17,551515.0,103.8891,104.2762,102.9733,103.0677,551515.0
2022-12-22 11:30:00,109.18,109.2,108.29,108.51,424818.0,103.0772,103.096,102.2369,102.4446,424818.0
2022-12-22 12:00:00,108.51,108.77,107.57,107.69,426814.0,102.4446,102.6901,101.5571,101.6704,426814.0
2022-12-22 12:30:00,107.7,108.59,107.37,108.56,646802.0,101.6799,102.5201,101.3683,102.4918,646802.0
2022-12-22 13:00:00,108.55,108.89,108.14,108.26,402481.0,102.4824,102.8034,102.0953,102.2086,402481.0
2022-12-22 13:30:00,108.24,108.8,107.98,108.67,312362.0,102.1897,102.7184,101.9442,102.5957,312362.0
2022-12-22 14:00:00,108.67,109.52,108.61,109.44,396778.0,102.5957,103.3981,102.539,103.3226,396778.0
2022-12-22 14:30:00,109.42,110.06,109.22,110.02,323650.0,103.3037,103.908,103.1149,103.8702,323650.0
2022-12-22 15:00:00,110.09,110.91,109.91,110.7,410269.0,103.9363,104.7105,103.7663,104.5122,410269.0
2022-12-22 15:30:00,110.7,110.9,110.12,110.69,898988.0,104.5122,104.701,103.9646,104.5027,898988.0
2022-12-23 09:30:00,109.81,110.73,108.51,108.7,471160.0,103.6719,104.5405,102.4446,102.624,471160.0
2022-12-23 10:00:00,108.7,110.28,108.21,110.02,339280.0,102.624,104.1157,102.1614,103.8702,339280.0
2022-12-23 10:30:00,110.1,110.56,109.47,109.65,254606.0,103.9457,104.38,103.3509,103.5209,254606.0
2022-12-23 11:00:00,109.6,109.99,109.15,109.64,214640.0,103.4737,103.8419,103.0488,103.5114,214640.0
2022-12-23 11:30:00,109.7,110.43,109.55,109.79,165495.0,103.5681,104.2573,103.4265,103.6531,165495.0
2022-12-23 12:00:00,109.82,110.44,109.79,110.17,153508.0,103.6814,104.2667,103.6531,104.0118,153508.0
2022-12-23 12:30:00,110.14,110.36,109.88,110.03,147679.0,103.9835,104.1912,103.738,103.8796,147679.0
2022-12-23 13:00:00,110.04,110.37,109.88,110.33,164245.0,103.8891,104.2006,103.738,104.1629,164245.0
2022-12-23 13:30:00,110.34,110.49,109.98,110.13,140012.0,104.1723,104.3139,103.8324,103.9741,140012.0
2022-12-23 14:00:00,110.14,110.4,109.85,110.32,125106.0,103.9835,104.229,103.7097,104.1534,125106.0
2022-12-23 14:30:00,110.31,110.57,110.25,110.54,136006.0,104.144,104.3895,104.0873,104.3611,136006.0
2022-12-23 15:00:00,110.56,110.72,110.11,110.19,177139.0,104.38,104.5311,103.9552,104.0307,177139.0
2022-12-23 15:30:00,110.21,110.92,110.12,110.85,560446.0,104.0496,104.7199,103.9646,104.6538,560446.0
2022-12-27 09:30:00,109.74,110.14,108.89,109.27,394836.0,103.6058,103.9835,102.8034,103.1621,394836.0
2022-12-27 10:00:00,109.29,110.28,109.06,110.25,329071.0,103.181,104.1157,102.9639,104.0873,329071.0
2022-12-27 10:30:00,110.27,110.69,109.96,110.19,310478.0,104.1062,104.5027,103.8136,104.0307,310478.0
2022-12-27 11:00:00,110.23,110.36,109.94,110.18,228538.0,104.0685,104.1912,103.7947,104.0213,228538.0
2022-12-27 11:30:00,110.18,110.46,109.99,110.19,211512.0,104.0213,104.2856,103.8419,104.0307,211512.0
2022-12-27 12:00:00,110.19,110.31,109.41,109.42,181112.0,104.0307,104.144,103.2943,103.3037,181112.0
2022-12-27 12:30:00,109.4,109.82,109.23,109.66,208775.0,103.2849,103.6814,103.1244,103.5303,208775.0
2022-12-27 13:00:00,109.67,109.92,109.58,109.61,107190.0,103.5398,103.7758,103.4548,103.4831,107190.0
2022-12-27 13:30:00,109.6,109.72,109.43,109.56,171981.0,103.4737,103.587,103.3132,103.4359,171981.0
2022-12-27 14:00:00,109.54,109.8,109.4,109.59,193160.0,103.417,103.6625,103.2849,103.4642,193160.0
2022-12-27 14:30:00,109.58,109.95,109.42,109.75,240684.0,103.4548,103.8041,103.3037,103.6153,240684.0
2022-12-27 15:00:00,109.78,110.24,109.62,110.11,271083.0,103.6436,104.0779,103.4926,103.9552,271083.0
2022-12-27 15:30:00,110.14,110.46,109.27,109.45,738803.0,103.9835,104.2856,103.1621,103.3321,738803.0
2022-12-28 09:30:00,108.87,110.26,108.3,109.82,402793.0,102.7845,104.0968,102.2463,103.6814,402793.0
2022-12-28 10:00:00,109.76,110.27,108.92,109.04,202711.0,103.6247,104.1062,102.8317,102.945,202711.0
2022-12-28 10:30:00,109.03,109.37,108.01,108.03,237685.0,102.9355,103.2565,101.9726,101.9914,237685.0
2022-12-28 11:00:00,108.01,108.18,107.52,108.06,339944.0,101.9726,102.133,101.5099,102.0198,339944.0
2022-12-28 11:30:00,108.05,108.11,107.23,107.29,264662.0,102.0103,102.067,101.2362,101.2928,264662.0
2022-12-28 12:00:00,107.29,107.66,107.18,107.62,176030.0,101.2928,101.6421,101.1889,101.6044,176030.0
2022-12-28 12:30:00,107.63,108.05,107.42,107.97,215876.0,101.6138,102.0103,101.4155,101.9348,215876.0
2022-12-28 13:00:00,108.01,108.46,107.83,107.92,157055.0,101.9726,102.3974,101.8026,101.8876,157055.0
2022-12-28 13:30:00,107.94,107.94,107.5,107.57,117700.0,101.9065,101.9065,101.4911,101.5571,117700.0
2022-12-28 14:00:00,107.59,107.69,107.4,107.4,150514.0,101.576,101.6704,101.3966,101.3966,150514.0
2022-12-28 14:30:00,107.39,107.64,107.17,107.3,181212.0,101.3872,101.6232,101.1795,101.3022,181212.0
2022-12-28 15:00:00,107.28,107.34,106.82,106.9,235732.0,101.2834,101.34,100.8491,100.9246,235732.0
2022-12-28 15:30:00,106.91,107.31,106.85,106.97,512054.0,100.934,101.3117,100.8774,100.9907,512054.0
2022-12-29 09:30:00,108.44,109.77,108.11,109.64,463743.0,102.3785,103.6342,102.067,103.5114,463743.0
2022-12-29 10:00:00,109.65,110.43,109.47,109.92,370189.0,103.5209,104.2573,103.3509,103.7758,370189.0
2022-12-29 10:30:00,109.95,110.66,109.94,110.27,244638.0,103.8041,104.4744,103.7947,104.1062,244638.0
2022-12-29 11:00:00,110.31,110.32,109.49,109.94,215175.0,104.144,104.1534,103.3698,103.7947,215175.0
2022-12-29 11:30:00,109.95,110.44,109.92,110.2,138686.0,103.8041,104.2667,103.7758,104.0401,138686.0
2022-12-29 12:00:00,110.21,110.25,109.85,110.14,109796.0,104.0496,104.0873,103.7097,103.9835,109796.0
2022-12-29 12:30:00,110.17,110.6,110.06,110.51,150672.0,104.0118,104.4178,103.908,104.3328,150672.0
2022-12-29 13:00:00,110.47,110.54,110.03,110.18,212228.0,104.295,104.3611,103.8796,104.0213,212228.0
2022-12-29 13:30:00,110.19,110.26,109.89,109.99,184520.0,104.0307,104.0968,103.7475,103.8419,184520.0
2022-12-29 14:00:00,109.98,110.17,109.86,109.86,161695.0,103.8324,104.0118,103.7191,103.7191,161695.0
2022-12-29 14:30:00,109.88,109.9,109.65,109.69,185354.0,103.738,103.7569,103.5209,103.5586,185354.0
2022-12-29 15:00:00,109.69,109.96,109.62,109.79,292275.0,103.5586,103.8136,103.4926,103.6531,292275.0
2022-12-29 15:30:00,109.8,110.25,109.68,109.84,760925.0,103.6625,104.0873,103.5492,103.7003,760925.0
2022-12-30 09:30:00,107.97,108.62,107.22,108.08,360451.0,101.9348,102.5485,101.2267,102.0386,360451.0
2022-12-30 10:00:00,108.08,108.64,107.71,108.38,253983.0,102.0386,102.5673,101.6893,102.3219,253983.0
2022-12-30 10:30:00,108.38,109.12,108.21,108.75,160662.0,102.3219,103.0205,102.1614,102.6712,160662.0
2022-12-30 11:00:00,108.73,108.97,108.41,108.46,158415.0,102.6523,102.8789,102.3502,102.3974,158415.0
2022-12-30 11:30:00,108.45,109.11,108.41,109.07,150552.0,102.388,103.0111,102.3502,102.9733,150552.0
2022-12-30 12:00:00,109.08,109.18,108.79,108.9,142528.0,102.9827,103.0772,102.709,102.8128,142528.0
2022-12-30 12:30:00,108.92,109.02,108.71,108.96,118963.0,102.8317,102.9261,102.6334,102.8694,118963.0
2022-12-30 13:00:00,108.98,108.99,108.11,108.38,175011.0,102.8883,102.8978,102.067,102.3219,175011.0
2022-12-30 13:30:00,108.3,108.59,108.28,108.55,161811.0,102.2463,102.5201,102.2275,102.4824,161811.0
2022-12-30 14:00:00,108.53,108.53,108.1,108.47,139215.0,102.4635,102.4635,102.0575,102.4068,139215.0
2022-12-30 14:30:00,108.47,108.72,108.36,108.56,145585.0,102.4068,102.6429,102.303,102.4918,145585.0
2022-12-30 15:00:00,108.55,109.31,108.55,108.86,252004.0,102.4824,103.1999,102.4824,102.775,252004.0
2022-12-30 15:30:00,108.87,110.06,108.85,109.95,732066.0,102.7845,103.908,102.7656,103.8041,732066.0
2023-01-03 09:30:00,111.17,111.74,107.77,107.88,687134.0,104.9559,105.4941,101.746,101.8498,687134.0
2023-01-03 10:00:00,107.89,108.28,107.84,108.25,275719.0,101.8593,102.2275,101.8121,102.1991,275719.0
2023-01-03 10:30:00,108.23,109.05,107.74,109.02,331787.0,102.1803,102.9544,101.7176,102.9261,331787.0
2023-01-03 11:00:00,109.02,109.23,108.04,108.45,240495.0,102.9261,103.1244,102.0009,102.388,240495.0
2023-01-03 11:30:00,108.42,108.42,107.33,107.45,252360.0,102.3596,102.3596,101.3306,101.4439,252360.0
2023-01-03 12:00:00,107.46,107.86,107.39,107.64,229507.0,101.4533,101.8309,101.3872,101.6232,229507.0
2023-01-03 12:30:00,107.64,108.15,107.54,107.94,248801.0,101.6232,102.1047,101.5288,101.9065,248801.0
2023-01-03 13:00:00,107.95,108.25,107.54,108.23,229864.0,101.9159,102.1991,101.5288,102.1803,229864.0
2023-01-03 13:30:00,108.24,108.34,108.04,108.12,151336.0,102.1897,102.2841,102.0009,102.0764,151336.0
2023-01-03 14:00:00,108.15,108.26,107.46,107.56,139221.0,102.1047,102.2086,101.4533,101.5477,139221.0
2023-01-03 14:30:00,107.57,108.25,107.23,107.82,207783.0,101.5571,102.1991,101.2362,101.7932,207783.0
2023-01-03 15:00:00,107.81,108.21,107.62,107.71,250739.0,101.7837,102.1614,101.6044,101.6893,250739.0
2023-01-03 15:30:00,107.71,107.95,107.13,107.2,784292.0,101.6893,101.9159,101.1417,101.2078,784292.0
2023-01-04 09:30:00,109.72,111.57,109.2,110.27,725289.0,103.587,105.3336,103.096,104.1062,725289.0
2023-01-04 10:00:00,110.33,110.63,108.81,109.62,312348.0,104.1629,104.4461,102.7278,103.4926,312348.0
2023-01-04 10:30:00,109.6,110.35,109.1,110.23,193220.0,103.4737,104.1818,103.0016,104.0685,193220.0
2023-01-04 11:00:00,110.28,110.98,109.78,110.88,251144.0,104.1157,104.7765,103.6436,104.6821,251144.0
2023-01-04 11:30:00,110.9,111.74,110.9,111.53,250677.0,104.701,105.4941,104.701,105.2958,250677.0
2023-01-04 12:00:00,111.54,112.1,111.46,111.96,267412.0,105.3052,105.8339,105.2297,105.7018,267412.0
2023-01-04 12:30:00,111.98,112.23,111.54,111.56,185952.0,105.7206,105.9567,105.3052,105.3241,185952.0
2023-01-04 13:00:00,111.57,111.96,111.41,111.76,154853.0,105.3336,105.7018,105.1825,105.5129,154853.0
2023-01-04 13:30:00,111.76,111.85,111.39,111.4,131034.0,105.5129,105.5979,105.1636,105.1731,131034.0
2023-01-04 14:00:00,111.3,112.11,110.02,110.12,328618.0,105.0787,105.8434,103.8702,103.9646,328618.0
2023-01-04 14:30:00,110.11,111.29,109.97,111.24,152519.0,103.9552,105.0692,103.823,105.022,152519.0
2023-01-04 15:00:00,111.27,111.67,110.94,111.07,173269.0,105.0503,105.428,104.7388,104.8615,173269.0
2023-01-04 15:30:00,111.07,111.73,110.6,111.54,722422.0,104.8615,105.4846,104.4178,105.3052,722422.0
2023-01-05 09:30:00,109.93,110.92,109.24,109.79,444212.0,103.7852,104.7199,103.1338,103.6531,444212.0
2023-01-05 10:00:00,109.77,110.42,109.54,110.36,242328.0,103.6342,104.2478,103.417,104.1912,242328.0
2023-01-05 10:30:00,110.36,110.54,109.89,110.0,181746.0,104.1912,104.3611,103.7475,103.8513,181746.0
2023-01-05 11:00:00,110.02,110.36,109.62,110.18,294719.0,103.8702,104.1912,103.4926,104.0213,294719.0
2023-01-05 11:30:00,110.17,110.76,110.09,110.36,207992.0,104.0118,104.5688,103.9363,104.1912,207992.0
2023-01-05 12:00:00,110.36,110.42,109.82,110.13,305516.0,104.1912,104.2478,103.6814,103.9741,305516.0
2023-01-05 12:30:00,110.09,110.31,109.88,110.05,131614.0,103.9363,104.144,103.738,103.8985,131614.0
2023-01-05 13:00:00,110.05,110.86,109.88,110.55,143244.0,103.8985,104.6632,103.738,104.3706,143244.0
2023-01-05 13:30:00,110.57,110.87,110.01,110.18,165382.0,104.3895,104.6727,103.8608,104.0213,165382.0
2023-01-05 14:00:00,110.19,110.5,110.08,110.08,115424.0,104.0307,104.3234,103.9268,103.9268,115424.0
2023-01-05 14:30:00,110.08,110.51,110.05,110.12,188909.0,103.9268,104.3328,103.8985,103.9646,188909.0
2023-01-05 15:00:00,110.1,110.1,109.52,109.62,273597.0,103.9457,103.9457,103.3981,103.4926,273597.0
2023-01-05 15:30:00,109.61,109.62,109.13,109.43,923797.0,103.4831,103.4926,103.0299,103.3132,923797.0
2023-01-06 09:30:00,111.17,111.75,110.05,110.5,517977.0,104.9559,105.5035,103.8985,104.3234,517977.0
2023-01-06 10:00:00,110.52,111.45,110.24,111.1,309008.0,104.3423,105.2203,104.0779,104.8898,309008.0
2023-01-06 10:30:00,111.16,112.53,111.08,112.39,318994.0,104.9465,106.2399,104.8709,106.1077,318994.0
2023-01-06 11:00:00,112.42,112.67,112.22,112.53,259560.0,106.136,106.3721,105.9472,106.2399,259560.0
2023-01-06 11:30:00,112.52,114.12,112.4,113.21,765449.0,106.2305,107.741,106.1172,106.8819,765449.0
2023-01-06 12:00:00,113.21,114.05,113.2,113.66,369778.0,106.8819,107.6749,106.8724,107.3067,369778.0
2023-01-06 12:30:00,113.67,113.96,113.54,113.69,199443.0,107.3162,107.59,107.1934,107.3351,199443.0
2023-01-06 13:00:00,113.67,114.35,113.67,114.34,255186.0,107.3162,107.9582,107.3162,107.9487,255186.0
2023-01-06 13:30:00,114.35,114.46,113.94,114.22,254656.0,107.9582,108.062,107.5711,107.8354,254656.0
2023-01-06 14:00:00,114.23,114.97,114.11,114.88,315340.0,107.8449,108.5435,107.7316,108.4585,315340.0
2023-01-06 14:30:00,114.92,115.79,114.82,115.53,310365.0,108.4963,109.3177,108.4019,109.0722,310365.0
2023-01-06 15:00:00,115.53,115.98,115.42,115.51,417310.0,109.0722,109.4971,108.9684,109.0533,417310.0
2023-01-06 15:30:00,115.51,115.98,115.12,115.34,1067851.0,109.0533,109.4971,108.6851,108.8928,1067851.0
2023-01-09 09:30:00,116.72,118.07,115.96,117.4,713402.0,110.1957,111.4702,109.4782,110.8377,713402.0
2023-01-09 10:00:00,117.44,117.79,117.12,117.66,394790.0,110.8754,111.2059,110.5733,111.0831,394790.0
2023-01-09 10:30:00,117.65,118.85,117.64,118.43,330058.0,111.0737,112.2066,111.0643,111.8101,330058.0
2023-01-09 11:00:00,118.44,118.71,118.09,118.32,245963.0,111.8195,112.0745,111.4891,111.7063,245963.0
2023-01-09 11:30:00,118.29,118.56,118.15,118.44,315749.0,111.6779,111.9328,111.5458,111.8195,315749.0
2023-01-09 12:00:00,118.45,118.46,117.66,117.81,202874.0,111.829,111.8384,111.0831,111.2248,202874.0
2023-01-09 12:30:00,117.79,117.84,116.98,117.45,317864.0,111.2059,111.2531,110.4412,110.8849,317864.0
2023-01-09 13:00:00,117.43,117.52,117.03,117.44,162470.0,110.866,110.951,110.4884,110.8754,162470.0
2023-01-09 13:30:00,117.44,117.45,115.81,116.29,334606.0,110.8754,110.8849,109.3366,109.7897,334606.0
2023-01-09 14:00:00,116.28,116.7,116.04,116.51,181400.0,109.7803,110.1768,109.5537,109.9974,181400.0
2023-01-09 14:30:00,116.53,116.68,115.17,115.26,291661.0,110.0163,110.1579,108.7323,108.8173,291661.0
2023-01-09 15:00:00,115.22,115.74,115.15,115.64,417856.0,108.7795,109.2705,108.7134,109.1761,417856.0
2023-01-09 15:30:00,115.65,115.72,113.54,114.63,2116478.0,109.1855,109.2516,107.1934,108.2225,2116478.0
2023-01-10 09:30:00,114.27,115.7,113.72,114.87,482743.0,107.8826,109.2327,107.3634,108.4491,482743.0
2023-01-10 10:00:00,114.89,115.71,114.51,114.87,261002.0,108.468,109.2421,108.1092,108.4491,261002.0
2023-01-10 10:30:00,114.93,115.05,113.85,114.94,232988.0,108.5057,108.619,107.4861,108.5152,232988.0
2023-01-10 11:00:00,114.95,115.02,114.53,114.58,147533.0,108.5246,108.5907,108.1281,108.1753,147533.0
2023-01-10 11:30:00,114.58,114.94,114.43,114.81,141749.0,108.1753,108.5152,108.0337,108.3925,141749.0
2023-01-10 12:00:00,114.82,115.44,114.4,115.18,201697.0,108.4019,108.9872,108.0054,108.7418,201697.0
2023-01-10 12:30:00,115.18,115.76,115.14,115.69,157166.0,108.7418,109.2893,108.704,109.2233,157166.0
2023-01-10 13:00:00,115.71,115.99,115.57,115.9,156454.0,109.2421,109.5065,109.11,109.4215,156454.0
2023-01-10 13:30:00,115.9,116.07,115.58,115.78,126512.0,109.4215,109.582,109.1194,109.3082,126512.0
2023-01-10 14:00:00,115.83,116.4,115.69,116.17,178768.0,109.3554,109.8936,109.2233,109.6764,178768.0
2023-01-10 14:30:00,116.18,116.29,115.94,116.19,224972.0,109.6859,109.7897,109.4593,109.6953,224972.0
2023-01-10 15:00:00,116.17,116.27,115.79,116.21,274162.0,109.6764,109.7708,109.3177,109.7142,274162.0
2023-01-10 15:30:00,116.22,116.97,116.08,116.91,775356.0,109.7236,110.4317,109.5915,110.3751,775356.0
2023-01-11 09:30:00,117.42,117.45,115.53,115.62,586339.0,110.8566,110.8849,109.0722,109.1572,586339.0
2023-01-11 10:00:00,115.63,116.28,115.41,116.21,614107.0,109.1666,109.7803,108.9589,109.7142,614107.0
2023-01-11 10:30:00,116.21,116.22,115.17,115.42,293626.0,109.7142,109.7236,108.7323,108.9684,293626.0
2023-01-11 11:00:00,115.42,116.19,115.3,116.02,186549.0,108.9684,109.6953,108.8551,109.5348,186549.0
2023-01-11 11:30:00,116.01,116.43,115.75,116.31,149481.0,109.5254,109.9219,109.2799,109.8086,149481.0
2023-01-11 12:00:00,116.32,117.19,116.31,117.1,221088.0,109.818,110.6394,109.8086,110.5544,221088.0
2023-01-11 12:30:00,117.12,117.18,116.66,116.7,114357.0,110.5733,110.63,110.139,110.1768,114357.0
2023-01-11 13:00:00,116.71,117.35,116.69,117.18,148636.0,110.1862,110.7905,110.1674,110.63,148636.0
2023-01-11 13:30:00,117.19,117.2,116.9,116.94,182873.0,110.6394,110.6489,110.3656,110.4034,182873.0
2023-01-11 14:00:00,116.95,117.19,116.9,117.06,155911.0,110.4128,110.6394,110.3656,110.5167,155911.0
2023-01-11 14:30:00,117.06,117.4,116.99,117.22,161105.0,110.5167,110.8377,110.4506,110.6677,161105.0
2023-01-11 15:00:00,117.19,117.61,117.19,117.55,259608.0,110.6394,111.0359,110.6394,110.9793,259608.0
2023-01-11 15:30:00,117.55,118.5,117.27,118.4,1039759.0,110.9793,111.8762,110.7149,111.7818,1039759.0
2023-01-12 09:30:00,118.79,120.47,117.65,118.69,718989.0,112.15,113.7361,111.0737,112.0556,718989.0
2023-01-12 10:00:00,118.69,120.45,118.65,119.93,559212.0,112.0556,113.7172,112.0178,113.2263,559212.0
2023-01-12 10:30:00,119.93,120.68,119.3,120.25,529084.0,113.2263,113.9343,112.6315,113.5284,529084.0
2023-01-12 11:00:00,120.26,120.57,119.32,120.23,289352.0,113.5378,113.8305,112.6504,113.5095,289352.0
2023-01-12 11:30:00,120.23,120.63,119.51,120.62,226790.0,113.5095,113.8871,112.8297,113.8777,226790.0
2023-01-12 12:00:00,120.6,121.48,120.28,121.44,316720.0,113.8588,114.6896,113.5567,114.6519,316720.0
2023-01-12 12:30:00,121.43,121.73,121.24,121.6,181279.0,114.6424,114.9256,114.463,114.8029,181279.0
2023-01-12 13:00:00,121.59,121.95,121.03,121.15,338519.0,114.7935,115.1333,114.2648,114.3781,338519.0
2023-01-12 13:30:00,121.16,122.15,120.81,122.05,338103.0,114.3875,115.3222,114.0571,115.2278,338103.0
2023-01-12 14:00:00,122.05,122.31,121.76,121.92,313814.0,115.2278,115.4732,114.954,115.105,313814.0
2023-01-12 14:30:00,121.91,122.38,121.71,122.04,290577.0,115.0956,115.5393,114.9068,115.2183,290577.0
2023-01-12 15:00:00,122.05,122.05,121.26,121.65,406153.0,115.2278,115.2278,114.4819,114.8501,406153.0
2023-01-12 15:30:00,121.66,121.88,120.75,121.59,789337.0,114.8596,115.0673,114.0004,114.7935,789337.0
2023-01-13 09:30:00,119.99,121.42,119.72,120.26,486859.0,113.2829,114.633,113.028,113.5378,486859.0
2023-01-13 10:00:00,120.23,121.02,120.14,120.64,293484.0,113.5095,114.2553,113.4245,113.8966,293484.0
2023-01-13 10:30:00,120.61,121.33,120.49,120.63,236682.0,113.8682,114.548,113.755,113.8871,236682.0
2023-01-13 11:00:00,120.62,120.76,120.23,120.33,212427.0,113.8777,114.0099,113.5095,113.6039,212427.0
2023-01-13 11:30:00,120.29,120.74,119.97,120.68,233951.0,113.5661,113.991,113.264,113.9343,233951.0
2023-01-13 12:00:00,120.7,120.86,120.33,120.72,190139.0,113.9532,114.1043,113.6039,113.9721,190139.0
2023-01-13 12:30:00,120.71,120.74,120.21,120.7,224841.0,113.9627,113.991,113.4906,113.9532,224841.0
2023-01-13 13:00:00,120.66,120.8,120.5,120.76,197377.0,113.9155,114.0476,113.7644,114.0099,197377.0
2023-01-13 13:30:00,120.76,121.14,120.66,120.8,161131.0,114.0099,114.3686,113.9155,114.0476,161131.0
2023-01-13 14:00:00,120.78,120.83,120.07,120.23,210799.0,114.0287,114.076,113.3584,113.5095,210799.0
2023-01-13 14:30:00,120.25,120.35,120.01,120.27,205991.0,113.5284,113.6228,113.3018,113.5473,205991.0
2023-01-13 15:00:00,120.28,120.52,120.24,120.5,252332.0,113.5567,113.7833,113.5189,113.7644,252332.0
2023-01-13 15:30:00,120.51,120.56,120.01,120.23,1000539.0,113.7738,113.821,113.3018,113.5095,1000539.0
2023-01-17 09:30:00,119.59,120.75,119.02,120.11,512937.0,112.9053,114.0004,112.3671,113.3962,512937.0
2023-01-17 10:00:00,120.14,121.32,120.14,120.2,340063.0,113.4245,114.5386,113.4245,113.4812,340063.0
2023-01-17 10:30:00,120.31,120.31,119.51,119.98,216420.0,113.585,113.585,112.8297,113.2735,216420.0
2023-01-17 11:00:00,119.97,120.15,119.14,119.82,243356.0,113.264,113.434,112.4804,113.1224,243356.0
2023-01-17 11:30:00,119.83,120.33,119.81,120.24,158450.0,113.1318,113.6039,113.113,113.5189,158450.0
2023-01-17 12:00:00,120.27,120.42,119.88,120.01,120804.0,113.5473,113.6889,113.1791,113.3018,120804.0
2023-01-17 12:30:00,120.0,120.42,119.95,120.17,142200.0,113.2923,113.6889,113.2451,113.4528,142200.0
2023-01-17 13:00:00,120.17,120.64,120.16,120.53,197310.0,113.4528,113.8966,113.4434,113.7927,197310.0
2023-01-17 13:30:00,120.55,120.85,120.43,120.61,174959.0,113.8116,114.0948,113.6983,113.8682,174959.0
2023-01-17 14:00:00,120.62,120.86,120.19,120.25,205649.0,113.8777,114.1043,113.4717,113.5284,205649.0
2023-01-17 14:30:00,120.26,120.58,120.25,120.3,113289.0,113.5378,113.8399,113.5284,113.5756,113289.0
2023-01-17 15:00:00,120.28,120.59,120.19,120.4,153537.0,113.5567,113.8494,113.4717,113.67,153537.0
2023-01-17 15:30:00,120.4,120.48,120.0,120.28,539310.0,113.67,113.7455,113.2923,113.5567,539310.0
2023-01-18 09:30:00,121.62,123.4,121.01,123.18,747747.0,114.8218,116.5023,114.2459,116.2946,747747.0
2023-01-18 10:00:00,123.19,123.85,122.63,123.75,491397.0,116.304,116.9271,115.7753,116.8327,491397.0
2023-01-18 10:30:00,123.78,123.98,123.02,123.8,778156.0,116.8611,117.0499,116.1435,116.8799,778156.0
2023-01-18 11:00:00,123.78,123.99,123.0,123.3,540591.0,116.8611,117.0593,116.1247,116.4079,540591.0
2023-01-18 11:30:00,123.3,123.38,122.56,123.02,410495.0,116.4079,116.4834,115.7092,116.1435,410495.0
2023-01-18 12:00:00,123.0,123.4,122.94,123.18,293982.0,116.1247,116.5023,116.068,116.2946,293982.0
2023-01-18 12:30:00,123.2,123.38,122.92,123.04,284576.0,116.3135,116.4834,116.0491,116.1624,284576.0
2023-01-18 13:00:00,123.04,123.14,122.5,123.11,358033.0,116.1624,116.2568,115.6526,116.2285,358033.0
2023-01-18 13:30:00,123.1,123.11,122.6,122.76,247465.0,116.2191,116.2285,115.747,115.8981,247465.0
2023-01-18 14:00:00,122.79,123.3,122.46,123.27,252301.0,115.9264,116.4079,115.6148,116.3796,252301.0
2023-01-18 14:30:00,123.28,123.38,122.67,122.88,349922.0,116.389,116.4834,115.8131,116.0114,349922.0
2023-01-18 15:00:00,122.85,123.01,122.37,122.38,454549.0,115.983,116.1341,115.5299,115.5393,454549.0
2023-01-18 15:30:00,122.38,122.47,121.96,122.04,1381883.0,115.5393,115.6243,115.1428,115.2183,1381883.0
2023-01-19 09:30:00,121.09,121.1,118.25,118.41,743496.0,114.3214,114.3309,111.6402,111.7912,743496.0
2023-01-19 10:00:00,118.4,118.88,117.65,117.95,556986.0,111.7818,112.235,111.0737,111.3569,556986.0
2023-01-19 10:30:00,117.96,118.48,117.68,117.96,426495.0,111.3664,111.8573,111.102,111.3664,426495.0
2023-01-19 11:00:00,117.98,118.76,117.93,118.08,315372.0,111.3853,112.1217,111.3381,111.4797,315372.0
2023-01-19 11:30:00,118.08,118.15,117.42,117.94,215297.0,111.4797,111.5458,110.8566,111.3475,215297.0
2023-01-19 12:00:00,117.97,118.32,117.56,117.74,238444.0,111.3758,111.7063,110.9887,111.1587,238444.0
2023-01-19 12:30:00,117.74,117.89,117.6,117.87,189260.0,111.1587,111.3003,111.0265,111.2814,189260.0
2023-01-19 13:00:00,117.86,118.38,117.71,118.22,256531.0,111.272,111.7629,111.1303,111.6118,256531.0
2023-01-19 13:30:00,118.23,118.71,118.01,118.37,185801.0,111.6213,112.0745,111.4136,111.7535,185801.0
2023-01-19 14:00:00,118.36,118.9,118.04,118.81,140079.0,111.744,112.2538,111.4419,112.1689,140079.0
2023-01-19 14:30:00,118.83,119.22,118.66,119.05,161529.0,112.1877,112.5559,112.0272,112.3954,161529.0
2023-01-19 15:00:00,119.05,119.27,118.77,119.01,166343.0,112.3954,112.6032,112.1311,112.3577,166343.0
2023-01-19 15:30:00,119.01,119.02,117.42,117.54,859032.0,112.3577,112.3671,110.8566,110.9699,859032.0
2023-01-20 09:30:00,118.29,118.86,117.93,118.25,651709.0,111.6779,112.2161,111.3381,111.6402,651709.0
2023-01-20 10:00:00,118.26,118.54,117.34,117.99,239457.0,111.6496,111.914,110.781,111.3947,239457.0
2023-01-20 10:30:00,118.02,118.45,117.91,118.33,152725.0,111.423,111.829,111.3192,111.7157,152725.0
2023-01-20 11:00:00,118.32,119.14,118.3,118.92,247416.0,111.7063,112.4804,111.6874,112.2727,247416.0
2023-01-20 11:30:00,118.92,119.26,118.62,119.12,182223.0,112.2727,112.5937,111.9895,112.4615,182223.0
2023-01-20 12:00:00,119.11,120.16,119.11,120.09,233890.0,112.4521,113.4434,112.4521,113.3773,233890.0
2023-01-20 12:30:00,120.11,120.48,119.95,120.25,194862.0,113.3962,113.7455,113.2451,113.5284,194862.0
2023-01-20 13:00:00,120.25,120.49,119.8,120.07,209363.0,113.5284,113.755,113.1035,113.3584,209363.0
2023-01-20 13:30:00,120.09,121.26,120.03,121.22,212463.0,113.3773,114.4819,113.3207,114.4442,212463.0
2023-01-20 14:00:00,121.24,121.63,120.97,121.44,361266.0,114.463,114.8312,114.2081,114.6519,361266.0
2023-01-20 14:30:00,121.44,121.89,121.33,121.63,373702.0,114.6519,115.0767,114.548,114.8312,373702.0
2023-01-20 15:00:00,121.63,122.54,121.47,122.35,611718.0,114.8312,115.6904,114.6802,115.511,611718.0
2023-01-20 15:30:00,122.36,122.96,122.0,122.91,1182590.0,115.5204,116.0869,115.1806,116.0397,1182590.0
2023-01-23 09:30:00,126.57,129.15,125.82,128.75,1613290.0,119.4951,121.9309,118.787,121.5532,1613290.0
2023-01-23 10:00:00,128.75,129.36,128.3,129.16,644547.0,121.5532,122.1291,121.1284,121.9403,644547.0
2023-01-23 10:30:00,129.19,129.98,129.01,129.53,645574.0,121.9687,122.7145,121.7987,122.2896,645574.0
2023-01-23 11:00:00,129.53,131.17,129.53,130.17,638682.0,122.2896,123.838,122.2896,122.8939,638682.0
2023-01-23 11:30:00,130.17,131.54,129.76,131.44,635859.0,122.8939,124.1873,122.5068,124.0929,635859.0
2023-01-23 12:00:00,131.46,131.52,131.09,131.38,422621.0,124.1118,124.1684,123.7624,124.0362,422621.0
2023-01-23 12:30:00,131.39,132.06,131.27,131.98,536867.0,124.0457,124.6782,123.9324,124.6027,536867.0
2023-01-23 13:00:00,131.97,132.06,131.34,131.6,354054.0,124.5933,124.6782,123.9985,124.2439,354054.0
2023-01-23 13:30:00,131.57,131.74,131.03,131.09,285856.0,124.2156,124.3761,123.7058,123.7624,285856.0
2023-01-23 14:00:00,131.09,131.19,130.67,130.79,272894.0,123.7624,123.8569,123.3659,123.4792,272894.0
2023-01-23 14:30:00,130.81,130.96,129.8,130.34,335002.0,123.4981,123.6397,122.5446,123.0544,335002.0
2023-01-23 15:00:00,130.36,130.74,130.08,130.53,357462.0,123.0733,123.432,122.8089,123.2337,357462.0
2023-01-23 15:30:00,130.54,131.25,130.2,131.02,1188535.0,123.2432,123.9135,122.9222,123.6964,1188535.0
2023-01-24 09:30:00,130.35,132.86,130.18,131.82,902531.0,123.0638,125.4335,122.9033,124.4516,902531.0
2023-01-24 10:00:00,131.81,132.97,131.22,132.27,567039.0,124.4422,125.5374,123.8852,124.8765,567039.0
2023-01-24 10:30:00,132.27,132.94,131.51,132.7,478771.0,124.8765,125.509,124.159,125.2825,478771.0
2023-01-24 11:00:00,132.74,132.75,131.74,132.52,468383.0,125.3202,125.3297,124.3761,125.1125,468383.0
2023-01-24 11:30:00,132.52,132.52,131.53,131.77,299242.0,125.1125,125.1125,124.1779,124.4044,299242.0
2023-01-24 12:00:00,131.75,132.32,131.13,132.15,240856.0,124.3856,124.9237,123.8002,124.7632,240856.0
2023-01-24 12:30:00,132.15,132.15,130.74,130.86,259447.0,124.7632,124.7632,123.432,123.5453,259447.0
2023-01-24 13:00:00,130.85,131.38,130.66,131.3,190610.0,123.5359,124.0362,123.3565,123.9607,190610.0
2023-01-24 13:30:00,131.27,131.29,131.03,131.1,109168.0,123.9324,123.9513,123.7058,123.7719,109168.0
2023-01-24 14:00:00,131.09,131.1,130.54,130.6,196665.0,123.7624,123.7719,123.2432,123.2998,196665.0
2023-01-24 14:30:00,130.6,130.82,130.34,130.58,244900.0,123.2998,123.5075,123.0544,123.281,244900.0
2023-01-24 15:00:00,130.58,130.97,130.58,130.95,207917.0,123.281,123.6492,123.281,123.6303,207917.0
2023-01-24 15:30:00,131.0,131.08,130.15,130.7,722153.0,123.6775,123.753,122.875,123.3942,722153.0
2023-01-25 09:30:00,128.45,130.04,127.7,129.58,580708.0,121.27,122.7711,120.5619,122.3369,580708.0
2023-01-25 10:00:00,129.55,130.26,129.06,129.49,466109.0,122.3085,122.9788,121.8459,122.2519,466109.0
2023-01-25 10:30:00,129.49,129.75,128.75,129.39,290657.0,122.2519,122.4973,121.5532,122.1575,290657.0
2023-01-25 11:00:00,129.35,130.47,129.15,129.98,192948.0,122.1197,123.1771,121.9309,122.7145,192948.0
2023-01-25 11:30:00,129.96,130.24,129.48,129.64,147567.0,122.6956,122.96,122.2424,122.3935,147567.0
2023-01-25 12:00:00,129.65,129.88,129.35,129.56,143795.0,122.4029,122.6201,122.1197,122.318,143795.0
2023-01-25 12:30:00,129.56,129.68,129.27,129.32,134206.0,122.318,122.4313,122.0442,122.0914,134206.0
2023-01-25 13:00:00,129.33,130.0,129.31,129.92,223925.0,122.1008,122.7334,122.0819,122.6578,223925.0
2023-01-25 13:30:00,129.93,130.39,129.6,130.09,259856.0,122.6673,123.1016,122.3557,122.8183,259856.0
2023-01-25 14:00:00,130.11,130.82,129.92,130.33,282152.0,122.8372,123.5075,122.6578,123.0449,282152.0
2023-01-25 14:30:00,130.35,131.14,130.14,130.94,225647.0,123.0638,123.8097,122.8655,123.6208,225647.0
2023-01-25 15:00:00,130.95,131.46,130.93,131.32,299767.0,123.6303,124.1118,123.6114,123.9796,299767.0
2023-01-25 15:30:00,131.33,131.54,130.67,131.18,757418.0,123.989,124.1873,123.3659,123.8474,757418.0
2023-01-26 09:30:00,134.3,134.85,131.16,131.93,718487.0,126.793,127.3123,123.8285,124.5555,718487.0
2023-01-26 10:00:00,131.94,132.93,131.54,132.63,253304.0,124.5649,125.4996,124.1873,125.2164,253304.0
2023-01-26 10:30:00,132.62,132.9,131.49,131.69,474671.0,125.2069,125.4713,124.1401,124.3289,474671.0
2023-01-26 11:00:00,131.7,132.23,131.5,131.88,391098.0,124.3383,124.8387,124.1495,124.5083,391098.0
2023-01-26 11:30:00,131.89,132.46,131.7,132.41,182968.0,124.5177,125.0559,124.3383,125.0087,182968.0
2023-01-26 12:00:00,132.43,132.93,132.02,132.27,204386.0,125.0275,125.4996,124.6405,124.8765,204386.0
2023-01-26 12:30:00,132.23,132.86,131.81,132.16,331773.0,124.8387,125.4335,124.4422,124.7726,331773.0
2023-01-26 13:00:00,132.16,132.32,131.91,132.25,145235.0,124.7726,124.9237,124.5366,124.8576,145235.0
2023-01-26 13:30:00,132.25,132.76,132.25,132.38,169382.0,124.8576,125.3391,124.8576,124.9803,169382.0
2023-01-26 14:00:00,132.38,132.91,132.16,132.67,137968.0,124.9803,125.4807,124.7726,125.2541,137968.0
2023-01-26 14:30:00,132.7,133.22,132.69,133.14,181086.0,125.2825,125.7734,125.273,125.6979,181086.0
2023-01-26 15:00:00,133.14,133.69,133.02,133.53,220788.0,125.6979,126.2171,125.5846,126.0661,220788.0
2023-01-26 15:30:00,133.5,134.16,133.14,133.96,728662.0,126.0377,126.6608,125.6979,126.472,728662.0
2023-01-27 09:30:00,131.49,133.66,131.42,133.18,447053.0,124.1401,126.1888,124.074,125.7356,447053.0
2023-01-27 10:00:00,133.22,134.09,132.84,133.24,370579.0,125.7734,126.5948,125.4146,125.7923,370579.0
2023-01-27 10:30:00,133.21,133.86,132.12,132.37,397765.0,125.7639,126.3776,124.7349,124.9709,397765.0
2023-01-27 11:00:00,132.38,133.13,132.14,132.97,260383.0,124.9803,125.6884,124.7538,125.5374,260383.0
2023-01-27 11:30:00,132.97,133.65,132.94,133.27,220945.0,125.5374,126.1793,125.509,125.8206,220945.0
2023-01-27 12:00:00,133.3,133.65,133.0,133.41,202456.0,125.8489,126.1793,125.5657,125.9528,202456.0
2023-01-27 12:30:00,133.4,133.83,133.36,133.74,243054.0,125.9433,126.3493,125.9056,126.2643,243054.0
2023-01-27 13:00:00,133.76,133.96,133.44,133.81,168739.0,126.2832,126.472,125.9811,126.3304,168739.0
2023-01-27 13:30:00,133.83,134.43,133.77,134.23,211832.0,126.3493,126.9157,126.2926,126.7269,211832.0
2023-01-27 14:00:00,134.24,134.44,134.16,134.37,171896.0,126.7364,126.9252,126.6608,126.8591,171896.0
2023-01-27 14:30:00,134.36,134.53,134.17,134.42,181772.0,126.8497,127.0102,126.6703,126.9063,181772.0
2023-01-27 15:00:00,134.42,134.89,134.17,134.44,201402.0,126.9063,127.35,126.6703,126.9252,201402.0
2023-01-27 15:30:00,134.43,134.66,133.31,133.44,629503.0,126.9157,127.1329,125.8584,125.9811,629503.0
2023-01-30 09:30:00,131.08,132.19,130.15,131.94,846306.0,123.753,124.801,122.875,124.5649,846306.0
2023-01-30 10:00:00,131.92,132.4,130.77,131.16,388384.0,124.5461,124.9992,123.4603,123.8285,388384.0
2023-01-30 10:30:00,131.19,131.48,130.37,131.33,341568.0,123.8569,124.1306,123.0827,123.989,341568.0
2023-01-30 11:00:00,131.34,131.46,130.85,131.38,222342.0,123.9985,124.1118,123.5359,124.0362,222342.0
2023-01-30 11:30:00,131.39,131.58,130.8,131.32,142524.0,124.0457,124.2251,123.4887,123.9796,142524.0
2023-01-30 12:00:00,131.36,131.5,131.18,131.39,179379.0,124.0174,124.1495,123.8474,124.0457,179379.0
2023-01-30 12:30:00,131.37,131.49,130.78,131.0,179238.0,124.0268,124.1401,123.4698,123.6775,179238.0
2023-01-30 13:00:00,130.98,131.38,130.81,130.98,176844.0,123.6586,124.0362,123.4981,123.6586,176844.0
2023-01-30 13:30:00,130.97,130.99,130.41,130.7,211285.0,123.6492,123.668,123.1205,123.3942,211285.0
2023-01-30 14:00:00,130.69,130.81,130.35,130.41,310391.0,123.3848,123.4981,123.0638,123.1205,310391.0
2023-01-30 14:30:00,130.39,130.82,130.36,130.8,220732.0,123.1016,123.5075,123.0733,123.4887,220732.0
2023-01-30 15:00:00,130.81,131.4,130.67,131.34,844314.0,123.4981,124.0551,123.3659,123.9985,844314.0
2023-01-30 15:30:00,131.33,132.18,131.21,131.64,1480108.0,123.989,124.7915,123.8757,124.2817,1480108.0
2023-01-31 09:30:00,131.49,132.81,131.24,132.09,581372.0,124.1401,125.3863,123.9041,124.7065,581372.0
2023-01-31 10:00:00,132.1,132.76,131.51,132.76,280597.0,124.716,125.3391,124.159,125.3391,280597.0
2023-01-31 10:30:00,132.78,133.47,132.44,133.45,327951.0,125.358,126.0094,125.037,125.9905,327951.0
2023-01-31 11:00:00,133.5,133.64,133.03,133.23,262923.0,126.0377,126.1699,125.594,125.7828,262923.0
2023-01-31 11:30:00,133.22,133.42,132.56,132.81,165976.0,125.7734,125.9622,125.1503,125.3863,165976.0
2023-01-31 12:00:00,132.79,133.13,132.57,132.85,115767.0,125.3674,125.6884,125.1597,125.4241,115767.0
2023-01-31 12:30:00,132.86,133.37,132.73,132.99,186314.0,125.4335,125.915,125.3108,125.5562,186314.0
2023-01-31 13:00:00,133.0,133.3,132.81,133.3,161671.0,125.5657,125.8489,125.3863,125.8489,161671.0
2023-01-31 13:30:00,133.3,133.37,132.93,132.96,166652.0,125.8489,125.915,125.4996,125.5279,166652.0
2023-01-31 14:00:00,132.94,133.2,132.68,132.86,224957.0,125.509,125.7545,125.2636,125.4335,224957.0
2023-01-31 14:30:00,132.86,133.03,132.68,132.69,153610.0,125.4335,125.594,125.2636,125.273,153610.0
2023-01-31 15:00:00,132.7,132.96,132.21,132.29,193058.0,125.2825,125.5279,124.8198,124.8954,193058.0
2023-01-31 15:30:00,132.3,133.28,132.27,133.21,717264.0,124.9048,125.83,124.8765,125.7639,717264.0
2023-02-01 09:30:00,132.73,135.21,132.68,134.99,654198.0,125.3108,127.6522,125.2636,127.4444,654198.0
2023-02-01 10:00:00,135.02,135.1,134.24,134.95,404495.0,127.4728,127.5483,126.7364,127.4067,404495.0
2023-02-01 10:30:00,134.96,135.4,134.07,134.11,369326.0,127.4161,127.8315,126.5759,126.6136,369326.0
2023-02-01 11:00:00,134.1,135.18,133.94,135.02,179508.0,126.6042,127.6238,126.4531,127.4728,179508.0
2023-02-01 11:30:00,135.02,135.09,134.3,134.39,224382.0,127.4728,127.5389,126.793,126.878,224382.0
2023-02-01 12:00:00,134.43,134.52,133.99,134.34,124956.0,126.9157,127.0007,126.5003,126.8308,124956.0
2023-02-01 12:30:00,134.36,134.65,134.23,134.53,116067.0,126.8497,127.1235,126.7269,127.0102,116067.0
2023-02-01 13:00:00,134.53,134.78,134.45,134.78,171671.0,127.0102,127.2462,126.9346,127.2462,171671.0
2023-02-01 13:30:00,134.8,135.19,134.61,134.9,184524.0,127.2651,127.6333,127.0857,127.3595,184524.0
2023-02-01 14:00:00,134.85,135.53,133.91,134.89,277903.0,127.3123,127.9543,126.4248,127.35,277903.0
2023-02-01 14:30:00,134.9,137.78,133.69,137.34,490441.0,127.3595,130.0785,126.2171,129.6631,490441.0
2023-02-01 15:00:00,137.37,138.98,137.37,138.95,552898.0,129.6914,131.2114,129.6914,131.1831,552898.0
2023-02-01 15:30:00,138.95,139.94,138.0,138.57,1425364.0,131.1831,132.1178,130.2862,130.8243,1425364.0
2023-02-02 09:30:00,138.46,138.86,136.97,137.31,1211452.0,130.7205,131.0981,129.3138,129.6348,1211452.0
2023-02-02 10:00:00,137.3,138.43,136.7,138.18,574258.0,129.6253,130.6922,129.0589,130.4561,574258.0
2023-02-02 10:30:00,138.18,139.17,137.74,138.12,471363.0,130.4561,131.3908,130.0407,130.3995,471363.0
2023-02-02 11:00:00,138.14,138.9,137.87,138.5,434918.0,130.4184,131.1359,130.1635,130.7582,434918.0
2023-02-02 11:30:00,138.49,138.59,138.07,138.13,436175.0,130.7488,130.8432,130.3523,130.4089,436175.0
2023-02-02 12:00:00,138.14,138.4,137.59,138.22,655963.0,130.4184,130.6638,129.8991,130.4939,655963.0
2023-02-02 12:30:00,138.22,138.4,137.8,138.3,386477.0,130.4939,130.6638,130.0974,130.5694,386477.0
2023-02-02 13:00:00,138.31,138.43,137.92,137.94,463004.0,130.5789,130.6922,130.2107,130.2296,463004.0
2023-02-02 13:30:00,137.97,138.68,137.96,138.63,564660.0,130.2579,130.9282,130.2484,130.881,564660.0
2023-02-02 14:00:00,138.63,138.96,137.29,137.4,444092.0,130.881,131.1925,129.6159,129.7197,444092.0
2023-02-02 14:30:00,137.38,137.46,135.7,135.72,628628.0,129.7009,129.7764,128.1148,128.1336,628628.0
2023-02-02 15:00:00,135.7,136.01,135.17,135.6,912505.0,128.1148,128.4074,127.6144,128.0204,912505.0
2023-02-02 15:30:00,135.6,136.0,134.8,135.93,2655560.0,128.0204,128.398,127.2651,128.3319,2655560.0
2023-02-03 09:30:00,131.22,135.69,128.57,134.55,1815789.0,123.8852,128.1053,121.3833,127.029,1815789.0
2023-02-03 10:00:00,134.55,138.4,133.91,137.07,1243516.0,127.029,130.6638,126.4248,129.4082,1243516.0
2023-02-03 10:30:00,137.1,138.16,136.0,136.36,638365.0,129.4365,130.4373,128.398,128.7379,638365.0
2023-02-03 11:00:00,136.36,137.61,136.3,137.03,367839.0,128.7379,129.918,128.6812,129.3704,367839.0
2023-02-03 11:30:00,137.04,137.47,136.35,136.62,433601.0,129.3799,129.7858,128.7284,128.9833,433601.0
2023-02-03 12:00:00,136.63,137.34,136.41,137.18,273689.0,128.9928,129.6631,128.7851,129.512,273689.0
2023-02-03 12:30:00,137.16,137.91,136.17,136.28,407500.0,129.4932,130.2012,128.5585,128.6623,407500.0
2023-02-03 13:00:00,136.27,136.75,135.56,136.33,340356.0,128.6529,129.1061,127.9826,128.7095,340356.0
2023-02-03 13:30:00,136.31,136.31,134.95,135.64,393863.0,128.6907,128.6907,127.4067,128.0581,393863.0
2023-02-03 14:00:00,135.67,135.96,135.41,135.72,229202.0,128.0864,128.3602,127.841,128.1336,229202.0
2023-02-03 14:30:00,135.71,135.71,134.91,135.06,229205.0,128.1242,128.1242,127.3689,127.5105,229205.0
2023-02-03 15:00:00,135.06,135.52,134.63,134.88,361387.0,127.5105,127.9448,127.1046,127.3406,361387.0
2023-02-03 15:30:00,134.87,135.56,134.7,135.07,828722.0,127.3312,127.9826,127.1707,127.52,828722.0
2023-02-06 09:30:00,132.27,133.75,131.86,133.46,506522.0,124.8765,126.2738,124.4894,126.0,506522.0
2023-02-06 10:00:00,133.46,134.69,132.88,133.18,287360.0,126.0,127.1612,125.4524,125.7356,287360.0
2023-02-06 10:30:00,133.18,134.52,132.92,134.05,173265.0,125.7356,127.0007,125.4902,126.557,173265.0
2023-02-06 11:00:00,134.09,134.75,133.87,134.69,218225.0,126.5948,127.2179,126.3871,127.1612,218225.0
2023-02-06 11:30:00,134.69,134.88,133.55,133.59,241543.0,127.1612,127.3406,126.0849,126.1227,241543.0
2023-02-06 12:00:00,133.58,134.04,133.35,133.89,125473.0,126.1133,126.5475,125.8961,126.4059,125473.0
2023-02-06 12:30:00,133.9,134.31,133.82,133.94,119915.0,126.4154,126.8025,126.3398,126.4531,119915.0
2023-02-06 13:00:00,133.97,133.97,133.12,133.57,97875.0,126.4815,126.4815,125.679,126.1038,97875.0
2023-02-06 13:30:00,133.56,133.83,133.3,133.45,79325.0,126.0944,126.3493,125.8489,125.9905,79325.0
2023-02-06 14:00:00,133.47,133.74,133.1,133.2,178643.0,126.0094,126.2643,125.6601,125.7545,178643.0
2023-02-06 14:30:00,133.21,133.24,132.76,133.06,162674.0,125.7639,125.7923,125.3391,125.6223,162674.0
2023-02-06 15:00:00,133.06,133.08,132.62,132.77,193672.0,125.6223,125.6412,125.2069,125.3485,193672.0
2023-02-06 15:30:00,132.75,133.46,132.47,132.93,654797.0,125.3297,126.0,125.0653,125.4996,654797.0
2023-02-07 09:30:00,133.35,133.95,132.57,133.24,448035.0,125.8961,126.4626,125.1597,125.7923,448035.0
2023-02-07 10:00:00,133.23,133.34,132.33,132.55,199235.0,125.7828,125.8867,124.9331,125.1408,199235.0
2023-02-07 10:30:00,132.58,133.03,132.42,132.89,181867.0,125.1692,125.594,125.0181,125.4618,181867.0
2023-02-07 11:00:00,132.91,133.45,132.82,133.19,156393.0,125.4807,125.9905,125.3957,125.7451,156393.0
2023-02-07 11:30:00,133.21,133.75,133.09,133.54,158682.0,125.7639,126.2738,125.6507,126.0755,158682.0
2023-02-07 12:00:00,133.52,134.39,133.47,133.72,200739.0,126.0566,126.878,126.0094,126.2454,200739.0
2023-02-07 12:30:00,133.72,137.31,133.71,136.67,317560.0,126.2454,129.6348,126.236,129.0305,317560.0
2023-02-07 13:00:00,136.73,137.0,134.26,134.29,304073.0,129.0872,129.3421,126.7553,126.7836,304073.0
2023-02-07 13:30:00,134.25,135.5,133.03,133.91,293712.0,126.7458,127.9259,125.594,126.4248,293712.0
2023-02-07 14:00:00,133.87,135.66,133.87,135.59,143771.0,126.3871,128.077,126.3871,128.0109,143771.0
2023-02-07 14:30:00,135.62,136.25,135.37,136.11,163825.0,128.0392,128.634,127.8032,128.5018,163825.0
2023-02-07 15:00:00,136.12,136.57,135.52,136.52,283471.0,128.5113,128.9361,127.9448,128.8889,283471.0
2023-02-07 15:30:00,136.49,137.38,136.29,136.61,815947.0,128.8606,129.7009,128.6718,128.9739,815947.0
2023-02-08 09:30:00,135.32,136.28,134.93,135.28,366047.0,127.756,128.6623,127.3878,127.7182,366047.0
2023-02-08 10:00:00,135.28,135.84,134.91,134.99,166574.0,127.7182,128.2469,127.3689,127.4444,166574.0
2023-02-08 10:30:00,134.97,134.97,133.92,134.24,322757.0,127.4256,127.4256,126.4343,126.7364,322757.0
2023-02-08 11:00:00,134.24,134.43,133.0,133.22,254780.0,126.7364,126.9157,125.5657,125.7734,254780.0
2023-02-08 11:30:00,133.21,133.89,132.65,133.72,252799.0,125.7639,126.4059,125.2352,126.2454,252799.0
2023-02-08 12:00:00,133.69,133.77,133.32,133.47,203278.0,126.2171,126.2926,125.8678,126.0094,203278.0
2023-02-08 12:30:00,133.47,133.77,133.03,133.5,117256.0,126.0094,126.2926,125.594,126.0377,117256.0
2023-02-08 13:00:00,133.53,133.72,133.13,133.27,146350.0,126.0661,126.2454,125.6884,125.8206,146350.0
2023-02-08 13:30:00,133.3,133.41,132.89,133.14,130243.0,125.8489,125.9528,125.4618,125.6979,130243.0
2023-02-08 14:00:00,133.13,133.14,132.72,132.87,215127.0,125.6884,125.6979,125.3013,125.4429,215127.0
2023-02-08 14:30:00,132.87,133.06,132.59,132.73,188564.0,125.4429,125.6223,125.1786,125.3108,188564.0
2023-02-08 15:00:00,132.71,132.76,131.76,131.94,514927.0,125.2919,125.3391,124.395,124.5649,514927.0
2023-02-08 15:30:00,131.96,132.48,131.76,132.18,970234.0,124.5838,125.0747,124.395,124.7915,970234.0
2023-02-09 09:30:00,133.98,135.2,133.89,135.0,478072.0,126.4909,127.6427,126.4059,127.4539,478072.0
2023-02-09 10:00:00,134.89,135.23,133.64,133.64,314781.0,127.35,127.671,126.1699,126.1699,314781.0
2023-02-09 10:30:00,133.61,134.35,133.54,133.99,220461.0,126.1416,126.8402,126.0755,126.5003,220461.0
2023-02-09 11:00:00,134.03,134.04,133.16,133.36,219239.0,126.5381,126.5475,125.7167,125.9056,219239.0
2023-02-09 11:30:00,133.31,133.31,132.61,132.95,146586.0,125.8584,125.8584,125.1975,125.5185,146586.0
2023-02-09 12:00:00,132.92,133.35,132.76,132.88,158093.0,125.4902,125.8961,125.3391,125.4524,158093.0
2023-02-09 12:30:00,132.85,132.92,131.65,132.28,174370.0,125.4241,125.4902,124.2911,124.8859,174370.0
2023-02-09 13:00:00,132.31,132.46,131.87,132.11,122459.0,124.9143,125.0559,124.4988,124.7254,122459.0
2023-02-09 13:30:00,132.13,132.49,131.59,131.71,104883.0,124.7443,125.0842,124.2345,124.3478,104883.0
2023-02-09 14:00:00,131.67,131.87,131.17,131.22,140759.0,124.31,124.4988,123.838,123.8852,140759.0
2023-02-09 14:30:00,131.22,131.37,130.84,131.06,249624.0,123.8852,124.0268,123.5264,123.7341,249624.0
2023-02-09 15:00:00,131.06,131.06,130.37,130.6,214715.0,123.7341,123.7341,123.0827,123.2998,214715.0
2023-02-09 15:30:00,130.57,131.15,129.92,130.48,583094.0,123.2715,123.8191,122.6578,123.1865,583094.0
2023-02-10 09:30:00,129.29,129.94,128.21,128.78,583012.0,122.0631,122.6767,121.0434,121.5816,583012.0
2023-02-10 10:00:00,128.78,129.34,127.62,128.87,297034.0,121.5816,122.1103,120.4864,121.6665,297034.0
2023-02-10 10:30:00,128.9,129.27,128.32,128.81,195075.0,121.6949,122.0442,121.1473,121.6099,195075.0
2023-02-10 11:00:00,128.79,128.96,128.44,128.81,116456.0,121.591,121.7515,121.2606,121.6099,116456.0
2023-02-10 11:30:00,128.82,128.84,128.1,128.21,94943.0,121.6193,121.6382,120.9396,121.0434,94943.0
2023-02-10 12:00:00,128.2,128.25,127.63,127.8,133437.0,121.034,121.0812,120.4959,120.6563,133437.0
2023-02-10 12:30:00,127.77,128.61,127.76,128.57,124168.0,120.628,121.4211,120.6186,121.3833,124168.0
2023-02-10 13:00:00,128.6,129.28,128.44,129.16,118941.0,121.4116,122.0536,121.2606,121.9403,118941.0
2023-02-10 13:30:00,129.13,129.13,128.41,128.41,111824.0,121.912,121.912,121.2323,121.2323,111824.0
2023-02-10 14:00:00,128.44,128.52,128.01,128.09,105726.0,121.2606,121.3361,120.8546,120.9301,105726.0
2023-02-10 14:30:00,128.07,128.4,127.91,128.23,130843.0,120.9113,121.2228,120.7602,121.0623,130843.0
2023-02-10 15:00:00,128.28,128.69,128.19,128.36,148645.0,121.1095,121.4966,121.0245,121.185,148645.0
2023-02-10 15:30:00,128.36,129.1,128.34,129.0,572730.0,121.185,121.8837,121.1662,121.7893,572730.0
2023-02-13 09:30:00,129.46,129.62,128.39,129.51,334312.0,122.2236,122.3746,121.2134,122.2708,334312.0
2023-02-13 10:00:00,129.51,129.67,129.11,129.58,224687.0,122.2708,122.4218,121.8931,122.3369,224687.0
2023-02-13 10:30:00,129.58,130.19,129.26,129.72,182520.0,122.3369,122.9128,122.0347,122.469,182520.0
2023-02-13 11:00:00,129.77,130.5,129.74,130.43,148683.0,122.5162,123.2054,122.4879,123.1393,148683.0
2023-02-13 11:30:00,130.42,131.05,130.04,130.61,279822.0,123.1299,123.7247,122.7711,123.3093,279822.0
2023-02-13 12:00:00,130.64,131.14,130.55,131.04,123756.0,123.3376,123.8097,123.2526,123.7152,123756.0
2023-02-13 12:30:00,131.09,131.29,130.9,130.99,103075.0,123.7624,123.9513,123.5831,123.668,103075.0
2023-02-13 13:00:00,130.99,131.2,130.72,131.12,76394.0,123.668,123.8663,123.4131,123.7908,76394.0
2023-02-13 13:30:00,131.16,131.28,130.91,131.18,88487.0,123.8285,123.9418,123.5925,123.8474,88487.0
2023-02-13 14:00:00,131.2,131.43,130.9,131.11,171188.0,123.8663,124.0834,123.5831,123.7813,171188.0
2023-02-13 14:30:00,131.14,131.17,130.47,130.85,113095.0,123.8097,123.838,123.1771,123.5359,113095.0
2023-02-13 15:00:00,130.85,131.11,130.58,130.85,144725.0,123.5359,123.7813,123.281,123.5359,144725.0
2023-02-13 15:30:00,130.85,131.18,130.44,130.84,501101.0,123.5359,123.8474,123.1488,123.5264,501101.0
2023-02-14 09:30:00,129.05,131.25,128.36,131.18,318358.0,121.8365,123.9135,121.185,123.8474,318358.0
2023-02-14 10:00:00,131.19,132.59,131.19,131.83,347787.0,123.8569,125.1786,123.8569,124.4611,347787.0
2023-02-14 10:30:00,131.84,132.1,129.45,130.25,221441.0,124.4705,124.716,122.2141,122.9694,221441.0
2023-02-14 11:00:00,130.26,131.16,130.01,130.29,125257.0,122.9788,123.8285,122.7428,123.0072,125257.0
2023-02-14 11:30:00,130.21,130.47,129.56,130.4,167369.0,122.9316,123.1771,122.318,123.111,167369.0
2023-02-14 12:00:00,130.36,131.17,130.32,130.87,115596.0,123.0733,123.838,123.0355,123.5547,115596.0
2023-02-14 12:30:00,130.87,131.21,130.72,131.03,80796.0,123.5547,123.8757,123.4131,123.7058,80796.0
2023-02-14 13:00:00,131.05,132.22,131.04,131.76,135070.0,123.7247,124.8293,123.7152,124.395,135070.0
2023-02-14 13:30:00,131.76,132.11,131.59,131.77,103430.0,124.395,124.7254,124.2345,124.4044,103430.0
2023-02-14 14:00:00,131.78,132.18,131.32,132.01,102665.0,124.4139,124.7915,123.9796,124.631,102665.0
2023-02-14 14:30:00,132.06,132.6,132.05,132.23,145012.0,124.6782,125.188,124.6688,124.8387,145012.0
2023-02-14 15:00:00,132.26,132.48,132.03,132.33,203335.0,124.867,125.0747,124.6499,124.9331,203335.0
2023-02-14 15:30:00,132.37,132.88,132.22,132.31,599273.0,124.9709,125.4524,124.8293,124.9143,599273.0
2023-02-15 09:30:00,130.56,131.5,130.5,130.75,289074.0,123.2621,124.1495,123.2054,123.4415,289074.0
2023-02-15 10:00:00,130.74,131.39,130.3,131.16,226446.0,123.432,124.0457,123.0166,123.8285,226446.0
2023-02-15 10:30:00,131.14,131.27,130.55,130.79,127372.0,123.8097,123.9324,123.2526,123.4792,127372.0
2023-02-15 11:00:00,130.78,131.36,130.77,131.35,86066.0,123.4698,124.0174,123.4603,124.0079,86066.0
2023-02-15 11:30:00,131.31,132.08,131.09,131.79,97911.0,123.9701,124.6971,123.7624,124.4233,97911.0
2023-02-15 12:00:00,131.81,131.83,131.21,131.25,101924.0,124.4422,124.4611,123.8757,123.9135,101924.0
2023-02-15 12:30:00,131.23,131.65,131.18,131.54,55080.0,123.8946,124.2911,123.8474,124.1873,55080.0
2023-02-15 13:00:00,131.57,131.97,131.31,131.84,82245.0,124.2156,124.5933,123.9701,124.4705,82245.0
2023-02-15 13:30:00,131.87,132.18,131.67,132.11,73619.0,124.4988,124.7915,124.31,124.7254,73619.0
2023-02-15 14:00:00,132.13,132.51,132.09,132.4,80515.0,124.7443,125.1031,124.7065,124.9992,80515.0
2023-02-15 14:30:00,132.41,132.83,132.34,132.37,115560.0,125.0087,125.4052,124.9426,124.9709,115560.0
2023-02-15 15:00:00,132.4,132.65,132.13,132.18,123980.0,124.9992,125.2352,124.7443,124.7915,123980.0
2023-02-15 15:30:00,132.17,133.33,132.17,133.12,421817.0,124.7821,125.8772,124.7821,125.679,421817.0
2023-02-16 09:30:00,130.61,132.04,130.57,131.56,370152.0,123.3093,124.6593,123.2715,124.2062,370152.0
2023-02-16 10:00:00,131.57,131.81,131.09,131.78,127557.0,124.2156,124.4422,123.7624,124.4139,127557.0
2023-02-16 10:30:00,131.81,132.44,131.78,131.95,121815.0,124.4422,125.037,124.4139,124.5744,121815.0
2023-02-16 11:00:00,132.01,132.21,131.5,131.88,99203.0,124.631,124.8198,124.1495,124.5083,99203.0
2023-02-16 11:30:00,131.9,132.39,131.72,132.0,84331.0,124.5272,124.9898,124.3572,124.6216,84331.0
2023-02-16 12:00:00,131.98,132.31,131.71,132.21,97279.0,124.6027,124.9143,124.3478,124.8198,97279.0
2023-02-16 12:30:00,132.21,132.59,132.09,132.18,100905.0,124.8198,125.1786,124.7065,124.7915,100905.0
2023-02-16 13:00:00,132.25,132.4,131.75,131.83,76626.0,124.8576,124.9992,124.3856,124.4611,76626.0
2023-02-16 13:30:00,131.84,132.39,131.76,132.25,97073.0,124.4705,124.9898,124.395,124.8576,97073.0
2023-02-16 14:00:00,132.3,132.42,131.87,132.18,130371.0,124.9048,125.0181,124.4988,124.7915,130371.0
2023-02-16 14:30:00,132.17,132.46,132.01,132.1,152996.0,124.7821,125.0559,124.631,124.716,152996.0
2023-02-16 15:00:00,132.09,132.15,130.41,130.51,286999.0,124.7065,124.7632,123.1205,123.2149,286999.0
2023-02-16 15:30:00,130.5,130.76,129.95,130.15,686703.0,123.2054,123.4509,122.6862,122.875,686703.0
2023-02-17 09:30:00,129.18,129.81,127.41,128.0,507767.0,121.9592,122.554,120.2881,120.8452,507767.0
2023-02-17 10:00:00,127.97,128.2,127.49,127.67,281568.0,120.8168,121.034,120.3637,120.5336,281568.0
2023-02-17 10:30:00,127.64,128.44,127.49,127.79,211576.0,120.5053,121.2606,120.3637,120.6469,211576.0
2023-02-17 11:00:00,127.78,128.22,127.55,127.67,318764.0,120.6375,121.0529,120.4203,120.5336,318764.0
2023-02-17 11:30:00,127.69,127.93,127.34,127.61,201843.0,120.5525,120.7791,120.2221,120.477,201843.0
2023-02-17 12:00:00,127.68,128.21,127.38,127.61,193409.0,120.5431,121.0434,120.2598,120.477,193409.0
2023-02-17 12:30:00,127.6,127.74,127.05,127.41,175800.0,120.4675,120.5997,119.9483,120.2881,175800.0
2023-02-17 13:00:00,127.42,127.56,126.96,127.02,125692.0,120.2976,120.4298,119.8633,119.9199,125692.0
2023-02-17 13:30:00,127.02,127.65,126.97,127.65,157052.0,119.9199,120.5147,119.8727,120.5147,157052.0
2023-02-17 14:00:00,127.66,128.09,127.48,127.76,163259.0,120.5242,120.9301,120.3542,120.6186,163259.0
2023-02-17 14:30:00,127.77,128.37,127.76,128.26,107580.0,120.628,121.1945,120.6186,121.0906,107580.0
2023-02-17 15:00:00,128.27,128.44,127.51,127.57,152710.0,121.1001,121.2606,120.3826,120.4392,152710.0
2023-02-17 15:30:00,127.55,128.07,127.52,127.77,557266.0,120.4203,120.9113,120.392,120.628,557266.0
2023-02-21 09:30:00,125.46,127.62,124.94,126.47,554224.0,118.4471,120.4864,117.9562,119.4007,554224.0
2023-02-21 10:00:00,126.48,126.55,125.58,125.73,240954.0,119.4101,119.4762,118.5604,118.7021,240954.0
2023-02-21 10:30:00,125.7,126.15,125.63,126.05,216842.0,118.6737,119.0986,118.6076,119.0042,216842.0
2023-02-21 11:00:00,126.03,126.26,125.27,125.34,257494.0,118.9853,119.2024,118.2678,118.3339,257494.0
2023-02-21 11:30:00,125.35,125.76,124.98,125.07,208083.0,118.3433,118.7304,117.994,118.0789,208083.0
2023-02-21 12:00:00,125.05,125.38,124.92,125.05,139627.0,118.0601,118.3716,117.9373,118.0601,139627.0
2023-02-21 12:30:00,125.04,125.48,125.04,125.46,121611.0,118.0506,118.466,118.0506,118.4471,121611.0
2023-02-21 13:00:00,125.45,125.47,124.82,125.01,147697.0,118.4377,118.4566,117.8429,118.0223,147697.0
2023-02-21 13:30:00,125.0,125.13,124.9,125.04,118079.0,118.0129,118.1356,117.9184,118.0506,118079.0
2023-02-21 14:00:00,125.04,125.04,124.24,124.44,179898.0,118.0506,118.0506,117.2953,117.4842,179898.0
2023-02-21 14:30:00,124.43,124.61,124.25,124.39,260283.0,117.4747,117.6447,117.3048,117.437,260283.0
2023-02-21 15:00:00,124.41,124.7,123.75,123.86,312009.0,117.4558,117.7296,116.8327,116.9366,312009.0
2023-02-21 15:30:00,123.85,124.18,123.55,123.69,765547.0,116.9271,117.2387,116.6439,116.7761,765547.0
2023-02-22 09:30:00,124.32,124.95,124.08,124.23,279092.0,117.3709,117.9657,117.1443,117.2859,279092.0
2023-02-22 10:00:00,124.19,124.26,123.62,123.68,238456.0,117.2481,117.3142,116.71,116.7666,238456.0
2023-02-22 10:30:00,123.64,124.29,123.25,124.21,181571.0,116.7289,117.3425,116.3607,117.267,181571.0
2023-02-22 11:00:00,124.2,124.36,123.85,124.19,107851.0,117.2576,117.4086,116.9271,117.2481,107851.0
2023-02-22 11:30:00,124.16,124.37,123.73,124.18,109266.0,117.2198,117.4181,116.8138,117.2387,109266.0
2023-02-22 12:00:00,124.2,124.53,123.88,124.34,76027.0,117.2576,117.5691,116.9555,117.3898,76027.0
2023-02-22 12:30:00,124.35,124.69,124.35,124.53,97326.0,117.3992,117.7202,117.3992,117.5691,97326.0
2023-02-22 13:00:00,124.54,124.81,124.4,124.77,71784.0,117.5786,117.8335,117.4464,117.7957,71784.0
2023-02-22 13:30:00,124.8,124.83,124.4,124.61,93067.0,117.824,117.8524,117.4464,117.6447,93067.0
2023-02-22 14:00:00,124.63,124.97,123.83,124.09,168274.0,117.6635,117.9845,116.9083,117.1537,168274.0
2023-02-22 14:30:00,124.02,124.13,123.43,123.45,150607.0,117.0876,117.1915,116.5306,116.5495,150607.0
2023-02-22 15:00:00,123.42,123.67,123.21,123.31,166272.0,116.5212,116.7572,116.3229,116.4173,166272.0
2023-02-22 15:30:00,123.28,124.13,122.92,123.98,521765.0,116.389,117.1915,116.0491,117.0499,521765.0
2023-02-23 09:30:00,126.61,127.23,125.76,125.99,392482.0,119.5329,120.1182,118.7304,118.9475,392482.0
2023-02-23 10:00:00,126.0,126.09,124.72,125.18,158403.0,118.957,119.0419,117.7485,118.1828,158403.0
2023-02-23 10:30:00,125.21,125.3,123.97,124.14,133020.0,118.2111,118.2961,117.0404,117.2009,133020.0
2023-02-23 11:00:00,124.12,124.58,124.03,124.15,182927.0,117.182,117.6163,117.0971,117.2104,182927.0
2023-02-23 11:30:00,124.14,124.35,123.71,123.74,184074.0,117.2009,117.3992,116.795,116.8233,184074.0
2023-02-23 12:00:00,123.69,124.34,123.67,124.24,133225.0,116.7761,117.3898,116.7572,117.2953,133225.0
2023-02-23 12:30:00,124.24,124.54,124.16,124.47,87698.0,117.2953,117.5786,117.2198,117.5125,87698.0
2023-02-23 13:00:00,124.47,124.77,124.39,124.69,128693.0,117.5125,117.7957,117.437,117.7202,128693.0
2023-02-23 13:30:00,124.68,125.31,124.56,125.0,96635.0,117.7107,118.3055,117.5975,118.0129,96635.0
2023-02-23 14:00:00,124.99,126.0,124.86,125.93,154109.0,118.0034,118.957,117.8807,118.8909,154109.0
2023-02-23 14:30:00,125.99,126.36,125.93,126.09,134737.0,118.9475,119.2968,118.8909,119.0419,134737.0
2023-02-23 15:00:00,126.1,126.75,126.1,126.69,207350.0,119.0514,119.665,119.0514,119.6084,207350.0
2023-02-23 15:30:00,126.7,126.77,126.05,126.17,634465.0,119.6178,119.6839,119.0042,119.1175,634465.0
2023-02-24 09:30:00,124.24,124.51,123.5,124.24,481346.0,117.2953,117.5502,116.5967,117.2953,481346.0
2023-02-24 10:00:00,124.12,124.36,123.38,123.69,221404.0,117.182,117.4086,116.4834,116.7761,221404.0
2023-02-24 10:30:00,123.68,123.89,123.21,123.59,196391.0,116.7666,116.9649,116.3229,116.6817,196391.0
2023-02-24 11:00:00,123.57,123.81,123.27,123.7,132373.0,116.6628,116.8894,116.3796,116.7855,132373.0
2023-02-24 11:30:00,123.7,124.27,123.35,123.74,131910.0,116.7855,117.3237,116.4551,116.8233,131910.0
2023-02-24 12:00:00,123.77,123.81,123.22,123.24,92344.0,116.8516,116.8894,116.3324,116.3512,92344.0
2023-02-24 12:30:00,123.25,123.63,123.18,123.47,147019.0,116.3607,116.7194,116.2946,116.5684,147019.0
2023-02-24 13:00:00,123.48,123.88,123.32,123.73,153802.0,116.5778,116.9555,116.4268,116.8138,153802.0
2023-02-24 13:30:00,123.72,123.86,123.29,123.84,207121.0,116.8044,116.9366,116.3984,116.9177,207121.0
2023-02-24 14:00:00,123.83,124.04,123.56,123.59,131767.0,116.9083,117.1065,116.6534,116.6817,131767.0
2023-02-24 14:30:00,123.59,124.6,123.4,124.53,116663.0,116.6817,117.6352,116.5023,117.5691,116663.0
2023-02-24 15:00:00,124.55,124.71,123.8,123.81,156023.0,117.588,117.7391,116.8799,116.8894,156023.0
2023-02-24 15:30:00,123.78,124.54,123.67,124.34,601012.0,116.8611,117.5786,116.7572,117.3898,601012.0
2023-02-27 09:30:00,126.5,126.6,124.84,125.07,336374.0,119.429,119.5234,117.8618,118.0789,336374.0
2023-02-27 10:00:00,125.02,125.89,124.97,125.17,221394.0,118.0317,118.8531,117.9845,118.1734,221394.0
2023-02-27 10:30:00,125.17,125.22,124.12,124.71,242187.0,118.1734,118.2206,117.182,117.7391,242187.0
2023-02-27 11:00:00,124.73,125.08,123.04,123.86,956131.0,117.758,118.0884,116.1624,116.9366,956131.0
2023-02-27 11:30:00,123.89,124.88,123.36,124.88,592306.0,116.9649,117.8996,116.4645,117.8996,592306.0
2023-02-27 12:00:00,124.89,124.99,124.2,124.71,134535.0,117.909,118.0034,117.2576,117.7391,134535.0
2023-02-27 12:30:00,124.74,125.12,124.7,124.79,158095.0,117.7674,118.1262,117.7296,117.8146,158095.0
2023-02-27 13:00:00,124.83,124.97,124.63,124.7,98617.0,117.8524,117.9845,117.6635,117.7296,98617.0
2023-02-27 13:30:00,124.72,124.77,124.37,124.7,132191.0,117.7485,117.7957,117.4181,117.7296,132191.0
2023-02-27 14:00:00,124.7,124.86,124.47,124.53,111352.0,117.7296,117.8807,117.5125,117.5691,111352.0
2023-02-27 14:30:00,124.51,124.61,123.93,124.15,124901.0,117.5502,117.6447,117.0027,117.2104,124901.0
2023-02-27 15:00:00,124.12,124.27,123.94,124.19,153942.0,117.182,117.3237,117.0121,117.2481,153942.0
2023-02-27 15:30:00,124.19,124.19,123.24,123.41,1601870.0,117.2481,117.2481,116.3512,116.5117,1601870.0
2023-02-28 09:30:00,123.62,124.49,122.92,123.91,409168.0,116.71,117.5314,116.0491,116.9838,409168.0
2023-02-28 10:00:00,123.91,124.23,123.44,123.49,169702.0,116.9838,117.2859,116.5401,116.5873,169702.0
2023-02-28 10:30:00,123.49,123.83,123.1,123.53,161068.0,116.5873,116.9083,116.2191,116.625,161068.0
2023-02-28 11:00:00,123.54,124.12,123.54,123.9,139875.0,116.6345,117.182,116.6345,116.9743,139875.0
2023-02-28 11:30:00,123.88,123.95,123.49,123.8,107494.0,116.9555,117.0216,116.5873,116.8799,107494.0
2023-02-28 12:00:00,123.84,124.3,123.81,124.04,146260.0,116.9177,117.352,116.8894,117.1065,146260.0
2023-02-28 12:30:00,124.07,124.28,123.79,124.17,94546.0,117.1348,117.3331,116.8705,117.2293,94546.0
2023-02-28 13:00:00,124.18,124.37,123.98,124.33,102906.0,117.2387,117.4181,117.0499,117.3803,102906.0
2023-02-28 13:30:00,124.37,124.82,124.16,124.73,136337.0,117.4181,117.8429,117.2198,117.758,136337.0
2023-02-28 14:00:00,124.75,125.1,124.61,124.67,137510.0,117.7768,118.1073,117.6447,117.7013,137510.0
2023-02-28 14:30:00,124.66,124.79,124.4,124.52,137016.0,117.6919,117.8146,117.4464,117.5597,137016.0
2023-02-28 15:00:00,124.54,124.61,124.08,124.21,192924.0,117.5786,117.6447,117.1443,117.267,192924.0
2023-02-28 15:30:00,124.21,124.31,123.36,123.49,1081073.0,117.267,117.3614,116.4645,116.5873,1081073.0
2023-03-01 09:30:00,123.84,125.47,123.5,124.47,524039.0,117.6267,119.1749,117.3038,118.2251,524039.0
2023-03-01 10:00:00,124.45,124.62,122.98,123.53,262028.0,118.2061,118.3676,116.8098,117.3322,262028.0
2023-03-01 10:30:00,123.49,124.59,123.28,124.38,162972.0,117.2943,118.3391,117.0948,118.1396,162972.0
2023-03-01 11:00:00,124.32,124.35,123.17,123.68,234782.0,118.0826,118.1111,116.9903,117.4747,234782.0
2023-03-01 11:30:00,123.7,124.27,123.36,124.07,140942.0,117.4937,118.0351,117.1708,117.8452,140942.0
2023-03-01 12:00:00,124.04,124.58,123.82,124.33,122967.0,117.8167,118.3296,117.6077,118.0921,122967.0
2023-03-01 12:30:00,124.32,124.44,124.05,124.11,85039.0,118.0826,118.1966,117.8262,117.8831,85039.0
2023-03-01 13:00:00,124.1,124.15,123.69,123.71,85865.0,117.8736,117.9211,117.4842,117.5032,85865.0
2023-03-01 13:30:00,123.71,124.1,123.58,124.04,166845.0,117.5032,117.8736,117.3797,117.8167,166845.0
2023-03-01 14:00:00,124.02,124.16,123.66,123.69,106203.0,117.7977,117.9306,117.4557,117.4842,106203.0
2023-03-01 14:30:00,123.66,123.73,123.3,123.41,148691.0,117.4557,117.5222,117.1138,117.2183,148691.0
2023-03-01 15:00:00,123.39,123.77,123.25,123.39,157858.0,117.1993,117.5602,117.0663,117.1993,157858.0
2023-03-01 15:30:00,123.39,123.98,123.36,123.71,361370.0,117.1993,117.7597,117.1708,117.5032,361370.0
2023-03-02 09:30:00,122.35,122.35,121.0,121.67,435095.0,116.2114,116.2114,114.9292,115.5656,435095.0
2023-03-02 10:00:00,121.69,122.19,121.19,121.91,185376.0,115.5846,116.0595,115.1096,115.7935,185376.0
2023-03-02 10:30:00,121.98,122.19,121.63,121.92,140628.0,115.86,116.0595,115.5276,115.803,140628.0
2023-03-02 11:00:00,121.96,122.1,121.25,121.3,124753.0,115.841,115.974,115.1666,115.2141,124753.0
2023-03-02 11:30:00,121.31,121.42,120.98,121.28,143536.0,115.2236,115.3281,114.9102,115.1951,143536.0
2023-03-02 12:00:00,121.32,121.38,120.85,121.09,138917.0,115.2331,115.2901,114.7867,115.0147,138917.0
2023-03-02 12:30:00,121.09,121.71,121.07,121.67,204751.0,115.0147,115.6036,114.9957,115.5656,204751.0
2023-03-02 13:00:00,121.66,121.82,121.24,121.27,126131.0,115.5561,115.708,115.1571,115.1856,126131.0
2023-03-02 13:30:00,121.26,121.97,121.18,121.96,291254.0,115.1761,115.8505,115.1002,115.841,291254.0
2023-03-02 14:00:00,121.99,122.81,121.99,122.79,255827.0,115.8695,116.6484,115.8695,116.6294,255827.0
2023-03-02 14:30:00,122.79,123.05,122.5,122.97,130173.0,116.6294,116.8763,116.3539,116.8003,130173.0
2023-03-02 15:00:00,122.98,123.73,122.92,123.57,168071.0,116.8098,117.5222,116.7529,117.3702,168071.0
2023-03-02 15:30:00,123.56,124.26,123.55,123.75,515830.0,117.3607,118.0256,117.3512,117.5412,515830.0
2023-03-03 09:30:00,123.99,124.06,122.67,123.34,458710.0,117.7692,117.8357,116.5154,117.1518,458710.0
2023-03-03 10:00:00,123.36,123.48,122.06,122.96,293195.0,117.1708,117.2848,115.936,116.7908,293195.0
2023-03-03 10:30:00,122.96,123.08,121.67,121.77,283634.0,116.7908,116.9048,115.5656,115.6605,283634.0
2023-03-03 11:00:00,121.78,122.46,121.71,122.23,238343.0,115.67,116.3159,115.6036,116.0975,238343.0
2023-03-03 11:30:00,122.23,122.59,121.84,122.44,253088.0,116.0975,116.4394,115.727,116.2969,253088.0
2023-03-03 12:00:00,122.45,122.54,122.18,122.48,155578.0,116.3064,116.3919,116.05,116.3349,155578.0
2023-03-03 12:30:00,122.48,123.04,122.21,123.03,174894.0,116.3349,116.8668,116.0785,116.8573,174894.0
2023-03-03 13:00:00,123.04,123.23,122.8,123.07,190731.0,116.8668,117.0473,116.6389,116.8953,190731.0
2023-03-03 13:30:00,123.08,123.24,122.88,122.97,293208.0,116.9048,117.0568,116.7149,116.8003,293208.0
2023-03-03 14:00:00,123.0,123.52,122.85,123.47,180715.0,116.8288,117.3227,116.6864,117.2753,180715.0
2023-03-03 14:30:00,123.45,123.68,123.39,123.6,157679.0,117.2563,117.4747,117.1993,117.3987,157679.0
2023-03-03 15:00:00,123.61,124.21,123.52,124.06,258070.0,117.4082,117.9781,117.3227,117.8357,258070.0
2023-03-03 15:30:00,124.05,124.05,123.4,123.6,815217.0,117.8262,117.8262,117.2088,117.3987,815217.0
2023-03-06 09:30:00,124.18,124.79,123.7,124.1,348228.0,117.9496,118.529,117.4937,117.8736,348228.0
2023-03-06 10:00:00,124.05,124.77,123.75,124.65,236280.0,117.8262,118.51,117.5412,118.3961,236280.0
2023-03-06 10:30:00,124.67,124.96,124.41,124.59,192380.0,118.4151,118.6905,118.1681,118.3391,192380.0
2023-03-06 11:00:00,124.59,125.18,124.46,124.56,193951.0,118.3391,118.8995,118.2156,118.3106,193951.0
2023-03-06 11:30:00,124.57,124.63,124.34,124.5,150534.0,118.3201,118.3771,118.1016,118.2536,150534.0
2023-03-06 12:00:00,124.46,124.5,124.04,124.19,80638.0,118.2156,118.2536,117.8167,117.9591,80638.0
2023-03-06 12:30:00,124.18,124.18,123.37,123.53,83559.0,117.9496,117.9496,117.1803,117.3322,83559.0
2023-03-06 13:00:00,123.48,123.59,123.22,123.36,92873.0,117.2848,117.3892,117.0378,117.1708,92873.0
2023-03-06 13:30:00,123.34,123.43,122.87,123.0,179619.0,117.1518,117.2373,116.7054,116.8288,179619.0
2023-03-06 14:00:00,122.96,123.11,122.62,122.67,75369.0,116.7908,116.9333,116.4679,116.5154,75369.0
2023-03-06 14:30:00,122.67,122.81,122.4,122.57,100454.0,116.5154,116.6484,116.2589,116.4204,100454.0
2023-03-06 15:00:00,122.58,122.73,122.12,122.19,160197.0,116.4299,116.5724,115.993,116.0595,160197.0
2023-03-06 15:30:00,122.19,122.67,122.03,122.37,639661.0,116.0595,116.5154,115.9075,116.2304,639661.0
2023-03-07 09:30:00,122.48,122.5,121.1,121.12,480898.0,116.3349,116.3539,115.0242,115.0432,480898.0
2023-03-07 10:00:00,121.08,121.11,119.32,119.85,407319.0,115.0052,115.0337,113.3335,113.8369,407319.0
2023-03-07 10:30:00,119.84,120.68,119.55,119.55,282966.0,113.8274,114.6252,113.5519,113.5519,282966.0
2023-03-07 11:00:00,119.57,119.83,119.11,119.22,251721.0,113.5709,113.8179,113.134,113.2385,251721.0
2023-03-07 11:30:00,119.19,119.93,119.17,119.32,180396.0,113.21,113.9129,113.191,113.3335,180396.0
2023-03-07 12:00:00,119.3,120.45,119.27,120.11,162008.0,113.3145,114.4068,113.286,114.0838,162008.0
2023-03-07 12:30:00,120.09,120.51,119.97,120.1,145217.0,114.0648,114.4638,113.9509,114.0743,145217.0
2023-03-07 13:00:00,120.08,120.18,119.48,119.5,132931.0,114.0553,114.1503,113.4854,113.5044,132931.0
2023-03-07 13:30:00,119.49,119.78,118.8,119.06,199231.0,113.4949,113.7704,112.8396,113.0865,199231.0
2023-03-07 14:00:00,119.02,119.13,118.59,118.72,164224.0,113.0485,113.153,112.6401,112.7636,164224.0
2023-03-07 14:30:00,118.71,118.79,118.28,118.39,179766.0,112.7541,112.8301,112.3457,112.4501,179766.0
2023-03-07 15:00:00,118.38,118.78,118.37,118.47,211817.0,112.4406,112.8206,112.4311,112.5261,211817.0
2023-03-07 15:30:00,118.45,119.21,118.43,119.2,773904.0,112.5071,113.229,112.4881,113.2195,773904.0
2023-03-08 09:30:00,119.49,120.79,119.35,120.55,464327.0,113.4949,114.7297,113.362,114.5018,464327.0
2023-03-08 10:00:00,120.56,121.13,119.89,121.03,351947.0,114.5113,115.0527,113.8749,114.9577,351947.0
2023-03-08 10:30:00,121.04,121.57,120.76,120.83,290040.0,114.9672,115.4706,114.7012,114.7677,290040.0
2023-03-08 11:00:00,120.83,121.62,120.8,121.24,195084.0,114.7677,115.5181,114.7392,115.1571,195084.0
2023-03-08 11:30:00,121.26,121.75,120.74,121.63,226343.0,115.1761,115.6416,114.6822,115.5276,226343.0
2023-03-08 12:00:00,121.66,121.7,120.65,120.7,217302.0,115.5561,115.5941,114.5967,114.6442,217302.0
2023-03-08 12:30:00,120.7,120.94,120.38,120.63,141106.0,114.6442,114.8722,114.3403,114.5777,141106.0
2023-03-08 13:00:00,120.65,120.73,120.07,120.1,219803.0,114.5967,114.6727,114.0458,114.0743,219803.0
2023-03-08 13:30:00,120.11,120.36,119.95,120.08,182235.0,114.0838,114.3213,113.9319,114.0553,182235.0
2023-03-08 14:00:00,120.09,120.59,120.08,120.44,237403.0,114.0648,114.5398,114.0553,114.3973,237403.0
2023-03-08 14:30:00,120.45,120.59,119.92,119.97,180096.0,114.4068,114.5398,113.9034,113.9509,180096.0
2023-03-08 15:00:00,119.98,120.33,119.74,120.32,304006.0,113.9604,114.2928,113.7324,114.2833,304006.0
2023-03-08 15:30:00,120.34,121.26,120.19,121.2,927907.0,114.3023,115.1761,114.1598,115.1191,927907.0
2023-03-09 09:30:00,121.28,121.52,120.22,121.24,436091.0,115.1951,115.4231,114.1883,115.1571,436091.0
2023-03-09 10:00:00,121.23,121.92,120.92,121.21,318378.0,115.1476,115.803,114.8532,115.1286,318378.0
2023-03-09 10:30:00,121.22,121.83,121.06,121.09,135714.0,115.1381,115.7175,114.9862,115.0147,135714.0
2023-03-09 11:00:00,121.06,121.49,120.98,120.98,118334.0,114.9862,115.3946,114.9102,114.9102,118334.0
2023-03-09 11:30:00,120.98,121.03,120.48,120.49,126135.0,114.9102,114.9577,114.4353,114.4448,126135.0
2023-03-09 12:00:00,120.49,120.51,119.72,120.4,230819.0,114.4448,114.4638,113.7134,114.3593,230819.0
2023-03-09 12:30:00,120.4,120.49,119.51,119.98,168279.0,114.3593,114.4448,113.5139,113.9604,168279.0
2023-03-09 13:00:00,119.96,120.24,119.14,119.25,154477.0,113.9414,114.2073,113.1625,113.267,154477.0
2023-03-09 13:30:00,119.23,119.24,118.32,118.56,199700.0,113.248,113.2575,112.3836,112.6116,199700.0
2023-03-09 14:00:00,118.53,118.55,118.13,118.15,167037.0,112.5831,112.6021,112.2032,112.2222,167037.0
2023-03-09 14:30:00,118.15,118.37,117.83,117.9,293541.0,112.2222,112.4311,111.9182,111.9847,293541.0
2023-03-09 15:00:00,117.9,118.04,116.94,117.18,255316.0,111.9847,112.1177,111.0729,111.3008,255316.0
2023-03-09 15:30:00,117.16,117.82,117.04,117.21,1067713.0,111.2818,111.9087,111.1679,111.3293,1067713.0
2023-03-10 09:30:00,117.54,118.07,115.91,116.43,353619.0,111.6428,112.1462,110.0946,110.5885,353619.0
2023-03-10 10:00:00,116.42,117.3,116.0,116.39,259236.0,110.579,111.4148,110.18,110.5505,259236.0
2023-03-10 10:30:00,116.35,117.45,116.04,117.44,184668.0,110.5125,111.5573,110.218,111.5478,184668.0
2023-03-10 11:00:00,117.38,117.68,116.58,117.61,180905.0,111.4908,111.7758,110.7309,111.7093,180905.0
2023-03-10 11:30:00,117.59,118.23,116.86,116.93,251105.0,111.6903,112.2982,110.9969,111.0634,251105.0
2023-03-10 12:00:00,116.9,117.08,116.2,116.69,162197.0,111.0349,111.2059,110.37,110.8354,162197.0
2023-03-10 12:30:00,116.71,117.36,116.16,116.16,161280.0,110.8544,111.4718,110.332,110.332,161280.0
2023-03-10 13:00:00,116.18,116.4,115.34,115.36,173610.0,110.351,110.56,109.5532,109.5722,173610.0
2023-03-10 13:30:00,115.31,115.45,114.89,115.02,178177.0,109.5247,109.6576,109.1257,109.2492,178177.0
2023-03-10 14:00:00,115.04,115.84,114.93,115.03,175049.0,109.2682,110.0281,109.1637,109.2587,175049.0
2023-03-10 14:30:00,114.99,115.75,114.99,115.63,159856.0,109.2207,109.9426,109.2207,109.8286,159856.0
2023-03-10 15:00:00,115.62,115.92,115.16,115.44,213654.0,109.8191,110.1041,109.3822,109.6481,213654.0
2023-03-10 15:30:00,115.36,115.43,114.53,115.2,726381.0,109.5722,109.6386,108.7838,109.4202,726381.0
2023-03-13 09:30:00,113.7,115.17,113.28,114.15,505665.0,107.9954,109.3917,107.5965,108.4229,505665.0
2023-03-13 10:00:00,114.06,115.03,113.56,114.28,342063.0,108.3374,109.2587,107.8625,108.5463,342063.0
2023-03-13 10:30:00,114.36,115.17,113.81,114.94,211524.0,108.6223,109.3917,108.0999,109.1732,211524.0
2023-03-13 11:00:00,114.87,116.06,114.73,115.97,261052.0,109.1067,110.237,108.9738,110.1515,261052.0
2023-03-13 11:30:00,115.98,116.23,115.33,115.78,145467.0,110.161,110.3985,109.5437,109.9711,145467.0
2023-03-13 12:00:00,115.8,116.24,114.85,115.12,165250.0,109.9901,110.408,109.0877,109.3442,165250.0
2023-03-13 12:30:00,115.08,115.58,114.56,114.73,163590.0,109.3062,109.7811,108.8123,108.9738,163590.0
2023-03-13 13:00:00,114.82,115.14,114.29,114.73,144165.0,109.0592,109.3632,108.5558,108.9738,144165.0
2023-03-13 13:30:00,114.76,115.31,114.38,115.21,147027.0,109.0023,109.5247,108.6413,109.4297,147027.0
2023-03-13 14:00:00,115.24,115.79,115.21,115.56,139917.0,109.4582,109.9806,109.4297,109.7621,139917.0
2023-03-13 14:30:00,115.61,115.98,115.19,115.56,139968.0,109.8096,110.161,109.4107,109.7621,139968.0
2023-03-13 15:00:00,115.53,116.06,114.77,114.93,185807.0,109.7336,110.237,109.0118,109.1637,185807.0
2023-03-13 15:30:00,114.92,115.62,114.38,114.39,722372.0,109.1542,109.8191,108.6413,108.6508,722372.0
2023-03-14 09:30:00,116.41,117.06,116.18,116.85,352267.0,110.5695,111.1869,110.351,110.9874,352267.0
2023-03-14 10:00:00,116.84,116.9,116.08,116.58,183409.0,110.9779,111.0349,110.256,110.7309,183409.0
2023-03-14 10:30:00,116.59,116.91,116.03,116.08,309009.0,110.7404,111.0444,110.2085,110.256,309009.0
2023-03-14 11:00:00,116.1,116.69,115.93,116.48,199619.0,110.275,110.8354,110.1136,110.636,199619.0
2023-03-14 11:30:00,116.49,116.6,116.21,116.23,171706.0,110.6455,110.7499,110.3795,110.3985,171706.0
2023-03-14 12:00:00,116.23,116.4,115.74,115.76,147487.0,110.3985,110.56,109.9331,109.9521,147487.0
2023-03-14 12:30:00,115.77,116.11,115.64,115.8,128520.0,109.9616,110.2845,109.8381,109.9901,128520.0
2023-03-14 13:00:00,115.8,115.89,114.68,115.35,240232.0,109.9901,110.0756,108.9263,109.5627,240232.0
2023-03-14 13:30:00,115.31,115.58,114.79,114.83,191004.0,109.5247,109.7811,109.0308,109.0687,191004.0
2023-03-14 14:00:00,114.83,115.24,114.25,115.21,226689.0,109.0687,109.4582,108.5178,109.4297,226689.0
2023-03-14 14:30:00,115.2,115.34,114.72,114.84,188781.0,109.4202,109.5532,108.9643,109.0782,188781.0
2023-03-14 15:00:00,114.84,114.96,113.92,114.58,465957.0,109.0782,109.1922,108.2044,108.8313,465957.0
2023-03-14 15:30:00,114.56,116.75,114.37,116.6,1142566.0,108.8123,110.8924,108.6318,110.7499,1142566.0
2023-03-15 09:30:00,115.2,116.18,114.61,115.06,498395.0,109.4202,110.351,108.8598,109.2872,498395.0
2023-03-15 10:00:00,115.01,115.24,114.5,115.0,312153.0,109.2397,109.4582,108.7553,109.2302,312153.0
2023-03-15 10:30:00,114.9,115.0,114.15,114.56,274865.0,109.1352,109.2302,108.4229,108.8123,274865.0
2023-03-15 11:00:00,114.57,114.9,114.25,114.34,158952.0,108.8218,109.1352,108.5178,108.6033,158952.0
2023-03-15 11:30:00,114.37,114.71,113.87,113.87,247667.0,108.6318,108.9548,108.1569,108.1569,247667.0
2023-03-15 12:00:00,113.86,114.11,113.2,113.59,238544.0,108.1474,108.3849,107.5205,107.891,238544.0
2023-03-15 12:30:00,113.59,114.11,113.38,113.52,176014.0,107.891,108.3849,107.6915,107.8245,176014.0
2023-03-15 13:00:00,113.51,114.05,113.38,113.74,189681.0,107.815,108.3279,107.6915,108.0334,189681.0
2023-03-15 13:30:00,113.72,113.95,113.14,113.7,216188.0,108.0144,108.2329,107.4635,107.9954,216188.0
2023-03-15 14:00:00,113.71,114.81,113.34,114.4,248150.0,108.0049,109.0497,107.6535,108.6603,248150.0
2023-03-15 14:30:00,114.49,115.3,114.41,115.27,177775.0,108.7458,109.5152,108.6698,109.4867,177775.0
2023-03-15 15:00:00,115.26,115.79,115.1,115.64,219921.0,109.4772,109.9806,109.3252,109.8381,219921.0
2023-03-15 15:30:00,115.61,115.73,114.53,115.57,686738.0,109.8096,109.9236,108.7838,109.7716,686738.0
2023-03-16 09:30:00,116.99,117.99,115.91,117.86,866279.0,111.1204,112.0702,110.0946,111.9467,866279.0
2023-03-16 10:00:00,117.86,118.26,117.38,117.9,509792.0,111.9467,112.3267,111.4908,111.9847,509792.0
2023-03-16 10:30:00,117.89,119.4,117.76,119.21,430685.0,111.9752,113.4095,111.8517,113.229,430685.0
2023-03-16 11:00:00,119.23,119.96,119.2,119.8,370812.0,113.248,113.9414,113.2195,113.7894,370812.0
2023-03-16 11:30:00,119.87,120.71,119.49,120.41,300799.0,113.8559,114.6537,113.4949,114.3688,300799.0
2023-03-16 12:00:00,120.4,120.57,119.22,119.27,629932.0,114.3593,114.5208,113.2385,113.286,629932.0
2023-03-16 12:30:00,119.27,119.59,118.89,119.55,360731.0,113.286,113.5899,112.925,113.5519,360731.0
2023-03-16 13:00:00,119.54,120.0,119.31,119.5,282078.0,113.5424,113.9794,113.324,113.5044,282078.0
2023-03-16 13:30:00,119.51,119.53,118.58,118.84,265283.0,113.5139,113.5329,112.6306,112.8776,265283.0
2023-03-16 14:00:00,118.8,119.12,118.62,119.1,184108.0,112.8396,113.1435,112.6686,113.1245,184108.0
2023-03-16 14:30:00,119.1,119.36,118.76,119.25,332746.0,113.1245,113.3715,112.8016,113.267,332746.0
2023-03-16 15:00:00,119.26,120.19,119.11,120.07,459353.0,113.2765,114.1598,113.134,114.0458,459353.0
2023-03-16 15:30:00,120.08,120.83,119.75,120.51,1128428.0,114.0553,114.7677,113.7419,114.4638,1128428.0
2023-03-17 09:30:00,120.78,122.87,120.35,120.83,1624011.0,114.7202,116.7054,114.3118,114.7677,1624011.0
2023-03-17 10:00:00,121.0,121.76,120.17,120.35,266618.0,114.9292,115.6511,114.1408,114.3118,266618.0
2023-03-17 10:30:00,120.38,120.63,119.4,119.75,274782.0,114.3403,114.5777,113.4095,113.7419,274782.0
2023-03-17 11:00:00,119.68,120.11,119.15,119.68,205374.0,113.6754,114.0838,113.172,113.6754,205374.0
2023-03-17 11:30:00,119.67,120.2,119.22,120.15,136298.0,113.6659,114.1693,113.2385,114.1218,136298.0
2023-03-17 12:00:00,120.19,120.64,120.03,120.28,149119.0,114.1598,114.5872,114.0078,114.2453,149119.0
2023-03-17 12:30:00,120.26,120.73,119.73,120.03,110459.0,114.2263,114.6727,113.7229,114.0078,110459.0
2023-03-17 13:00:00,120.09,120.76,120.01,120.63,121434.0,114.0648,114.7012,113.9889,114.5777,121434.0
2023-03-17 13:30:00,120.62,120.91,120.13,120.39,136501.0,114.5682,114.8437,114.1028,114.3498,136501.0
2023-03-17 14:00:00,120.43,120.68,119.54,119.59,139155.0,114.3878,114.6252,113.5424,113.5899,139155.0
2023-03-17 14:30:00,119.57,119.77,119.16,119.58,174518.0,113.5709,113.7609,113.1815,113.5804,174518.0
2023-03-17 15:00:00,119.6,120.49,119.45,120.39,201062.0,113.5994,114.4448,113.4569,114.3498,201062.0
2023-03-17 15:30:00,120.42,121.01,119.8,120.73,967304.0,114.3783,114.9387,113.7894,114.6727,967304.0
2023-03-20 09:30:00,120.77,121.13,119.84,120.29,308423.0,114.7107,115.0527,113.8274,114.2548,308423.0
2023-03-20 10:00:00,120.31,120.78,119.81,120.63,199516.0,114.2738,114.7202,113.7989,114.5777,199516.0
2023-03-20 10:30:00,120.65,120.71,120.07,120.55,174375.0,114.5967,114.6537,114.0458,114.5018,174375.0
2023-03-20 11:00:00,120.54,121.49,120.42,121.41,222175.0,114.4923,115.3946,114.3783,115.3186,222175.0
2023-03-20 11:30:00,121.41,121.46,120.68,120.73,274356.0,115.3186,115.3661,114.6252,114.6727,274356.0
2023-03-20 12:00:00,120.73,120.87,120.24,120.49,174502.0,114.6727,114.8057,114.2073,114.4448,174502.0
2023-03-20 12:30:00,120.49,120.95,120.34,120.81,151982.0,114.4448,114.8817,114.3023,114.7487,151982.0
2023-03-20 13:00:00,120.81,121.01,120.64,120.87,107138.0,114.7487,114.9387,114.5872,114.8057,107138.0
2023-03-20 13:30:00,120.87,121.3,120.85,121.23,119572.0,114.8057,115.2141,114.7867,115.1476,119572.0
2023-03-20 14:00:00,121.26,121.89,121.06,121.73,225273.0,115.1761,115.7745,114.9862,115.6226,225273.0
2023-03-20 14:30:00,121.73,121.92,121.32,121.67,202068.0,115.6226,115.803,115.2331,115.5656,202068.0
2023-03-20 15:00:00,121.66,121.94,121.49,121.72,202152.0,115.5561,115.822,115.3946,115.6131,202152.0
2023-03-20 15:30:00,121.69,122.02,121.62,121.81,515270.0,115.5846,115.898,115.5181,115.6985,515270.0
2023-03-21 09:30:00,122.99,124.65,122.81,124.6,446807.0,116.8193,118.3961,116.6484,118.3486,446807.0
2023-03-21 10:00:00,124.66,125.07,123.65,123.93,441575.0,118.4056,118.795,117.4462,117.7122,441575.0
2023-03-21 10:30:00,123.93,124.24,122.88,122.94,240890.0,117.7122,118.0066,116.7149,116.7718,240890.0
2023-03-21 11:00:00,122.94,123.74,122.92,123.34,180074.0,116.7718,117.5317,116.7529,117.1518,180074.0
2023-03-21 11:30:00,123.35,123.54,122.15,122.31,365592.0,117.1613,117.3417,116.0215,116.1735,365592.0
2023-03-21 12:00:00,122.28,123.15,122.22,122.97,202388.0,116.145,116.9713,116.088,116.8003,202388.0
2023-03-21 12:30:00,122.98,123.15,122.78,123.0,180307.0,116.8098,116.9713,116.6199,116.8288,180307.0
2023-03-21 13:00:00,123.01,123.44,122.86,123.39,144490.0,116.8383,117.2468,116.6959,117.1993,144490.0
2023-03-21 13:30:00,123.4,123.53,122.9,122.98,161078.0,117.2088,117.3322,116.7339,116.8098,161078.0
2023-03-21 14:00:00,122.99,123.23,122.82,123.18,118859.0,116.8193,117.0473,116.6579,116.9998,118859.0
2023-03-21 14:30:00,123.2,123.73,123.2,123.61,109099.0,117.0188,117.5222,117.0188,117.4082,109099.0
2023-03-21 15:00:00,123.6,124.01,123.56,123.93,169084.0,117.3987,117.7882,117.3607,117.7122,169084.0
2023-03-21 15:30:00,123.94,124.4,123.57,123.77,668913.0,117.7217,118.1586,117.3702,117.5602,668913.0
2023-03-22 09:30:00,124.24,124.24,123.16,124.12,401150.0,118.0066,118.0066,116.9808,117.8926,401150.0
2023-03-22 10:00:00,124.06,124.6,123.97,124.47,267015.0,117.8357,118.3486,117.7502,118.2251,267015.0
2023-03-22 10:30:00,124.48,124.68,124.02,124.68,199672.0,118.2346,118.4245,117.7977,118.4245,199672.0
2023-03-22 11:00:00,124.67,124.7,124.08,124.48,142705.0,118.4151,118.4435,117.8547,118.2346,142705.0
2023-03-22 11:30:00,124.47,124.73,124.41,124.52,103442.0,118.2251,118.472,118.1681,118.2726,103442.0
2023-03-22 12:00:00,124.54,124.54,123.52,123.7,155041.0,118.2916,118.2916,117.3227,117.4937,155041.0
2023-03-22 12:30:00,123.68,123.83,123.49,123.64,113099.0,117.4747,117.6172,117.2943,117.4367,113099.0
2023-03-22 13:00:00,123.62,123.77,123.32,123.77,67639.0,117.4177,117.5602,117.1328,117.5602,67639.0
2023-03-22 13:30:00,123.77,124.36,123.76,124.35,162401.0,117.5602,118.1206,117.5507,118.1111,162401.0
2023-03-22 14:00:00,124.33,125.43,124.25,124.92,283185.0,118.0921,119.1369,118.0161,118.6525,283185.0
2023-03-22 14:30:00,124.95,126.24,123.72,124.6,346998.0,118.681,119.9063,117.5127,118.3486,346998.0
2023-03-22 15:00:00,124.53,125.26,123.33,124.9,338278.0,118.2821,118.9754,117.1423,118.6335,338278.0
2023-03-22 15:30:00,124.92,124.98,121.87,121.93,891971.0,118.6525,118.7095,115.7555,115.8125,891971.0
2023-03-23 09:30:00,123.89,124.84,123.84,124.65,535625.0,117.6742,118.5765,117.6267,118.3961,535625.0
2023-03-23 10:00:00,124.71,125.58,124.65,125.1,436692.0,118.453,119.2794,118.3961,118.8235,436692.0
2023-03-23 10:30:00,125.05,125.46,124.76,125.13,212959.0,118.776,119.1654,118.5005,118.852,212959.0
2023-03-23 11:00:00,125.13,125.81,125.13,125.36,197529.0,118.852,119.4979,118.852,119.0704,197529.0
2023-03-23 11:30:00,125.37,126.07,125.29,125.76,193273.0,119.0799,119.7448,119.0039,119.4504,193273.0
2023-03-23 12:00:00,125.77,125.87,125.16,125.38,186496.0,119.4599,119.5548,118.8805,119.0894,186496.0
2023-03-23 12:30:00,125.41,125.68,124.93,125.03,148953.0,119.1179,119.3744,118.662,118.757,148953.0
2023-03-23 13:00:00,125.02,127.0,124.45,124.67,226079.0,118.7475,120.6281,118.2061,118.4151,226079.0
2023-03-23 13:30:00,124.68,124.91,124.06,124.1,138750.0,118.4245,118.643,117.8357,117.8736,138750.0
2023-03-23 14:00:00,124.11,124.33,123.06,123.06,142020.0,117.8831,118.0921,116.8858,116.8858,142020.0
2023-03-23 14:30:00,123.05,123.21,122.1,122.88,407166.0,116.8763,117.0283,115.974,116.7149,407166.0
2023-03-23 15:00:00,122.89,123.79,122.47,123.3,341855.0,116.7244,117.5792,116.3254,117.1138,341855.0
2023-03-23 15:30:00,123.29,124.69,122.97,124.12,640407.0,117.1043,118.434,116.8003,117.8926,640407.0
2023-03-24 09:30:00,123.59,123.87,122.25,123.82,284773.0,117.3892,117.6552,116.1165,117.6077,284773.0
2023-03-24 10:00:00,123.88,124.49,123.12,123.8,329178.0,117.6647,118.2441,116.9428,117.5887,329178.0
2023-03-24 10:30:00,123.81,124.0,123.21,123.44,162134.0,117.5982,117.7787,117.0283,117.2468,162134.0
2023-03-24 11:00:00,123.41,123.5,122.46,122.62,166707.0,117.2183,117.3038,116.3159,116.4679,166707.0
2023-03-24 11:30:00,122.63,123.76,122.29,123.52,194338.0,116.4774,117.5507,116.1545,117.3227,194338.0
2023-03-24 12:00:00,123.54,123.94,122.55,122.82,199875.0,117.3417,117.7217,116.4014,116.6579,199875.0
2023-03-24 12:30:00,122.81,123.56,122.79,123.29,100990.0,116.6484,117.3607,116.6294,117.1043,100990.0
2023-03-24 13:00:00,123.36,123.87,123.13,123.5,120322.0,117.1708,117.6552,116.9523,117.3038,120322.0
2023-03-24 13:30:00,123.56,123.89,123.08,123.32,93006.0,117.3607,117.6742,116.9048,117.1328,93006.0
2023-03-24 14:00:00,123.35,123.91,123.3,123.84,172134.0,117.1613,117.6932,117.1138,117.6267,172134.0
2023-03-24 14:30:00,123.84,124.2,123.79,124.07,144724.0,117.6267,117.9686,117.5792,117.8452,144724.0
2023-03-24 15:00:00,124.08,124.71,123.8,124.44,228768.0,117.8547,118.453,117.5887,118.1966,228768.0
2023-03-24 15:30:00,124.46,124.93,124.26,124.77,1027296.0,118.2156,118.662,118.0256,118.51,1027296.0
2023-03-27 09:30:00,125.69,126.06,124.94,125.23,376008.0,119.3839,119.7353,118.6715,118.947,376008.0
2023-03-27 10:00:00,125.22,125.39,124.64,124.73,198433.0,118.9375,119.0989,118.3866,118.472,198433.0
2023-03-27 10:30:00,124.74,124.92,124.37,124.4,111282.0,118.4815,118.6525,118.1301,118.1586,111282.0
2023-03-27 11:00:00,124.43,124.52,123.94,124.35,147109.0,118.1871,118.2726,117.7217,118.1111,147109.0
2023-03-27 11:30:00,124.34,124.49,123.77,123.9,124141.0,118.1016,118.2441,117.5602,117.6837,124141.0
2023-03-27 12:00:00,123.88,124.45,123.64,124.45,118713.0,117.6647,118.2061,117.4367,118.2061,118713.0
2023-03-27 12:30:00,124.44,124.51,123.81,124.26,94170.0,118.1966,118.2631,117.5982,118.0256,94170.0
2023-03-27 13:00:00,124.27,124.57,124.14,124.48,71170.0,118.0351,118.3201,117.9116,118.2346,71170.0
2023-03-27 13:30:00,124.5,124.64,124.22,124.22,118678.0,118.2536,118.3866,117.9876,117.9876,118678.0
2023-03-27 14:00:00,124.23,124.52,123.96,124.38,92046.0,117.9971,118.2726,117.7407,118.1396,92046.0
2023-03-27 14:30:00,124.39,124.77,124.39,124.72,103256.0,118.1491,118.51,118.1491,118.4625,103256.0
2023-03-27 15:00:00,124.73,124.84,124.22,124.37,128863.0,118.472,118.5765,117.9876,118.1301,128863.0
2023-03-27 15:30:00,124.36,124.36,123.32,123.6,626595.0,118.1206,118.1206,117.1328,117.3987,626595.0
2023-03-28 09:30:00,123.61,123.68,121.3,121.5,261764.0,117.4082,117.4747,115.2141,115.4041,261764.0
2023-03-28 10:00:00,121.48,121.82,121.22,121.35,152684.0,115.3851,115.708,115.1381,115.2616,152684.0
2023-03-28 10:30:00,121.38,121.39,120.58,121.24,257304.0,115.2901,115.2996,114.5303,115.1571,257304.0
2023-03-28 11:00:00,121.24,121.75,121.24,121.51,217292.0,115.1571,115.6416,115.1571,115.4136,217292.0
2023-03-28 11:30:00,121.51,121.87,121.22,121.41,172293.0,115.4136,115.7555,115.1381,115.3186,172293.0
2023-03-28 12:00:00,121.42,121.48,120.52,120.56,156991.0,115.3281,115.3851,114.4733,114.5113,156991.0
2023-03-28 12:30:00,120.56,120.92,120.37,120.7,235378.0,114.5113,114.8532,114.3308,114.6442,235378.0
2023-03-28 13:00:00,120.71,120.85,120.38,120.79,122936.0,114.6537,114.7867,114.3403,114.7297,122936.0
2023-03-28 13:30:00,120.78,120.84,120.21,120.33,153870.0,114.7202,114.7772,114.1788,114.2928,153870.0
2023-03-28 14:00:00,120.32,120.63,120.3,120.52,93296.0,114.2833,114.5777,114.2643,114.4733,93296.0
2023-03-28 14:30:00,120.54,120.69,120.36,120.54,158523.0,114.4923,114.6347,114.3213,114.4923,158523.0
2023-03-28 15:00:00,120.58,120.93,120.5,120.6,202005.0,114.5303,114.8627,114.4543,114.5493,202005.0
2023-03-28 15:30:00,120.6,121.42,120.34,121.36,644316.0,114.5493,115.3281,114.3023,115.2711,644316.0
2023-03-29 09:30:00,123.49,125.2,123.25,124.53,503580.0,117.2943,118.9185,117.0663,118.2821,503580.0
2023-03-29 10:00:00,124.6,125.12,124.36,124.73,221254.0,118.3486,118.8425,118.1206,118.472,221254.0
2023-03-29 10:30:00,124.74,124.79,123.78,123.94,140019.0,118.4815,118.529,117.5697,117.7217,140019.0
2023-03-29 11:00:00,123.98,124.39,123.95,124.24,163296.0,117.7597,118.1491,117.7312,118.0066,163296.0
2023-03-29 11:30:00,124.25,124.6,124.23,124.39,124327.0,118.0161,118.3486,117.9971,118.1491,124327.0
2023-03-29 12:00:00,124.4,124.56,124.06,124.36,152360.0,118.1586,118.3106,117.8357,118.1206,152360.0
2023-03-29 12:30:00,124.38,124.59,124.15,124.23,79864.0,118.1396,118.3391,117.9211,117.9971,79864.0
2023-03-29 13:00:00,124.25,124.65,124.15,124.63,112184.0,118.0161,118.3961,117.9211,118.3771,112184.0
2023-03-29 13:30:00,124.61,124.64,124.12,124.41,107183.0,118.3581,118.3866,117.8926,118.1681,107183.0
2023-03-29 14:00:00,124.41,124.54,124.16,124.5,87507.0,118.1681,118.2916,117.9306,118.2536,87507.0
2023-03-29 14:30:00,124.5,125.05,124.44,125.02,141227.0,118.2536,118.776,118.1966,118.7475,141227.0
2023-03-29 15:00:00,125.02,125.96,124.83,125.82,408955.0,118.7475,119.6403,118.567,119.5074,408955.0
2023-03-29 15:30:00,125.81,125.88,124.75,125.12,702442.0,119.4979,119.5643,118.491,118.8425,702442.0
2023-03-30 09:30:00,127.08,127.49,126.5,127.42,469672.0,120.7041,121.0936,120.1532,121.0271,469672.0
2023-03-30 10:00:00,127.42,127.73,126.72,127.62,297579.0,121.0271,121.3215,120.3622,121.217,297579.0
2023-03-30 10:30:00,127.62,127.96,127.36,127.71,284990.0,121.217,121.54,120.9701,121.3025,284990.0
2023-03-30 11:00:00,127.75,128.19,127.66,127.81,279350.0,121.3405,121.7584,121.255,121.3975,279350.0
2023-03-30 11:30:00,127.78,127.78,127.2,127.63,181912.0,121.369,121.369,120.8181,121.2265,181912.0
2023-03-30 12:00:00,127.63,127.84,127.2,127.68,249695.0,121.2265,121.426,120.8181,121.274,249695.0
2023-03-30 12:30:00,127.67,127.73,126.91,127.09,210852.0,121.2645,121.3215,120.5427,120.7136,210852.0
2023-03-30 13:00:00,127.08,127.44,126.94,127.08,146344.0,120.7041,121.0461,120.5712,120.7041,146344.0
2023-03-30 13:30:00,127.07,127.1,126.43,126.66,189506.0,120.6946,120.7231,120.0867,120.3052,189506.0
2023-03-30 14:00:00,126.65,127.27,126.54,127.15,132839.0,120.2957,120.8846,120.1912,120.7706,132839.0
2023-03-30 14:30:00,127.16,127.39,126.93,127.18,156824.0,120.7801,120.9986,120.5617,120.7991,156824.0
2023-03-30 15:00:00,127.18,127.43,127.02,127.41,192012.0,120.7991,121.0366,120.6471,121.0176,192012.0
2023-03-30 15:30:00,127.39,127.6,127.03,127.34,905308.0,120.9986,121.198,120.6566,120.9511,905308.0
2023-03-31 09:30:00,126.42,127.54,126.29,126.7,245266.0,120.0772,121.1411,119.9538,120.3432,245266.0
2023-03-31 10:00:00,126.72,126.97,126.5,126.81,132352.0,120.3622,120.5997,120.1532,120.4477,132352.0
2023-03-31 10:30:00,126.77,127.35,126.76,127.17,92196.0,120.4097,120.9606,120.4002,120.7896,92196.0
2023-03-31 11:00:00,127.18,127.42,126.93,127.35,105782.0,120.7991,121.0271,120.5617,120.9606,105782.0
2023-03-31 11:30:00,127.38,127.64,127.26,127.61,118077.0,120.9891,121.236,120.8751,121.2075,118077.0
2023-03-31 12:00:00,127.6,127.97,127.51,127.92,132023.0,121.198,121.5495,121.1126,121.502,132023.0
2023-03-31 12:30:00,127.91,127.91,127.55,127.55,192273.0,121.4925,121.4925,121.1506,121.1506,192273.0
2023-03-31 13:00:00,127.55,127.6,127.24,127.28,117414.0,121.1506,121.198,120.8561,120.8941,117414.0
2023-03-31 13:30:00,127.29,127.37,126.95,127.06,119027.0,120.9036,120.9796,120.5807,120.6851,119027.0
2023-03-31 14:00:00,127.03,127.44,127.01,127.23,100627.0,120.6566,121.0461,120.6376,120.8466,100627.0
2023-03-31 14:30:00,127.22,127.35,127.11,127.31,77857.0,120.8371,120.9606,120.7326,120.9226,77857.0
2023-03-31 15:00:00,127.32,127.97,127.3,127.92,160811.0,120.9321,121.5495,120.9131,121.502,160811.0
2023-03-31 15:30:00,127.91,127.96,126.82,127.59,955362.0,121.4925,121.54,120.4572,121.1885,955362.0
2023-04-03 09:30:00,126.99,127.58,126.4,126.58,231516.0,120.6187,121.1791,120.0583,120.2292,231516.0
2023-04-03 10:00:00,126.56,126.98,125.87,126.68,190634.0,120.2102,120.6092,119.5548,120.3242,190634.0
2023-04-03 10:30:00,126.72,126.85,125.22,125.25,297865.0,120.3622,120.4857,118.9375,118.966,297865.0
2023-04-03 11:00:00,125.28,125.47,125.13,125.31,165666.0,118.9944,119.1749,118.852,119.0229,165666.0
2023-04-03 11:30:00,125.29,125.29,124.39,124.44,249634.0,119.0039,119.0039,118.1491,118.1966,249634.0
2023-04-03 12:00:00,124.46,124.99,124.24,124.34,198912.0,118.2156,118.719,118.0066,118.1016,198912.0
2023-04-03 12:30:00,124.33,124.53,123.87,123.87,237185.0,118.0921,118.2821,117.6552,117.6552,237185.0
2023-04-03 13:00:00,123.86,124.24,123.62,123.64,201599.0,117.6457,118.0066,117.4177,117.4367,201599.0
2023-04-03 13:30:00,123.63,124.18,123.6,124.15,157464.0,117.4272,117.9496,117.3987,117.9211,157464.0
2023-04-03 14:00:00,124.16,124.3,123.99,124.26,126155.0,117.9306,118.0636,117.7692,118.0256,126155.0
2023-04-03 14:30:00,124.24,124.7,124.18,124.59,143816.0,118.0066,118.4435,117.9496,118.3391,143816.0
2023-04-03 15:00:00,124.6,124.66,124.38,124.47,215081.0,118.3486,118.4056,118.1396,118.2251,215081.0
2023-04-03 15:30:00,124.48,124.88,124.25,124.75,738753.0,118.2346,118.6145,118.0161,118.491,738753.0
2023-04-04 09:30:00,124.85,125.17,123.76,124.74,297949.0,118.586,118.89,117.5507,118.4815,297949.0
2023-04-04 10:00:00,124.8,125.22,124.29,124.41,211559.0,118.5385,118.9375,118.0541,118.1681,211559.0
2023-04-04 10:30:00,124.45,124.9,123.97,124.11,127372.0,118.2061,118.6335,117.7502,117.8831,127372.0
2023-04-04 11:00:00,124.1,124.1,122.9,123.24,491341.0,117.8736,117.8736,116.7339,117.0568,491341.0
2023-04-04 11:30:00,123.23,123.42,122.68,122.72,225268.0,117.0473,117.2278,116.5249,116.5629,225268.0
2023-04-04 12:00:00,122.72,122.89,122.14,122.67,272459.0,116.5629,116.7244,116.012,116.5154,272459.0
2023-04-04 12:30:00,122.66,122.86,122.48,122.7,130498.0,116.5059,116.6959,116.3349,116.5439,130498.0
2023-04-04 13:00:00,122.7,122.94,122.37,122.73,123001.0,116.5439,116.7718,116.2304,116.5724,123001.0
2023-04-04 13:30:00,122.72,123.13,122.62,123.01,132642.0,116.5629,116.9523,116.4679,116.8383,132642.0
2023-04-04 14:00:00,123.01,123.17,122.84,122.87,126803.0,116.8383,116.9903,116.6769,116.7054,126803.0
2023-04-04 14:30:00,122.85,122.92,122.22,122.25,174372.0,116.6864,116.7529,116.088,116.1165,174372.0
2023-04-04 15:00:00,122.22,122.37,121.81,121.82,246240.0,116.088,116.2304,115.6985,115.708,246240.0
2023-04-04 15:30:00,121.83,122.41,121.81,122.38,647870.0,115.7175,116.2684,115.6985,116.2399,647870.0
2023-04-05 09:30:00,121.55,122.41,121.25,122.11,418022.0,115.4516,116.2684,115.1666,115.9835,418022.0
2023-04-05 10:00:00,122.13,122.57,121.74,122.16,323036.0,116.0025,116.4204,115.6321,116.031,323036.0
2023-04-05 10:30:00,122.06,122.38,121.48,121.77,244994.0,115.936,116.2399,115.3851,115.6605,244994.0
2023-04-05 11:00:00,121.75,122.16,121.47,121.7,366397.0,115.6416,116.031,115.3756,115.5941,366397.0
2023-04-05 11:30:00,121.72,122.12,121.61,121.92,152065.0,115.6131,115.993,115.5086,115.803,152065.0
2023-04-05 12:00:00,121.96,121.96,121.32,121.51,153103.0,115.841,115.841,115.2331,115.4136,153103.0
2023-04-05 12:30:00,121.5,122.06,121.45,121.9,118985.0,115.4041,115.936,115.3566,115.784,118985.0
2023-04-05 13:00:00,121.9,122.56,121.85,122.45,158706.0,115.784,116.4109,115.7365,116.3064,158706.0
2023-04-05 13:30:00,122.46,122.74,122.25,122.43,185108.0,116.3159,116.5819,116.1165,116.2874,185108.0
2023-04-05 14:00:00,122.4,123.12,122.38,122.66,216306.0,116.2589,116.9428,116.2399,116.5059,216306.0
2023-04-05 14:30:00,122.67,123.22,122.67,123.02,147949.0,116.5154,117.0378,116.5154,116.8478,147949.0
2023-04-05 15:00:00,123.04,123.06,122.42,122.77,547248.0,116.8668,116.8858,116.2779,116.6104,547248.0
2023-04-05 15:30:00,122.79,123.2,122.58,123.08,790893.0,116.6294,117.0188,116.4299,116.9048,790893.0
2023-04-06 09:30:00,122.33,122.39,121.05,122.32,536287.0,116.1925,116.2494,114.9767,116.183,536287.0
2023-04-06 10:00:00,122.33,123.85,122.27,123.14,318527.0,116.1925,117.6362,116.1355,116.9618,318527.0
2023-04-06 10:30:00,123.1,123.33,122.44,122.56,135452.0,116.9238,117.1423,116.2969,116.4109,135452.0
2023-04-06 11:00:00,122.61,123.01,122.52,122.76,124386.0,116.4584,116.8383,116.3729,116.6009,124386.0
2023-04-06 11:30:00,122.76,123.42,122.71,123.36,182496.0,116.6009,117.2278,116.5534,117.1708,182496.0
2023-04-06 12:00:00,123.38,123.69,123.26,123.38,97253.0,117.1898,117.4842,117.0758,117.1898,97253.0
2023-04-06 12:30:00,123.4,123.66,122.84,122.95,96411.0,117.2088,117.4557,116.6769,116.7813,96411.0
2023-04-06 13:00:00,122.95,123.29,122.85,123.18,81726.0,116.7813,117.1043,116.6864,116.9998,81726.0
2023-04-06 13:30:00,123.2,123.62,123.08,123.44,120069.0,117.0188,117.4177,116.9048,117.2468,120069.0
2023-04-06 14:00:00,123.46,123.55,123.29,123.37,92393.0,117.2658,117.3512,117.1043,117.1803,92393.0
2023-04-06 14:30:00,123.38,123.59,123.26,123.26,88621.0,117.1898,117.3892,117.0758,117.0758,88621.0
2023-04-06 15:00:00,123.28,123.38,123.04,123.27,107308.0,117.0948,117.1898,116.8668,117.0853,107308.0
2023-04-06 15:30:00,123.29,123.4,122.91,123.0,417382.0,117.1043,117.2088,116.7434,116.8288,417382.0
2023-04-10 09:30:00,121.8,122.88,121.67,122.75,237876.0,115.689,116.7149,115.5656,116.5914,237876.0
2023-04-10 10:00:00,122.75,123.43,122.67,122.94,194830.0,116.5914,117.2373,116.5154,116.7718,194830.0
2023-04-10 10:30:00,122.96,123.65,122.96,123.35,172584.0,116.7908,117.4462,116.7908,117.1613,172584.0
2023-04-10 11:00:00,123.36,123.89,123.29,123.76,121528.0,117.1708,117.6742,117.1043,117.5507,121528.0
2023-04-10 11:30:00,123.76,123.76,123.26,123.32,125147.0,117.5507,117.5507,117.0758,117.1328,125147.0
2023-04-10 12:00:00,123.31,123.47,122.93,123.35,122425.0,117.1233,117.2753,116.7624,117.1613,122425.0
2023-04-10 12:30:00,123.37,124.13,123.37,124.0,135583.0,117.1803,117.9021,117.1803,117.7787,135583.0
2023-04-10 13:00:00,124.04,124.21,123.95,124.11,74539.0,117.8167,117.9781,117.7312,117.8831,74539.0
2023-04-10 13:30:00,124.13,124.18,123.81,123.95,115978.0,117.9021,117.9496,117.5982,117.7312,115978.0
2023-04-10 14:00:00,123.97,124.32,123.82,124.09,98245.0,117.7502,118.0826,117.6077,117.8642,98245.0
2023-04-10 14:30:00,124.09,124.53,123.89,124.51,141461.0,117.8642,118.2821,117.6742,118.2631,141461.0
2023-04-10 15:00:00,124.51,124.58,124.26,124.34,138577.0,118.2631,118.3296,118.0256,118.1016,138577.0
2023-04-10 15:30:00,124.34,124.46,124.06,124.28,594965.0,118.1016,118.2156,117.8357,118.0446,594965.0
2023-04-11 09:30:00,125.25,125.25,123.8,124.04,371217.0,118.966,118.966,117.5887,117.8167,371217.0
2023-04-11 10:00:00,124.05,124.91,124.0,124.78,252943.0,117.8262,118.643,117.7787,118.5195,252943.0
2023-04-11 10:30:00,124.78,124.78,124.12,124.29,238680.0,118.5195,118.5195,117.8926,118.0541,238680.0
2023-04-11 11:00:00,124.27,124.78,124.14,124.44,154050.0,118.0351,118.5195,117.9116,118.1966,154050.0
2023-04-11 11:30:00,124.43,124.47,124.01,124.1,182649.0,118.1871,118.2251,117.7882,117.8736,182649.0
2023-04-11 12:00:00,124.11,124.36,123.78,124.0,122753.0,117.8831,118.1206,117.5697,117.7787,122753.0
2023-04-11 12:30:00,124.02,124.05,123.62,123.83,86481.0,117.7977,117.8262,117.4177,117.6172,86481.0
2023-04-11 13:00:00,123.86,123.96,123.62,123.91,85567.0,117.6457,117.7407,117.4177,117.6932,85567.0
2023-04-11 13:30:00,123.91,124.25,123.89,124.23,119279.0,117.6932,118.0161,117.6742,117.9971,119279.0
2023-04-11 14:00:00,124.25,124.4,124.02,124.4,102791.0,118.0161,118.1586,117.7977,118.1586,102791.0
2023-04-11 14:30:00,124.4,124.5,124.25,124.48,120403.0,118.1586,118.2536,118.0161,118.2346,120403.0
2023-04-11 15:00:00,124.49,124.58,124.27,124.49,117218.0,118.2441,118.3296,118.0351,118.2441,117218.0
2023-04-11 15:30:00,124.49,124.52,123.17,123.59,712781.0,118.2441,118.2726,116.9903,117.3892,712781.0
2023-04-12 09:30:00,124.41,124.5,121.89,122.41,272779.0,118.1681,118.2536,115.7745,116.2684,272779.0
2023-04-12 10:00:00,122.39,122.8,122.2,122.65,151391.0,116.2494,116.6389,116.069,116.4964,151391.0
2023-04-12 10:30:00,122.67,122.73,121.4,121.42,207446.0,116.5154,116.5724,115.3091,115.3281,207446.0
2023-04-12 11:00:00,121.4,121.55,120.74,120.98,190006.0,115.3091,115.4516,114.6822,114.9102,190006.0
2023-04-12 11:30:00,121.01,121.55,120.85,121.46,166675.0,114.9387,115.4516,114.7867,115.3661,166675.0
2023-04-12 12:00:00,121.46,121.92,121.41,121.75,136280.0,115.3661,115.803,115.3186,115.6416,136280.0
2023-04-12 12:30:00,121.75,121.9,121.64,121.83,82299.0,115.6416,115.784,115.5371,115.7175,82299.0
2023-04-12 13:00:00,121.85,122.05,121.62,121.72,88195.0,115.7365,115.9265,115.5181,115.6131,88195.0
2023-04-12 13:30:00,121.74,121.81,121.11,121.38,147163.0,115.6321,115.6985,115.0337,115.2901,147163.0
2023-04-12 14:00:00,121.33,121.52,120.74,120.81,170873.0,115.2426,115.4231,114.6822,114.7487,170873.0
2023-04-12 14:30:00,120.8,120.8,120.32,120.62,164891.0,114.7392,114.7392,114.2833,114.5682,164891.0
2023-04-12 15:00:00,120.58,120.74,120.19,120.3,235812.0,114.5303,114.6822,114.1598,114.2643,235812.0
2023-04-12 15:30:00,120.29,120.62,120.15,120.3,718525.0,114.2548,114.5682,114.1218,114.2643,718525.0
2023-04-13 09:30:00,120.25,120.94,119.11,119.46,529146.0,114.2168,114.8722,113.134,113.4664,529146.0
2023-04-13 10:00:00,119.51,120.38,119.19,120.14,224951.0,113.5139,114.3403,113.21,114.1123,224951.0
2023-04-13 10:30:00,120.19,120.37,119.9,120.24,209701.0,114.1598,114.3308,113.8844,114.2073,209701.0
2023-04-13 11:00:00,120.32,120.7,120.3,120.49,188251.0,114.2833,114.6442,114.2643,114.4448,188251.0
2023-04-13 11:30:00,120.53,121.12,120.5,121.09,260942.0,114.4828,115.0432,114.4543,115.0147,260942.0
2023-04-13 12:00:00,121.09,121.29,120.96,121.11,111326.0,115.0147,115.2046,114.8912,115.0337,111326.0
2023-04-13 12:30:00,121.13,121.16,120.64,120.75,82416.0,115.0527,115.0812,114.5872,114.6917,82416.0
2023-04-13 13:00:00,120.77,121.22,120.56,121.21,262194.0,114.7107,115.1381,114.5113,115.1286,262194.0
2023-04-13 13:30:00,121.22,121.38,121.08,121.21,124196.0,115.1381,115.2901,115.0052,115.1286,124196.0
2023-04-13 14:00:00,121.23,121.47,121.17,121.32,101879.0,115.1476,115.3756,115.0907,115.2331,101879.0
2023-04-13 14:30:00,121.32,121.63,121.19,121.44,117759.0,115.2331,115.5276,115.1096,115.3471,117759.0
2023-04-13 15:00:00,121.46,121.66,121.44,121.55,206470.0,115.3661,115.5561,115.3471,115.4516,206470.0
2023-04-13 15:30:00,121.55,121.62,120.91,121.13,486253.0,115.4516,115.5181,114.8437,115.0527,486253.0
2023-04-14 09:30:00,120.88,121.92,120.61,121.74,277850.0,114.8152,115.803,114.5587,115.6321,277850.0
2023-04-14 10:00:00,121.69,121.9,120.38,120.57,229107.0,115.5846,115.784,114.3403,114.5208,229107.0
2023-04-14 10:30:00,120.59,120.7,120.11,120.28,154139.0,114.5398,114.6442,114.0838,114.2453,154139.0
2023-04-14 11:00:00,120.3,120.52,120.08,120.27,151551.0,114.2643,114.4733,114.0553,114.2358,151551.0
2023-04-14 11:30:00,120.26,120.32,119.64,119.74,230979.0,114.2263,114.2833,113.6374,113.7324,230979.0
2023-04-14 12:00:00,119.75,119.77,119.2,119.33,224200.0,113.7419,113.7609,113.2195,113.343,224200.0
2023-04-14 12:30:00,119.33,119.48,119.14,119.31,118041.0,113.343,113.4854,113.1625,113.324,118041.0
2023-04-14 13:00:00,119.31,119.53,119.05,119.06,139908.0,113.324,113.5329,113.077,113.0865,139908.0
2023-04-14 13:30:00,119.04,119.32,118.76,119.2,205035.0,113.0675,113.3335,112.8016,113.2195,205035.0
2023-04-14 14:00:00,119.2,119.96,119.11,119.91,104790.0,113.2195,113.9414,113.134,113.8939,104790.0
2023-04-14 14:30:00,119.92,120.22,119.91,120.1,136443.0,113.9034,114.1883,113.8939,114.0743,136443.0
2023-04-14 15:00:00,120.1,120.21,119.71,120.07,236798.0,114.0743,114.1788,113.7039,114.0458,236798.0
2023-04-14 15:30:00,120.08,120.29,119.88,120.21,594873.0,114.0553,114.2548,113.8654,114.1788,594873.0
2023-04-17 09:30:00,119.1,119.84,118.62,119.39,359451.0,113.1245,113.8274,112.6686,113.4,359451.0
2023-04-17 10:00:00,119.41,119.68,119.21,119.22,225457.0,113.419,113.6754,113.229,113.2385,225457.0
2023-04-17 10:30:00,119.2,119.56,118.86,119.35,219301.0,113.2195,113.5614,112.8966,113.362,219301.0
2023-04-17 11:00:00,119.37,119.8,119.18,119.59,146629.0,113.381,113.7894,113.2005,113.5899,146629.0
2023-04-17 11:30:00,119.56,119.71,119.13,119.19,197326.0,113.5614,113.7039,113.153,113.21,197326.0
2023-04-17 12:00:00,119.15,119.34,118.86,119.0,200289.0,113.172,113.3525,112.8966,113.0295,200289.0
2023-04-17 12:30:00,118.97,118.97,118.4,118.5,386871.0,113.001,113.001,112.4596,112.5546,386871.0
2023-04-17 13:00:00,118.5,118.55,118.23,118.49,278637.0,112.5546,112.6021,112.2982,112.5451,278637.0
2023-04-17 13:30:00,118.49,118.78,118.4,118.54,191613.0,112.5451,112.8206,112.4596,112.5926,191613.0
2023-04-17 14:00:00,118.55,118.58,118.16,118.44,193506.0,112.6021,112.6306,112.2317,112.4976,193506.0
2023-04-17 14:30:00,118.44,118.79,118.41,118.77,176010.0,112.4976,112.8301,112.4691,112.8111,176010.0
2023-04-17 15:00:00,118.8,119.65,118.8,119.55,361750.0,112.8396,113.6469,112.8396,113.5519,361750.0
2023-04-17 15:30:00,119.54,119.54,119.06,119.38,689527.0,113.5424,113.5424,113.0865,113.3905,689527.0
2023-04-18 09:30:00,120.39,120.8,119.27,119.54,318367.0,114.3498,114.7392,113.286,113.5424,318367.0
2023-04-18 10:00:00,119.55,119.58,118.56,118.64,207027.0,113.5519,113.5804,112.6116,112.6876,207027.0
2023-04-18 10:30:00,118.62,118.83,118.28,118.61,223442.0,112.6686,112.8681,112.3457,112.6591,223442.0
2023-04-18 11:00:00,118.61,118.86,118.23,118.39,160879.0,112.6591,112.8966,112.2982,112.4501,160879.0
2023-04-18 11:30:00,118.42,118.6,118.13,118.28,146000.0,112.4786,112.6496,112.2032,112.3457,146000.0
2023-04-18 12:00:00,118.27,118.58,118.2,118.54,118914.0,112.3362,112.6306,112.2697,112.5926,118914.0
2023-04-18 12:30:00,118.56,118.6,117.85,118.0,186907.0,112.6116,112.6496,111.9372,112.0797,186907.0
2023-04-18 13:00:00,118.02,118.25,117.86,117.93,104380.0,112.0987,112.3172,111.9467,112.0132,104380.0
2023-04-18 13:30:00,117.92,118.36,117.92,117.94,176585.0,112.0037,112.4216,112.0037,112.0227,176585.0
2023-04-18 14:00:00,117.92,118.05,117.79,117.95,119024.0,112.0037,112.1272,111.8802,112.0322,119024.0
2023-04-18 14:30:00,117.95,118.03,117.41,117.65,162737.0,112.0322,112.1082,111.5193,111.7473,162737.0
2023-04-18 15:00:00,117.66,118.14,117.55,118.08,280866.0,111.7568,112.2127,111.6523,112.1557,280866.0
2023-04-18 15:30:00,118.08,118.54,118.01,118.37,638419.0,112.1557,112.5926,112.0892,112.4311,638419.0
2023-04-19 09:30:00,117.41,117.44,116.54,116.56,370834.0,111.5193,111.5478,110.6929,110.7119,370834.0
2023-04-19 10:00:00,116.57,116.93,116.45,116.82,185426.0,110.7214,111.0634,110.6075,110.9589,185426.0
2023-04-19 10:30:00,116.82,117.44,116.77,117.3,299454.0,110.9589,111.5478,110.9114,111.4148,299454.0
2023-04-19 11:00:00,117.31,117.42,116.86,117.03,109906.0,111.4243,111.5288,110.9969,111.1584,109906.0
2023-04-19 11:30:00,117.02,117.19,116.81,117.12,113171.0,111.1489,111.3103,110.9494,111.2438,113171.0
2023-04-19 12:00:00,117.12,117.44,117.03,117.12,128166.0,111.2438,111.5478,111.1584,111.2438,128166.0
2023-04-19 12:30:00,117.12,117.69,117.12,117.57,73217.0,111.2438,111.7853,111.2438,111.6713,73217.0
2023-04-19 13:00:00,117.56,117.94,117.52,117.81,98890.0,111.6618,112.0227,111.6238,111.8992,98890.0
2023-04-19 13:30:00,117.86,117.88,117.61,117.87,77984.0,111.9467,111.9657,111.7093,111.9562,77984.0
2023-04-19 14:00:00,117.86,118.07,117.65,117.93,88224.0,111.9467,112.1462,111.7473,112.0132,88224.0
2023-04-19 14:30:00,117.93,118.28,117.81,118.27,173457.0,112.0132,112.3457,111.8992,112.3362,173457.0
2023-04-19 15:00:00,118.26,118.68,118.11,118.55,230015.0,112.3267,112.7256,112.1842,112.6021,230015.0
2023-04-19 15:30:00,118.55,118.69,118.31,118.56,427811.0,112.6021,112.7351,112.3741,112.6116,427811.0
2023-04-20 09:30:00,117.28,118.64,117.12,118.43,283813.0,111.3958,112.6876,111.2438,112.4881,283813.0
2023-04-20 10:00:00,118.42,119.09,118.26,118.32,233186.0,112.4786,113.115,112.3267,112.3836,233186.0
2023-04-20 10:30:00,118.35,118.66,118.18,118.32,154536.0,112.4121,112.7066,112.2507,112.3836,154536.0
2023-04-20 11:00:00,118.33,118.5,117.82,118.47,108726.0,112.3931,112.5546,111.9087,112.5261,108726.0
2023-04-20 11:30:00,118.46,119.19,118.2,119.07,177614.0,112.5166,113.21,112.2697,113.096,177614.0
2023-04-20 12:00:00,119.08,119.47,118.86,119.42,176323.0,113.1055,113.4759,112.8966,113.4285,176323.0
2023-04-20 12:30:00,119.43,119.75,119.3,119.74,163057.0,113.438,113.7419,113.3145,113.7324,163057.0
2023-04-20 13:00:00,119.72,119.9,119.55,119.61,127561.0,113.7134,113.8844,113.5519,113.6089,127561.0
2023-04-20 13:30:00,119.62,119.72,119.29,119.35,139939.0,113.6184,113.7134,113.305,113.362,139939.0
2023-04-20 14:00:00,119.34,119.34,118.57,118.58,93297.0,113.3525,113.3525,112.6211,112.6306,93297.0
2023-04-20 14:30:00,118.59,118.61,117.95,118.39,191934.0,112.6401,112.6591,112.0322,112.4501,191934.0
2023-04-20 15:00:00,118.39,118.48,117.74,117.76,290110.0,112.4501,112.5356,111.8327,111.8517,290110.0
2023-04-20 15:30:00,117.77,118.75,117.77,118.67,656982.0,111.8612,112.7921,111.8612,112.7161,656982.0
2023-04-21 09:30:00,117.76,118.19,116.74,116.74,449857.0,111.8517,112.2602,110.8829,110.8829,449857.0
2023-04-21 10:00:00,116.73,117.7,116.66,117.41,248697.0,110.8734,111.7948,110.8069,111.5193,248697.0
2023-04-21 10:30:00,117.43,117.63,116.55,117.14,379661.0,111.5383,111.7283,110.7024,111.2628,379661.0
2023-04-21 11:00:00,117.19,117.44,116.99,117.12,161180.0,111.3103,111.5478,111.1204,111.2438,161180.0
2023-04-21 11:30:00,117.1,117.28,116.73,117.15,227659.0,111.2249,111.3958,110.8734,111.2723,227659.0
2023-04-21 12:00:00,117.15,117.3,116.96,117.08,118874.0,111.2723,111.4148,111.0919,111.2059,118874.0
2023-04-21 12:30:00,117.09,117.35,117.0,117.26,103262.0,111.2154,111.4623,111.1299,111.3768,103262.0
2023-04-21 13:00:00,117.26,117.39,117.0,117.08,120568.0,111.3768,111.5003,111.1299,111.2059,120568.0
2023-04-21 13:30:00,117.1,117.69,117.1,117.6,102798.0,111.2249,111.7853,111.2249,111.6998,102798.0
2023-04-21 14:00:00,117.6,117.8,117.54,117.59,162663.0,111.6998,111.8897,111.6428,111.6903,162663.0
2023-04-21 14:30:00,117.61,117.65,117.09,117.35,143137.0,111.7093,111.7473,111.2154,111.4623,143137.0
2023-04-21 15:00:00,117.36,117.48,117.15,117.42,149774.0,111.4718,111.5858,111.2723,111.5288,149774.0
2023-04-21 15:30:00,117.43,117.83,117.31,117.77,437677.0,111.5383,111.9182,111.4243,111.8612,437677.0
2023-04-24 09:30:00,117.59,117.83,117.21,117.26,202776.0,111.6903,111.9182,111.3293,111.3768,202776.0
2023-04-24 10:00:00,117.26,117.61,116.97,117.58,141282.0,111.3768,111.7093,111.1014,111.6808,141282.0
2023-04-24 10:30:00,117.65,117.65,116.65,116.88,202524.0,111.7473,111.7473,110.7974,111.0159,202524.0
2023-04-24 11:00:00,116.86,117.11,116.83,116.84,136763.0,110.9969,111.2344,110.9684,110.9779,136763.0
2023-04-24 11:30:00,116.83,117.09,116.57,116.66,136050.0,110.9684,111.2154,110.7214,110.8069,136050.0
2023-04-24 12:00:00,116.66,116.96,116.63,116.95,97349.0,110.8069,111.0919,110.7784,111.0824,97349.0
2023-04-24 12:30:00,116.96,117.05,116.78,116.94,96735.0,111.0919,111.1774,110.9209,111.0729,96735.0
2023-04-24 13:00:00,116.98,117.07,116.86,116.95,117262.0,111.1109,111.1964,110.9969,111.0824,117262.0
2023-04-24 13:30:00,116.98,117.31,116.89,117.29,79007.0,111.1109,111.4243,111.0254,111.4053,79007.0
2023-04-24 14:00:00,117.31,117.41,117.18,117.34,130740.0,111.4243,111.5193,111.3008,111.4528,130740.0
2023-04-24 14:30:00,117.35,117.48,117.15,117.44,66125.0,111.4623,111.5858,111.2723,111.5478,66125.0
2023-04-24 15:00:00,117.44,117.64,117.26,117.31,117592.0,111.5478,111.7378,111.3768,111.4243,117592.0
2023-04-24 15:30:00,117.32,117.48,117.15,117.38,469372.0,111.4338,111.5858,111.2723,111.4908,469372.0
2023-04-25 09:30:00,116.7,116.75,115.91,116.65,207087.0,110.8449,110.8924,110.0946,110.7974,207087.0
2023-04-25 10:00:00,116.64,116.84,115.86,116.08,210409.0,110.7879,110.9779,110.0471,110.256,210409.0
2023-04-25 10:30:00,116.08,116.24,115.4,115.51,246519.0,110.256,110.408,109.6101,109.7146,246519.0
2023-04-25 11:00:00,115.54,115.56,115.11,115.15,231980.0,109.7431,109.7621,109.3347,109.3727,231980.0
2023-04-25 11:30:00,115.17,115.17,114.64,114.77,318586.0,109.3917,109.3917,108.8883,109.0118,318586.0
2023-04-25 12:00:00,114.77,114.78,114.23,114.23,208874.0,109.0118,109.0213,108.4988,108.4988,208874.0
2023-04-25 12:30:00,114.22,114.55,114.04,114.41,197848.0,108.4893,108.8028,108.3184,108.6698,197848.0
2023-04-25 13:00:00,114.41,114.57,113.78,113.9,229251.0,108.6698,108.8218,108.0714,108.1854,229251.0
2023-04-25 13:30:00,113.9,114.02,113.68,113.7,175878.0,108.1854,108.2994,107.9764,107.9954,175878.0
2023-04-25 14:00:00,113.7,114.22,113.69,114.21,152543.0,107.9954,108.4893,107.9859,108.4799,152543.0
2023-04-25 14:30:00,114.2,114.51,114.03,114.21,254400.0,108.4704,108.7648,108.3089,108.4799,254400.0
2023-04-25 15:00:00,114.19,114.77,114.14,114.32,311482.0,108.4609,109.0118,108.4134,108.5843,311482.0
2023-04-25 15:30:00,114.3,114.5,114.0,114.06,772132.0,108.5653,108.7553,108.2804,108.3374,772132.0
2023-04-26 09:30:00,114.25,115.1,113.69,114.32,373938.0,108.5178,109.3252,107.9859,108.5843,373938.0
2023-04-26 10:00:00,114.32,114.39,113.56,114.01,207771.0,108.5843,108.6508,107.8625,108.2899,207771.0
2023-04-26 10:30:00,114.02,114.36,113.65,114.2,146483.0,108.2994,108.6223,107.9479,108.4704,146483.0
2023-04-26 11:00:00,114.24,114.8,114.16,114.38,127196.0,108.5083,109.0402,108.4324,108.6413,127196.0
2023-04-26 11:30:00,114.37,114.73,114.29,114.46,88027.0,108.6318,108.9738,108.5558,108.7173,88027.0
2023-04-26 12:00:00,114.46,114.81,114.33,114.38,132073.0,108.7173,109.0497,108.5938,108.6413,132073.0
2023-04-26 12:30:00,114.37,114.4,114.04,114.24,76500.0,108.6318,108.6603,108.3184,108.5083,76500.0
2023-04-26 13:00:00,114.28,114.4,114.15,114.23,90417.0,108.5463,108.6603,108.4229,108.4988,90417.0
2023-04-26 13:30:00,114.28,114.36,113.54,113.76,118649.0,108.5463,108.6223,107.8435,108.0524,118649.0
2023-04-26 14:00:00,113.74,113.84,113.5,113.83,105839.0,108.0334,108.1284,107.8055,108.1189,105839.0
2023-04-26 14:30:00,113.81,113.85,113.37,113.45,139371.0,108.0999,108.1379,107.682,107.758,139371.0
2023-04-26 15:00:00,113.46,113.74,113.21,113.74,175745.0,107.7675,108.0334,107.53,108.0334,175745.0
2023-04-26 15:30:00,113.75,114.37,113.6,114.15,556100.0,108.0429,108.6318,107.9005,108.4229,556100.0
2023-04-27 09:30:00,113.7,113.96,112.15,112.86,352094.0,107.9954,108.2424,106.5232,107.1976,352094.0
2023-04-27 10:00:00,112.89,113.29,112.35,113.24,304470.0,107.2261,107.606,106.7132,107.5585,304470.0
2023-04-27 10:30:00,113.29,113.4,112.84,112.96,187591.0,107.606,107.7105,107.1786,107.2926,187591.0
2023-04-27 11:00:00,112.99,113.39,112.66,113.18,195544.0,107.3211,107.701,107.0076,107.5015,195544.0
2023-04-27 11:30:00,113.19,113.38,112.86,113.08,143968.0,107.511,107.6915,107.1976,107.4065,143968.0
2023-04-27 12:00:00,113.08,113.9,113.04,113.72,271772.0,107.4065,108.1854,107.3686,108.0144,271772.0
2023-04-27 12:30:00,113.72,113.77,113.4,113.72,141812.0,108.0144,108.0619,107.7105,108.0144,141812.0
2023-04-27 13:00:00,113.74,113.83,113.57,113.75,171278.0,108.0334,108.1189,107.872,108.0429,171278.0
2023-04-27 13:30:00,113.76,113.93,113.64,113.69,192286.0,108.0524,108.2139,107.9384,107.9859,192286.0
2023-04-27 14:00:00,113.71,114.24,113.66,114.24,228766.0,108.0049,108.5083,107.9574,108.5083,228766.0
2023-04-27 14:30:00,114.2,114.32,114.01,114.23,238692.0,108.4704,108.5843,108.2899,108.4988,238692.0
2023-04-27 15:00:00,114.22,114.29,113.94,114.07,298772.0,108.4893,108.5558,108.2234,108.3469,298772.0
2023-04-27 15:30:00,114.08,114.19,113.76,113.93,758028.0,108.3564,108.4609,108.0524,108.2139,758028.0
2023-04-28 09:30:00,115.09,116.09,114.06,114.18,758867.0,109.3157,110.2655,108.3374,108.4514,758867.0
2023-04-28 10:00:00,114.17,115.09,113.73,114.91,400137.0,108.4419,109.3157,108.0239,109.1447,400137.0
2023-04-28 10:30:00,114.93,115.16,114.3,114.48,252559.0,109.1637,109.3822,108.5653,108.7363,252559.0
2023-04-28 11:00:00,114.49,114.71,114.18,114.65,417331.0,108.7458,108.9548,108.4514,108.8978,417331.0
2023-04-28 11:30:00,114.66,115.08,114.65,115.05,141797.0,108.9073,109.3062,108.8978,109.2777,141797.0
2023-04-28 12:00:00,115.06,115.3,114.9,115.3,120015.0,109.2872,109.5152,109.1352,109.5152,120015.0
2023-04-28 12:30:00,115.3,115.51,115.0,115.45,118509.0,109.5152,109.7146,109.2302,109.6576,118509.0
2023-04-28 13:00:00,115.46,115.71,115.3,115.65,142900.0,109.6671,109.9046,109.5152,109.8476,142900.0
2023-04-28 13:30:00,115.66,115.73,115.42,115.65,120337.0,109.8571,109.9236,109.6291,109.8476,120337.0
2023-04-28 14:00:00,115.65,116.16,115.65,116.1,392430.0,109.8476,110.332,109.8476,110.275,392430.0
2023-04-28 14:30:00,116.11,116.3,115.95,116.17,406389.0,110.2845,110.465,110.1326,110.3415,406389.0
2023-04-28 15:00:00,116.16,116.62,116.15,116.4,418032.0,110.332,110.7689,110.3225,110.56,418032.0
2023-04-28 15:30:00,116.42,116.9,116.21,116.84,1113934.0,110.579,111.0349,110.3795,110.9779,1113934.0
2023-05-01 09:30:00,117.25,117.58,116.26,116.28,497196.0,111.3673,111.6808,110.427,110.446,497196.0
2023-05-01 10:00:00,116.25,116.75,115.75,115.88,259106.0,110.4175,110.8924,109.9426,110.0661,259106.0
2023-05-01 10:30:00,115.91,116.49,115.79,116.14,224120.0,110.0946,110.6455,109.9806,110.313,224120.0
2023-05-01 11:00:00,116.14,116.31,115.54,115.69,217505.0,110.313,110.4745,109.7431,109.8856,217505.0
2023-05-01 11:30:00,115.67,115.86,115.51,115.62,159824.0,109.8666,110.0471,109.7146,109.8191,159824.0
2023-05-01 12:00:00,115.64,116.05,115.54,116.04,204899.0,109.8381,110.2275,109.7431,110.218,204899.0
2023-05-01 12:30:00,116.02,116.25,115.99,116.18,130841.0,110.199,110.4175,110.1705,110.351,130841.0
2023-05-01 13:00:00,116.18,116.31,116.03,116.06,138874.0,110.351,110.4745,110.2085,110.237,138874.0
2023-05-01 13:30:00,116.06,116.4,115.95,116.05,167725.0,110.237,110.56,110.1326,110.2275,167725.0
2023-05-01 14:00:00,116.04,116.26,115.88,115.97,175568.0,110.218,110.427,110.0661,110.1515,175568.0
2023-05-01 14:30:00,115.95,116.09,115.66,116.05,203312.0,110.1326,110.2655,109.8571,110.2275,203312.0
2023-05-01 15:00:00,116.06,116.23,115.76,115.82,207422.0,110.237,110.3985,109.9521,110.0091,207422.0
2023-05-01 15:30:00,115.82,116.2,115.72,115.81,678217.0,110.0091,110.37,109.9141,109.9996,678217.0
2023-05-02 09:30:00,116.19,117.06,115.9,116.79,506552.0,110.3605,111.1869,110.0851,110.9304,506552.0
2023-05-02 10:00:00,116.82,117.04,115.25,115.59,468997.0,110.9589,111.1679,109.4677,109.7906,468997.0
2023-05-02 10:30:00,115.59,115.67,114.7,114.82,370470.0,109.7906,109.8666,108.9453,109.0592,370470.0
2023-05-02 11:00:00,114.81,114.98,114.44,114.98,233529.0,109.0497,109.2112,108.6983,109.2112,233529.0
2023-05-02 11:30:00,114.98,115.48,114.77,114.88,173617.0,109.2112,109.6861,109.0118,109.1162,173617.0
2023-05-02 12:00:00,114.86,115.16,114.78,115.13,129362.0,109.0972,109.3822,109.0213,109.3537,129362.0
2023-05-02 12:30:00,115.12,115.63,115.08,115.62,179008.0,109.3442,109.8286,109.3062,109.8191,179008.0
2023-05-02 13:00:00,115.58,115.69,115.35,115.48,108411.0,109.7811,109.8856,109.5627,109.6861,108411.0
2023-05-02 13:30:00,115.47,116.04,115.44,115.83,189515.0,109.6766,110.218,109.6481,110.0186,189515.0
2023-05-02 14:00:00,115.83,115.93,115.38,115.47,157558.0,110.0186,110.1136,109.5911,109.6766,157558.0
2023-05-02 14:30:00,115.47,115.96,115.4,115.91,208053.0,109.6766,110.142,109.6101,110.0946,208053.0
2023-05-02 15:00:00,115.93,116.45,115.73,116.22,279887.0,110.1136,110.6075,109.9236,110.389,279887.0
2023-05-02 15:30:00,116.21,116.49,115.87,116.12,707386.0,110.3795,110.6455,110.0566,110.294,707386.0
2023-05-03 09:30:00,116.66,116.82,116.12,116.46,575162.0,110.8069,110.9589,110.294,110.617,575162.0
2023-05-03 10:00:00,116.5,116.55,114.95,115.06,357756.0,110.655,110.7024,109.1827,109.2872,357756.0
2023-05-03 10:30:00,115.08,115.08,114.69,114.81,252790.0,109.3062,109.3062,108.9358,109.0497,252790.0
2023-05-03 11:00:00,114.8,114.86,114.38,114.53,232082.0,109.0402,109.0972,108.6413,108.7838,232082.0
2023-05-03 11:30:00,114.52,114.77,114.38,114.63,257557.0,108.7743,109.0118,108.6413,108.8788,257557.0
2023-05-03 12:00:00,114.65,114.69,114.38,114.65,145350.0,108.8978,108.9358,108.6413,108.8978,145350.0
2023-05-03 12:30:00,114.64,114.95,114.61,114.9,188917.0,108.8883,109.1827,108.8598,109.1352,188917.0
2023-05-03 13:00:00,114.89,116.01,114.89,115.95,360580.0,109.1257,110.1895,109.1257,110.1326,360580.0
2023-05-03 13:30:00,115.96,116.12,115.67,115.78,230280.0,110.142,110.294,109.8666,109.9711,230280.0
2023-05-03 14:00:00,115.75,116.35,115.11,115.94,343029.0,109.9426,110.5125,109.3347,110.1231,343029.0
2023-05-03 14:30:00,115.97,116.35,114.89,115.46,507729.0,110.1515,110.5125,109.1257,109.6671,507729.0
2023-05-03 15:00:00,115.44,115.69,113.72,113.72,579759.0,109.6481,109.8856,108.0144,108.0144,579759.0
2023-05-03 15:30:00,113.72,113.81,112.6,112.72,1666459.0,108.0144,108.0999,106.9506,107.0646,1666459.0
2023-05-04 09:30:00,104.05,105.8,103.5,104.69,5206581.0,98.8296,100.4918,98.3072,99.4375,5206581.0
2023-05-04 10:00:00,104.68,106.14,104.57,105.03,1885385.0,99.428,100.8147,99.3235,99.7604,1885385.0
2023-05-04 10:30:00,105.02,105.95,104.88,105.73,1004596.0,99.7509,100.6343,99.618,100.4253,1004596.0
2023-05-04 11:00:00,105.72,106.99,105.63,106.73,1182882.0,100.4158,101.6221,100.3303,101.3751,1182882.0
2023-05-04 11:30:00,106.72,106.99,106.19,106.32,724445.0,101.3656,101.6221,100.8622,100.9857,724445.0
2023-05-04 12:00:00,106.3,106.56,105.72,106.15,735045.0,100.9667,101.2137,100.4158,100.8242,735045.0
2023-05-04 12:30:00,106.16,106.88,105.87,106.85,489550.0,100.8337,101.5176,100.5583,101.4891,489550.0
2023-05-04 13:00:00,106.87,106.93,106.11,106.34,534520.0,101.5081,101.5651,100.7862,101.0047,534520.0
2023-05-04 13:30:00,106.35,107.12,106.35,106.65,405757.0,101.0142,101.7456,101.0142,101.2992,405757.0
2023-05-04 14:00:00,106.65,106.71,105.83,105.94,386965.0,101.2992,101.3561,100.5203,100.6248,386965.0
2023-05-04 14:30:00,105.91,106.49,105.81,106.43,434103.0,100.5963,101.1472,100.5013,101.0902,434103.0
2023-05-04 15:00:00,106.43,106.78,105.53,105.96,440911.0,101.0902,101.4226,100.2353,100.6438,440911.0
2023-05-04 15:30:00,105.97,107.02,105.9,106.53,1289456.0,100.6533,101.6506,100.5868,101.1852,1289456.0
2023-05-05 09:30:00,108.21,108.45,105.77,107.73,1022844.0,102.7809,103.0088,100.4633,102.325,1022844.0
2023-05-05 10:00:00,107.75,108.23,106.5,106.9,833945.0,102.344,102.7999,101.1567,101.5366,833945.0
2023-05-05 10:30:00,106.91,107.67,106.73,107.64,384296.0,101.5461,102.268,101.3751,102.2395,384296.0
2023-05-05 11:00:00,107.66,108.62,107.58,108.5,504598.0,102.2585,103.1703,102.1825,103.0563,504598.0
2023-05-05 11:30:00,108.5,108.74,108.2,108.52,329433.0,103.0563,103.2843,102.7714,103.0753,329433.0
2023-05-05 12:00:00,108.52,108.65,108.17,108.55,335761.0,103.0753,103.1988,102.7429,103.1038,335761.0
2023-05-05 12:30:00,108.55,108.6,108.28,108.57,181742.0,103.1038,103.1513,102.8474,103.1228,181742.0
2023-05-05 13:00:00,108.57,109.1,108.37,108.52,398133.0,103.1228,103.6262,102.9329,103.0753,398133.0
2023-05-05 13:30:00,108.54,108.61,108.19,108.51,191699.0,103.0943,103.1608,102.7619,103.0658,191699.0
2023-05-05 14:00:00,108.54,108.58,108.07,108.29,335781.0,103.0943,103.1323,102.6479,102.8569,335781.0
2023-05-05 14:30:00,108.31,108.94,108.3,108.76,267076.0,102.8759,103.4743,102.8664,103.3033,267076.0
2023-05-05 15:00:00,108.77,108.94,108.46,108.63,271306.0,103.3128,103.4743,103.0183,103.1798,271306.0
2023-05-05 15:30:00,108.64,109.27,108.49,108.76,1058905.0,103.1893,103.7877,103.0468,103.3033,1058905.0
2023-05-08 09:30:00,108.38,108.67,106.87,107.19,611976.0,102.9424,103.2178,101.5081,101.8121,611976.0
2023-05-08 10:00:00,107.17,107.96,107.13,107.82,604554.0,101.7931,102.5434,101.7551,102.4104,604554.0
2023-05-08 10:30:00,107.82,108.19,107.55,108.15,520445.0,102.4104,102.7619,102.154,102.7239,520445.0
2023-05-08 11:00:00,108.16,108.56,108.14,108.19,228671.0,102.7334,103.1133,102.7144,102.7619,228671.0
2023-05-08 11:30:00,108.18,108.76,108.01,108.65,268234.0,102.7524,103.3033,102.5909,103.1988,268234.0
2023-05-08 12:00:00,108.65,108.65,108.3,108.47,141785.0,103.1988,103.1988,102.8664,103.0278,141785.0
2023-05-08 12:30:00,108.47,108.53,108.1,108.36,227864.0,103.0278,103.0848,102.6764,102.9234,227864.0
2023-05-08 13:00:00,108.36,108.58,108.19,108.51,152237.0,102.9234,103.1323,102.7619,103.0658,152237.0
2023-05-08 13:30:00,108.52,108.55,108.13,108.18,169095.0,103.0753,103.1038,102.7049,102.7524,169095.0
2023-05-08 14:00:00,108.2,108.23,107.67,108.13,186241.0,102.7714,102.7999,102.268,102.7049,186241.0
2023-05-08 14:30:00,108.14,108.83,108.13,108.59,189059.0,102.7144,103.3698,102.7049,103.1418,189059.0
2023-05-08 15:00:00,108.59,108.68,108.33,108.37,174880.0,103.1418,103.2273,102.8949,102.9329,174880.0
2023-05-08 15:30:00,108.35,108.52,108.22,108.31,527744.0,102.9139,103.0753,102.7904,102.8759,527744.0
2023-05-09 09:30:00,107.0,107.43,106.45,107.13,561604.0,101.6316,102.04,101.1092,101.7551,561604.0
2023-05-09 10:00:00,107.12,107.15,106.11,106.18,430868.0,101.7456,101.7741,100.7862,100.8527,430868.0
2023-05-09 10:30:00,106.17,106.8,106.08,106.65,266724.0,100.8432,101.4416,100.7577,101.2992,266724.0
2023-05-09 11:00:00,106.64,106.8,106.39,106.62,278467.0,101.2897,101.4416,101.0522,101.2707,278467.0
2023-05-09 11:30:00,106.62,106.81,106.53,106.66,208313.0,101.2707,101.4511,101.1852,101.3086,208313.0
2023-05-09 12:00:00,106.63,106.97,106.62,106.72,234299.0,101.2802,101.6031,101.2707,101.3656,234299.0
2023-05-09 12:30:00,106.73,106.82,106.31,106.36,236818.0,101.3751,101.4606,100.9762,101.0237,236818.0
2023-05-09 13:00:00,106.37,106.37,105.81,105.9,315715.0,101.0332,101.0332,100.5013,100.5868,315715.0
2023-05-09 13:30:00,105.87,106.23,105.87,106.15,223932.0,100.5583,100.9002,100.5583,100.8242,223932.0
2023-05-09 14:00:00,106.15,106.47,106.12,106.14,251969.0,100.8242,101.1282,100.7957,100.8147,251969.0
2023-05-09 14:30:00,106.14,106.27,105.86,105.94,181839.0,100.8147,100.9382,100.5488,100.6248,181839.0
2023-05-09 15:00:00,105.95,106.03,105.53,105.54,382012.0,100.6343,100.7103,100.2353,100.2448,382012.0
2023-05-09 15:30:00,105.54,105.93,105.3,105.76,1008826.0,100.2448,100.6153,100.0169,100.4538,1008826.0
2023-05-10 09:30:00,106.84,107.43,106.16,106.56,553771.0,101.4796,102.04,100.8337,101.2137,553771.0
2023-05-10 10:00:00,106.56,107.4,106.55,107.19,679113.0,101.2137,102.0115,101.2042,101.8121,679113.0
2023-05-10 10:30:00,107.17,107.48,106.22,106.43,454113.0,101.7931,102.0875,100.8907,101.0902,454113.0
2023-05-10 11:00:00,106.43,106.93,106.41,106.68,250575.0,101.0902,101.5651,101.0712,101.3276,250575.0
2023-05-10 11:30:00,106.69,106.85,106.3,106.5,262316.0,101.3371,101.4891,100.9667,101.1567,262316.0
2023-05-10 12:00:00,106.5,106.68,106.23,106.58,217762.0,101.1567,101.3276,100.9002,101.2327,217762.0
2023-05-10 12:30:00,106.57,106.66,105.97,106.15,157483.0,101.2232,101.3086,100.6533,100.8242,157483.0
2023-05-10 13:00:00,106.14,106.15,105.21,105.36,225580.0,100.8147,100.8242,99.9314,100.0739,225580.0
2023-05-10 13:30:00,105.34,105.58,105.14,105.53,243440.0,100.0549,100.2828,99.8649,100.2353,243440.0
2023-05-10 14:00:00,105.52,106.05,105.51,105.89,167846.0,100.2258,100.7293,100.2163,100.5773,167846.0
2023-05-10 14:30:00,105.89,106.46,105.89,106.42,159719.0,100.5773,101.1187,100.5773,101.0807,159719.0
2023-05-10 15:00:00,106.43,106.85,106.3,106.68,264570.0,101.0902,101.4891,100.9667,101.3276,264570.0
2023-05-10 15:30:00,106.69,106.83,106.28,106.47,733650.0,101.3371,101.4701,100.9477,101.1282,733650.0
2023-05-11 09:30:00,106.32,106.51,104.16,104.58,695928.0,100.9857,101.1662,98.9341,99.333,695928.0
2023-05-11 10:00:00,104.58,104.67,103.82,104.39,551479.0,99.333,99.4185,98.6111,99.1525,551479.0
2023-05-11 10:30:00,104.39,104.48,103.92,104.05,595298.0,99.1525,99.238,98.7061,98.8296,595298.0
2023-05-11 11:00:00,104.05,104.21,103.68,103.99,486076.0,98.8296,98.9816,98.4782,98.7726,486076.0
2023-05-11 11:30:00,103.99,104.15,103.68,103.89,314640.0,98.7726,98.9246,98.4782,98.6776,314640.0
2023-05-11 12:00:00,103.9,104.45,103.7,104.39,389127.0,98.6871,99.2095,98.4972,99.1525,389127.0
2023-05-11 12:30:00,104.42,105.04,104.23,104.79,592835.0,99.181,99.7699,99.0006,99.5325,592835.0
2023-05-11 13:00:00,104.8,104.8,104.0,104.38,382529.0,99.542,99.542,98.7821,99.143,382529.0
2023-05-11 13:30:00,104.36,104.55,104.05,104.35,275984.0,99.124,99.3045,98.8296,99.1145,275984.0
2023-05-11 14:00:00,104.35,104.43,104.1,104.32,329609.0,99.1145,99.1905,98.8771,99.0861,329609.0
2023-05-11 14:30:00,104.32,104.47,104.22,104.3,297833.0,99.0861,99.2285,98.9911,99.0671,297833.0
2023-05-11 15:00:00,104.29,104.32,103.94,103.99,438260.0,99.0576,99.0861,98.7251,98.7726,438260.0
2023-05-11 15:30:00,103.98,104.25,103.87,104.06,1379121.0,98.7631,99.0196,98.6586,98.8391,1379121.0
2023-05-12 09:30:00,104.48,104.74,103.93,104.14,553630.0,99.238,99.485,98.7156,98.9151,553630.0
2023-05-12 10:00:00,104.13,104.15,103.46,103.61,453408.0,98.9056,98.9246,98.2692,98.4117,453408.0
2023-05-12 10:30:00,103.59,103.71,103.2,103.59,339904.0,98.3927,98.5067,98.0222,98.3927,339904.0
2023-05-12 11:00:00,103.59,103.82,103.19,103.2,482433.0,98.3927,98.6111,98.0127,98.0222,482433.0
2023-05-12 11:30:00,103.2,103.68,103.19,103.65,225398.0,98.0222,98.4782,98.0127,98.4497,225398.0
2023-05-12 12:00:00,103.64,103.64,103.02,103.08,304873.0,98.4402,98.4402,97.8513,97.9083,304873.0
2023-05-12 12:30:00,103.09,103.2,102.92,103.14,272503.0,97.9178,98.0222,97.7563,97.9653,272503.0
2023-05-12 13:00:00,103.13,103.67,103.06,103.44,227450.0,97.9558,98.4687,97.8893,98.2502,227450.0
2023-05-12 13:30:00,103.44,103.58,103.04,103.05,205534.0,98.2502,98.3832,97.8703,97.8798,205534.0
2023-05-12 14:00:00,103.04,103.18,102.91,102.95,282498.0,97.8703,98.0032,97.7468,97.7848,282498.0
2023-05-12 14:30:00,102.96,103.01,102.61,102.92,299895.0,97.7943,97.8418,97.4618,97.7563,299895.0
2023-05-12 15:00:00,102.93,103.16,102.88,103.15,384259.0,97.7658,97.9843,97.7183,97.9748,384259.0
2023-05-12 15:30:00,103.16,103.75,103.1,103.61,760416.0,97.9843,98.5447,97.9273,98.4117,760416.0
2023-05-15 09:30:00,103.76,104.11,102.89,103.95,664515.0,98.5541,98.8866,97.7278,98.7346,664515.0
2023-05-15 10:00:00,103.95,104.13,103.54,103.87,264379.0,98.7346,98.9056,98.3452,98.6586,264379.0
2023-05-15 10:30:00,103.86,104.37,103.84,104.16,306838.0,98.6491,99.1335,98.6301,98.9341,306838.0
2023-05-15 11:00:00,104.17,104.9,104.17,104.8,335551.0,98.9436,99.637,98.9436,99.542,335551.0
2023-05-15 11:30:00,104.78,104.86,104.39,104.69,201225.0,99.523,99.599,99.1525,99.4375,201225.0
2023-05-15 12:00:00,104.7,104.78,104.44,104.57,236358.0,99.447,99.523,99.2,99.3235,236358.0
2023-05-15 12:30:00,104.55,105.29,104.54,105.29,232290.0,99.3045,100.0074,99.295,100.0074,232290.0
2023-05-15 13:00:00,105.3,105.89,105.19,105.2,312253.0,100.0169,100.5773,99.9124,99.9219,312253.0
2023-05-15 13:30:00,105.21,105.48,105.02,105.4,208153.0,99.9314,100.1879,99.7509,100.1119,208153.0
2023-05-15 14:00:00,105.42,105.64,105.16,105.59,260793.0,100.1309,100.3398,99.8839,100.2923,260793.0
2023-05-15 14:30:00,105.59,105.94,105.52,105.56,208829.0,100.2923,100.6248,100.2258,100.2638,208829.0
2023-05-15 15:00:00,105.56,105.88,105.48,105.84,225373.0,100.2638,100.5678,100.1879,100.5298,225373.0
2023-05-15 15:30:00,105.84,106.4,105.76,106.27,811716.0,100.5298,101.0617,100.4538,100.9382,811716.0
2023-05-16 09:30:00,105.7,106.48,105.19,105.37,471407.0,100.3968,101.1377,99.9124,100.0834,471407.0
2023-05-16 10:00:00,105.37,105.37,104.65,104.96,362603.0,100.0834,100.0834,99.3995,99.6939,362603.0
2023-05-16 10:30:00,104.98,105.45,104.82,105.38,235203.0,99.7129,100.1594,99.561,100.0929,235203.0
2023-05-16 11:00:00,105.39,105.45,105.12,105.37,205198.0,100.1024,100.1594,99.8459,100.0834,205198.0
2023-05-16 11:30:00,105.38,105.41,104.94,105.33,199306.0,100.0929,100.1214,99.6749,100.0454,199306.0
2023-05-16 12:00:00,105.34,105.35,104.9,104.98,163285.0,100.0549,100.0644,99.637,99.7129,163285.0
2023-05-16 12:30:00,104.98,105.17,104.76,104.8,203695.0,99.7129,99.8934,99.504,99.542,203695.0
2023-05-16 13:00:00,104.8,104.84,104.13,104.14,305803.0,99.542,99.58,98.9056,98.9151,305803.0
2023-05-16 13:30:00,104.14,104.62,104.13,104.6,210261.0,98.9151,99.371,98.9056,99.352,210261.0
2023-05-16 14:00:00,104.61,104.88,104.43,104.85,185928.0,99.3615,99.618,99.1905,99.5895,185928.0
2023-05-16 14:30:00,104.87,104.92,104.5,104.74,215815.0,99.6085,99.6559,99.257,99.485,215815.0
2023-05-16 15:00:00,104.76,104.77,104.36,104.59,271372.0,99.504,99.5135,99.124,99.3425,271372.0
2023-05-16 15:30:00,104.59,104.61,103.72,103.78,662783.0,99.3425,99.3615,98.5162,98.5731,662783.0
2023-05-17 09:30:00,104.19,104.84,103.64,103.65,409932.0,98.9626,99.58,98.4402,98.4497,409932.0
2023-05-17 10:00:00,103.67,104.71,103.58,104.52,544218.0,98.4687,99.4565,98.3832,99.276,544218.0
2023-05-17 10:30:00,104.52,104.56,103.94,104.1,509713.0,99.276,99.314,98.7251,98.8771,509713.0
2023-05-17 11:00:00,104.1,104.75,104.0,104.53,384513.0,98.8771,99.4945,98.7821,99.2855,384513.0
2023-05-17 11:30:00,104.52,104.6,104.16,104.17,461937.0,99.276,99.352,98.9341,98.9436,461937.0
2023-05-17 12:00:00,104.16,104.23,103.77,103.95,434216.0,98.9341,99.0006,98.5636,98.7346,434216.0
2023-05-17 12:30:00,103.95,105.12,103.9,105.08,324529.0,98.7346,99.8459,98.6871,99.8079,324529.0
2023-05-17 13:00:00,105.1,105.45,104.93,105.16,555146.0,99.8269,100.1594,99.6654,99.8839,555146.0
2023-05-17 13:30:00,105.16,105.35,105.03,105.28,384099.0,99.8839,100.0644,99.7604,99.9979,384099.0
2023-05-17 14:00:00,105.27,105.34,104.89,104.9,222425.0,99.9884,100.0549,99.6275,99.637,222425.0
2023-05-17 14:30:00,104.89,104.92,104.54,104.55,243606.0,99.6275,99.6559,99.295,99.3045,243606.0
2023-05-17 15:00:00,104.55,104.96,104.47,104.75,284456.0,99.3045,99.6939,99.2285,99.4945,284456.0
2023-05-17 15:30:00,104.75,104.9,104.65,104.79,722893.0,99.4945,99.637,99.3995,99.5325,722893.0
2023-05-18 09:30:00,104.68,105.66,104.68,105.34,560344.0,99.428,100.3588,99.428,100.0549,560344.0
2023-05-18 10:00:00,105.3,105.86,105.22,105.85,627599.0,100.0169,100.5488,99.9409,100.5393,627599.0
2023-05-18 10:30:00,105.86,106.12,105.61,106.12,371629.0,100.5488,100.7957,100.3113,100.7957,371629.0
2023-05-18 11:00:00,106.11,106.88,106.11,106.71,355572.0,100.7862,101.5176,100.7862,101.3561,355572.0
2023-05-18 11:30:00,106.73,106.75,106.17,106.24,249725.0,101.3751,101.3941,100.8432,100.9097,249725.0
2023-05-18 12:00:00,106.24,106.25,105.52,105.69,322257.0,100.9097,100.9192,100.2258,100.3873,322257.0
2023-05-18 12:30:00,105.68,106.35,105.63,106.21,419677.0,100.3778,101.0142,100.3303,100.8812,419677.0
2023-05-18 13:00:00,106.21,106.46,106.05,106.08,154114.0,100.8812,101.1187,100.7293,100.7577,154114.0
2023-05-18 13:30:00,106.08,106.2,105.67,105.77,133546.0,100.7577,100.8717,100.3683,100.4633,133546.0
2023-05-18 14:00:00,105.76,105.85,105.54,105.7,182965.0,100.4538,100.5393,100.2448,100.3968,182965.0
2023-05-18 14:30:00,105.71,106.09,105.7,106.07,181807.0,100.4063,100.7672,100.3968,100.7483,181807.0
2023-05-18 15:00:00,106.08,106.48,106.06,106.48,264074.0,100.7577,101.1377,100.7388,101.1377,264074.0
2023-05-18 15:30:00,106.48,107.12,106.48,106.9,1106933.0,101.1377,101.7456,101.1377,101.5366,1106933.0
2023-05-19 09:30:00,106.95,107.12,106.06,106.28,635157.0,101.5841,101.7456,100.7388,100.9477,635157.0
2023-05-19 10:00:00,106.28,106.75,106.06,106.41,269015.0,100.9477,101.3941,100.7388,101.0712,269015.0
2023-05-19 10:30:00,106.41,106.53,105.94,106.45,225545.0,101.0712,101.1852,100.6248,101.1092,225545.0
2023-05-19 11:00:00,106.45,106.54,105.94,106.02,259653.0,101.1092,101.1947,100.6248,100.7008,259653.0
2023-05-19 11:30:00,106.02,106.1,105.63,105.72,304419.0,100.7008,100.7767,100.3303,100.4158,304419.0
2023-05-19 12:00:00,105.73,106.0,105.61,105.8,163786.0,100.4253,100.6818,100.3113,100.4918,163786.0
2023-05-19 12:30:00,105.8,105.96,105.51,105.81,126315.0,100.4918,100.6438,100.2163,100.5013,126315.0
2023-05-19 13:00:00,105.82,106.02,105.68,106.01,115430.0,100.5108,100.7008,100.3778,100.6913,115430.0
2023-05-19 13:30:00,106.01,106.08,105.83,105.84,119362.0,100.6913,100.7577,100.5203,100.5298,119362.0
2023-05-19 14:00:00,105.85,105.91,105.57,105.75,116059.0,100.5393,100.5963,100.2733,100.4443,116059.0
2023-05-19 14:30:00,105.74,105.96,105.63,105.94,128126.0,100.4348,100.6438,100.3303,100.6248,128126.0
2023-05-19 15:00:00,105.96,106.01,105.79,105.84,136164.0,100.6438,100.6913,100.4823,100.5298,136164.0
2023-05-19 15:30:00,105.83,105.94,105.68,105.86,457230.0,100.5203,100.6248,100.3778,100.5488,457230.0
2023-05-22 09:30:00,103.73,105.87,103.25,105.3,1408769.0,98.5257,100.5583,98.0697,100.0169,1408769.0
2023-05-22 10:00:00,105.31,105.36,104.52,104.8,455683.0,100.0264,100.0739,99.276,99.542,455683.0
2023-05-22 10:30:00,104.8,104.98,104.03,104.37,574805.0,99.542,99.7129,98.8106,99.1335,574805.0
2023-05-22 11:00:00,104.41,105.0,104.36,104.81,294978.0,99.1715,99.7319,99.124,99.5515,294978.0
2023-05-22 11:30:00,104.81,104.97,104.54,104.72,217856.0,99.5515,99.7034,99.295,99.466,217856.0
2023-05-22 12:00:00,104.73,104.93,104.66,104.78,285231.0,99.4755,99.6654,99.409,99.523,285231.0
2023-05-22 12:30:00,104.74,104.81,104.54,104.73,276922.0,99.485,99.5515,99.295,99.4755,276922.0
2023-05-22 13:00:00,104.74,104.86,104.55,104.68,162774.0,99.485,99.599,99.3045,99.428,162774.0
2023-05-22 13:30:00,104.66,104.84,104.5,104.63,183949.0,99.409,99.58,99.257,99.3805,183949.0
2023-05-22 14:00:00,104.64,104.78,104.58,104.72,158568.0,99.39,99.523,99.333,99.466,158568.0
2023-05-22 14:30:00,104.73,105.19,104.69,105.04,201654.0,99.4755,99.9124,99.4375,99.7699,201654.0
2023-05-22 15:00:00,105.04,105.28,104.97,105.05,212861.0,99.7699,99.9979,99.7034,99.7794,212861.0
2023-05-22 15:30:00,105.05,105.31,104.95,105.27,542548.0,99.7794,100.0264,99.6844,99.9884,542548.0
2023-05-23 09:30:00,104.07,105.64,104.07,105.34,491868.0,98.8486,100.3398,98.8486,100.0549,491868.0
2023-05-23 10:00:00,105.33,105.48,105.02,105.02,304739.0,100.0454,100.1879,99.7509,99.7509,304739.0
2023-05-23 10:30:00,105.04,105.1,104.71,104.95,258135.0,99.7699,99.8269,99.4565,99.6844,258135.0
2023-05-23 11:00:00,104.95,105.09,104.61,104.64,224959.0,99.6844,99.8174,99.3615,99.39,224959.0
2023-05-23 11:30:00,104.66,104.78,104.53,104.71,195012.0,99.409,99.523,99.2855,99.4565,195012.0
2023-05-23 12:00:00,104.71,104.84,104.39,104.41,207363.0,99.4565,99.58,99.1525,99.1715,207363.0
2023-05-23 12:30:00,104.4,104.5,104.03,104.19,188843.0,99.162,99.257,98.8106,98.9626,188843.0
2023-05-23 13:00:00,104.2,104.48,104.1,104.19,252801.0,98.9721,99.238,98.8771,98.9626,252801.0
2023-05-23 13:30:00,104.16,104.34,104.06,104.15,188731.0,98.9341,99.105,98.8391,98.9246,188731.0
2023-05-23 14:00:00,104.15,104.28,103.6,103.78,321055.0,98.9246,99.0481,98.4022,98.5731,321055.0
2023-05-23 14:30:00,103.77,103.93,103.47,103.83,233767.0,98.5636,98.7156,98.2787,98.6206,233767.0
2023-05-23 15:00:00,103.84,103.98,103.62,103.83,271780.0,98.6301,98.7631,98.4212,98.6206,271780.0
2023-05-23 15:30:00,103.85,104.0,103.53,103.53,747707.0,98.6396,98.7821,98.3357,98.3357,747707.0
2023-05-24 09:30:00,102.11,102.79,101.81,102.37,773548.0,96.9869,97.6328,96.702,97.2339,773548.0
2023-05-24 10:00:00,102.37,102.44,101.82,101.95,308873.0,97.2339,97.3004,96.7115,96.835,308873.0
2023-05-24 10:30:00,101.95,102.52,101.91,101.95,430418.0,96.835,97.3764,96.797,96.835,430418.0
2023-05-24 11:00:00,101.95,102.24,101.61,101.94,312754.0,96.835,97.1104,96.512,96.8255,312754.0
2023-05-24 11:30:00,101.94,101.99,101.58,101.73,257876.0,96.8255,96.873,96.4835,96.626,257876.0
2023-05-24 12:00:00,101.74,101.98,101.69,101.96,203702.0,96.6355,96.8635,96.588,96.8445,203702.0
2023-05-24 12:30:00,101.96,102.5,101.89,102.37,277552.0,96.8445,97.3574,96.778,97.2339,277552.0
2023-05-24 13:00:00,102.38,102.59,102.1,102.4,228161.0,97.2434,97.4428,96.9774,97.2624,228161.0
2023-05-24 13:30:00,102.39,103.0,102.37,102.98,240991.0,97.2529,97.8323,97.2339,97.8133,240991.0
2023-05-24 14:00:00,102.97,103.09,102.5,102.55,263713.0,97.8038,97.9178,97.3574,97.4049,263713.0
2023-05-24 14:30:00,102.53,102.77,102.09,102.2,341751.0,97.3859,97.6138,96.9679,97.0724,341751.0
2023-05-24 15:00:00,102.22,102.92,102.0,102.86,275864.0,97.0914,97.7563,96.8825,97.6993,275864.0
2023-05-24 15:30:00,102.87,103.14,102.76,102.97,740753.0,97.7088,97.9653,97.6043,97.8038,740753.0
2023-05-25 09:30:00,101.92,103.28,101.77,101.95,786172.0,96.8065,98.0982,96.664,96.835,786172.0
2023-05-25 10:00:00,101.95,102.16,101.47,101.71,377690.0,96.835,97.0344,96.379,96.607,377690.0
2023-05-25 10:30:00,101.72,101.95,101.51,101.93,295927.0,96.6165,96.835,96.417,96.816,295927.0
2023-05-25 11:00:00,101.95,102.44,101.81,102.22,372469.0,96.835,97.3004,96.702,97.0914,372469.0
2023-05-25 11:30:00,102.24,102.55,101.77,102.55,275085.0,97.1104,97.4049,96.664,97.4049,275085.0
2023-05-25 12:00:00,102.58,102.9,102.36,102.66,287328.0,97.4334,97.7373,97.2244,97.5093,287328.0
2023-05-25 12:30:00,102.68,102.89,102.51,102.6,276160.0,97.5283,97.7278,97.3669,97.4523,276160.0
2023-05-25 13:00:00,102.6,102.99,102.44,102.95,285176.0,97.4523,97.8228,97.3004,97.7848,285176.0
2023-05-25 13:30:00,102.96,103.48,102.93,103.34,367081.0,97.7943,98.2882,97.7658,98.1552,367081.0
2023-05-25 14:00:00,103.37,103.9,103.36,103.71,414784.0,98.1837,98.6871,98.1742,98.5067,414784.0
2023-05-25 14:30:00,103.72,103.74,103.15,103.16,284749.0,98.5162,98.5352,97.9748,97.9843,284749.0
2023-05-25 15:00:00,103.18,104.0,103.15,103.86,394135.0,98.0032,98.7821,97.9748,98.6491,394135.0
2023-05-25 15:30:00,103.89,104.11,103.71,103.99,1222858.0,98.6776,98.8866,98.5067,98.7726,1222858.0
2023-05-26 09:30:00,104.95,106.49,104.82,106.16,1079832.0,99.6844,101.1472,99.561,100.8337,1079832.0
2023-05-26 10:00:00,106.17,108.02,106.15,107.99,663052.0,100.8432,102.6004,100.8242,102.5719,663052.0
2023-05-26 10:30:00,108.0,108.34,107.76,108.08,735820.0,102.5814,102.9044,102.3535,102.6574,735820.0
2023-05-26 11:00:00,108.08,108.3,107.3,107.54,783818.0,102.6574,102.8664,101.9165,102.1445,783818.0
2023-05-26 11:30:00,107.55,107.99,107.54,107.91,389202.0,102.154,102.5719,102.1445,102.4959,389202.0
2023-05-26 12:00:00,107.91,108.61,107.84,108.61,492126.0,102.4959,103.1608,102.4294,103.1608,492126.0
2023-05-26 12:30:00,108.61,109.34,108.6,109.18,448480.0,103.1608,103.8542,103.1513,103.7022,448480.0
2023-05-26 13:00:00,109.19,109.6,109.03,109.2,363678.0,103.7117,104.1011,103.5597,103.7212,363678.0
2023-05-26 13:30:00,109.21,109.35,108.73,109.27,289147.0,103.7307,103.8637,103.2748,103.7877,289147.0
2023-05-26 14:00:00,109.28,109.63,109.11,109.52,300999.0,103.7972,104.1296,103.6357,104.0252,300999.0
2023-05-26 14:30:00,109.51,110.86,109.49,110.55,833862.0,104.0157,105.2979,103.9967,105.0035,833862.0
2023-05-26 15:00:00,110.56,111.28,110.4,110.44,864309.0,105.013,105.6969,104.861,104.899,864309.0
2023-05-26 15:30:00,110.45,110.57,110.15,110.35,1373324.0,104.9085,105.0225,104.6235,104.8135,1373324.0
2023-05-30 09:30:00,114.49,116.34,114.29,114.56,2715799.0,108.7458,110.503,108.5558,108.8123,2715799.0
2023-05-30 10:00:00,114.61,114.65,112.71,112.94,1380696.0,108.8598,108.8978,107.0551,107.2736,1380696.0
2023-05-30 10:30:00,112.95,114.34,112.61,114.16,706879.0,107.2831,108.6033,106.9601,108.4324,706879.0
2023-05-30 11:00:00,114.18,114.48,113.26,113.76,582804.0,108.4514,108.7363,107.5775,108.0524,582804.0
2023-05-30 11:30:00,113.77,114.77,113.76,114.42,571790.0,108.0619,109.0118,108.0524,108.6793,571790.0
2023-05-30 12:00:00,114.41,115.1,114.24,114.6,422529.0,108.6698,109.3252,108.5083,108.8503,422529.0
2023-05-30 12:30:00,114.56,115.14,114.52,115.1,454988.0,108.8123,109.3632,108.7743,109.3252,454988.0
2023-05-30 13:00:00,115.1,115.66,114.99,115.26,533269.0,109.3252,109.8571,109.2207,109.4772,533269.0
2023-05-30 13:30:00,115.25,115.61,115.0,115.21,513014.0,109.4677,109.8096,109.2302,109.4297,513014.0
2023-05-30 14:00:00,115.2,115.43,115.0,115.16,443575.0,109.4202,109.6386,109.2302,109.3822,443575.0
2023-05-30 14:30:00,115.17,116.15,115.04,115.78,622368.0,109.3917,110.3225,109.2682,109.9711,622368.0
2023-05-30 15:00:00,115.8,116.69,115.72,116.51,1023631.0,109.9901,110.8354,109.9141,110.6645,1023631.0
2023-05-30 15:30:00,116.51,116.56,115.75,116.05,1687517.0,110.6645,110.7119,109.9426,110.2275,1687517.0
2023-05-31 09:30:00,113.63,114.0,112.62,113.33,1442898.0,108.6903,109.0442,107.7242,108.4033,1442898.0
2023-05-31 10:00:00,113.34,113.43,112.4,112.84,698590.0,108.4129,108.499,107.5138,107.9346,698590.0
2023-05-31 10:30:00,112.83,113.08,112.45,112.67,456452.0,107.9251,108.1642,107.5616,107.772,456452.0
2023-05-31 11:00:00,112.68,112.69,112.12,112.21,310561.0,107.7816,107.7912,107.2459,107.332,310561.0
2023-05-31 11:30:00,112.23,112.56,111.6,112.48,597370.0,107.3511,107.6668,106.7485,107.5903,597370.0
2023-05-31 12:00:00,112.49,112.84,112.25,112.27,294592.0,107.5998,107.9346,107.3703,107.3894,294592.0
2023-05-31 12:30:00,112.28,112.68,112.27,112.3,209792.0,107.399,107.7816,107.3894,107.4181,209792.0
2023-05-31 13:00:00,112.32,113.22,112.22,113.22,261341.0,107.4372,108.2981,107.3416,108.2981,261341.0
2023-05-31 13:30:00,113.23,113.79,113.2,113.61,267959.0,108.3077,108.8433,108.279,108.6712,267959.0
2023-05-31 14:00:00,113.6,113.9,113.42,113.88,194453.0,108.6616,108.9485,108.4894,108.9294,194453.0
2023-05-31 14:30:00,113.86,113.96,113.52,113.79,271636.0,108.9103,109.0059,108.5851,108.8433,271636.0
2023-05-31 15:00:00,113.79,113.79,113.21,113.43,296304.0,108.8433,108.8433,108.2885,108.499,296304.0
2023-05-31 15:30:00,113.45,113.87,113.28,113.47,1229574.0,108.5181,108.9199,108.3555,108.5372,1229574.0
2023-06-01 09:30:00,114.65,114.82,113.14,113.54,584198.0,109.6659,109.8286,108.2216,108.6042,584198.0
2023-06-01 10:00:00,113.64,113.96,112.31,112.84,481998.0,108.6999,109.0059,107.4277,107.9346,481998.0
2023-06-01 10:30:00,112.88,114.24,112.77,114.24,385415.0,107.9729,109.2738,107.8677,109.2738,385415.0
2023-06-01 11:00:00,114.24,114.81,113.97,114.81,314985.0,109.2738,109.819,109.0155,109.819,314985.0
2023-06-01 11:30:00,114.82,115.1,114.56,115.06,264752.0,109.8286,110.0964,109.5799,110.0581,264752.0
2023-06-01 12:00:00,115.07,115.54,115.05,115.26,220807.0,110.0677,110.5173,110.0486,110.2494,220807.0
2023-06-01 12:30:00,115.28,115.46,115.0,115.36,160067.0,110.2686,110.4407,110.0007,110.3451,160067.0
2023-06-01 13:00:00,115.41,115.6,115.24,115.41,212822.0,110.3929,110.5746,110.2303,110.3929,212822.0
2023-06-01 13:30:00,115.42,115.74,115.33,115.73,180727.0,110.4025,110.7086,110.3164,110.699,180727.0
2023-06-01 14:00:00,115.72,115.72,115.25,115.38,211679.0,110.6894,110.6894,110.2399,110.3642,211679.0
2023-06-01 14:30:00,115.38,115.73,115.29,115.57,188552.0,110.3642,110.699,110.2781,110.546,188552.0
2023-06-01 15:00:00,115.58,116.56,115.55,116.21,622746.0,110.5555,111.4929,110.5268,111.1581,622746.0
2023-06-01 15:30:00,116.2,116.24,115.66,115.83,969242.0,111.1486,111.1868,110.632,110.7946,969242.0
2023-06-02 09:30:00,117.01,117.4,115.19,115.35,946621.0,111.9234,112.2964,110.1825,110.3355,946621.0
2023-06-02 10:00:00,115.34,115.98,114.69,115.92,520671.0,110.3259,110.9381,109.7042,110.8807,520671.0
2023-06-02 10:30:00,115.94,116.8,115.68,116.74,375004.0,110.8999,111.7225,110.6512,111.6651,375004.0
2023-06-02 11:00:00,116.76,116.93,116.2,116.47,202360.0,111.6842,111.8468,111.1486,111.4068,202360.0
2023-06-02 11:30:00,116.48,116.54,115.88,116.09,218886.0,111.4164,111.4738,110.8425,111.0433,218886.0
2023-06-02 12:00:00,116.1,116.1,115.64,115.75,206226.0,111.0529,111.0529,110.6129,110.7181,206226.0
2023-06-02 12:30:00,115.77,115.84,115.45,115.47,174364.0,110.7373,110.8042,110.4312,110.4503,174364.0
2023-06-02 13:00:00,115.47,116.0,115.26,115.95,367109.0,110.4503,110.9573,110.2494,110.9094,367109.0
2023-06-02 13:30:00,115.95,115.97,115.6,115.8,190646.0,110.9094,110.9286,110.5746,110.766,190646.0
2023-06-02 14:00:00,115.81,115.89,115.52,115.77,155824.0,110.7755,110.852,110.4981,110.7373,155824.0
2023-06-02 14:30:00,115.77,115.84,115.27,115.36,182189.0,110.7373,110.8042,110.259,110.3451,182189.0
2023-06-02 15:00:00,115.38,115.79,115.35,115.5,207338.0,110.3642,110.7564,110.3355,110.479,207338.0
2023-06-02 15:30:00,115.48,115.85,115.43,115.64,584578.0,110.4599,110.8138,110.412,110.6129,584578.0
2023-06-05 09:30:00,115.63,115.92,114.2,114.2,495246.0,110.6033,110.8807,109.2355,109.2355,495246.0
2023-06-05 10:00:00,114.26,115.41,114.2,114.5,249657.0,109.2929,110.3929,109.2355,109.5225,249657.0
2023-06-05 10:30:00,114.5,114.89,114.26,114.58,287803.0,109.5225,109.8955,109.2929,109.599,287803.0
2023-06-05 11:00:00,114.58,114.63,114.33,114.49,222485.0,109.599,109.6468,109.3599,109.5129,222485.0
2023-06-05 11:30:00,114.48,114.73,114.39,114.59,219708.0,109.5033,109.7425,109.4172,109.6086,219708.0
2023-06-05 12:00:00,114.6,114.96,114.38,114.92,178467.0,109.6181,109.9625,109.4077,109.9242,178467.0
2023-06-05 12:30:00,114.94,115.05,114.63,114.66,152437.0,109.9433,110.0486,109.6468,109.6755,152437.0
2023-06-05 13:00:00,114.67,114.93,114.31,114.39,257177.0,109.6851,109.9338,109.3407,109.4172,257177.0
2023-06-05 13:30:00,114.37,114.44,113.66,113.73,261668.0,109.3981,109.4651,108.719,108.7859,261668.0
2023-06-05 14:00:00,113.73,113.83,113.1,113.19,281244.0,108.7859,108.8816,108.1833,108.2694,281244.0
2023-06-05 14:30:00,113.2,113.28,112.77,113.13,264426.0,108.279,108.3555,107.8677,108.212,264426.0
2023-06-05 15:00:00,113.14,113.27,112.68,112.88,396378.0,108.2216,108.3459,107.7816,107.9729,396378.0
2023-06-05 15:30:00,112.85,113.1,112.64,112.72,992064.0,107.9442,108.1833,107.7433,107.8198,992064.0
2023-06-06 09:30:00,112.51,114.13,112.24,114.03,606357.0,107.619,109.1686,107.3607,109.0729,606357.0
2023-06-06 10:00:00,113.99,115.05,113.99,114.68,448353.0,109.0346,110.0486,109.0346,109.6946,448353.0
2023-06-06 10:30:00,114.64,115.52,114.45,115.51,328431.0,109.6564,110.4981,109.4746,110.4886,328431.0
2023-06-06 11:00:00,115.51,116.43,115.38,116.08,565547.0,110.4886,111.3686,110.3642,111.0338,565547.0
2023-06-06 11:30:00,116.09,116.71,115.97,116.62,317685.0,111.0433,111.6364,110.9286,111.5503,317685.0
2023-06-06 12:00:00,116.64,116.79,116.27,116.45,226436.0,111.5694,111.7129,111.2155,111.3877,226436.0
2023-06-06 12:30:00,116.45,116.53,115.39,115.53,225318.0,111.3877,111.4642,110.3738,110.5077,225318.0
2023-06-06 13:00:00,115.52,115.89,115.38,115.76,211689.0,110.4981,110.852,110.3642,110.7277,211689.0
2023-06-06 13:30:00,115.76,115.89,115.31,115.53,179380.0,110.7277,110.852,110.2973,110.5077,179380.0
2023-06-06 14:00:00,115.53,115.96,115.51,115.93,176728.0,110.5077,110.919,110.4886,110.8903,176728.0
2023-06-06 14:30:00,115.92,116.23,115.73,116.07,235798.0,110.8807,111.1773,110.699,111.0242,235798.0
2023-06-06 15:00:00,116.08,116.41,116.08,116.34,255550.0,111.0338,111.3494,111.0338,111.2825,255550.0
2023-06-06 15:30:00,116.35,116.45,115.89,116.37,806590.0,111.292,111.3877,110.852,111.3112,806590.0
2023-06-07 09:30:00,116.63,116.74,115.45,116.24,669571.0,111.5599,111.6651,110.4312,111.1868,669571.0
2023-06-07 10:00:00,116.23,117.16,116.12,116.82,387609.0,111.1773,112.0668,111.072,111.7416,387609.0
2023-06-07 10:30:00,116.82,116.97,115.56,116.1,356522.0,111.7416,111.8851,110.5364,111.0529,356522.0
2023-06-07 11:00:00,116.1,116.18,115.5,115.95,216560.0,111.0529,111.1294,110.479,110.9094,216560.0
2023-06-07 11:30:00,115.95,116.75,115.93,116.2,200118.0,110.9094,111.6747,110.8903,111.1486,200118.0
2023-06-07 12:00:00,116.18,116.27,115.52,115.68,132617.0,111.1294,111.2155,110.4981,110.6512,132617.0
2023-06-07 12:30:00,115.69,115.82,115.24,115.41,158200.0,110.6607,110.7851,110.2303,110.3929,158200.0
2023-06-07 13:00:00,115.4,115.66,114.79,115.03,225772.0,110.3833,110.632,109.7999,110.0294,225772.0
2023-06-07 13:30:00,115.01,115.05,114.49,114.73,179902.0,110.0103,110.0486,109.5129,109.7425,179902.0
2023-06-07 14:00:00,114.75,115.06,114.63,114.9,166398.0,109.7616,110.0581,109.6468,109.9051,166398.0
2023-06-07 14:30:00,114.9,115.19,114.55,115.19,196996.0,109.9051,110.1825,109.5703,110.1825,196996.0
2023-06-07 15:00:00,115.18,115.36,114.91,115.24,174556.0,110.1729,110.3451,109.9146,110.2303,174556.0
2023-06-07 15:30:00,115.23,115.38,114.95,115.19,684882.0,110.2207,110.3642,109.9529,110.1825,684882.0
2023-06-08 09:30:00,115.6,116.08,114.27,114.87,322436.0,110.5746,111.0338,109.3025,109.8764,322436.0
2023-06-08 10:00:00,114.89,114.9,114.12,114.32,179103.0,109.8955,109.9051,109.159,109.3503,179103.0
2023-06-08 10:30:00,114.35,114.6,114.1,114.38,177738.0,109.379,109.6181,109.1399,109.4077,177738.0
2023-06-08 11:00:00,114.37,115.48,114.37,115.47,265875.0,109.3981,110.4599,109.3981,110.4503,265875.0
2023-06-08 11:30:00,115.48,115.62,115.19,115.33,225856.0,110.4599,110.5938,110.1825,110.3164,225856.0
2023-06-08 12:00:00,115.34,115.83,115.19,115.79,156312.0,110.3259,110.7946,110.1825,110.7564,156312.0
2023-06-08 12:30:00,115.79,115.79,115.19,115.35,131004.0,110.7564,110.7564,110.1825,110.3355,131004.0
2023-06-08 13:00:00,115.33,115.55,115.2,115.49,172819.0,110.3164,110.5268,110.192,110.4694,172819.0
2023-06-08 13:30:00,115.49,115.57,114.85,115.33,144771.0,110.4694,110.546,109.8573,110.3164,144771.0
2023-06-08 14:00:00,115.35,115.81,115.27,115.76,120802.0,110.3355,110.7755,110.259,110.7277,120802.0
2023-06-08 14:30:00,115.77,116.24,115.77,116.21,196012.0,110.7373,111.1868,110.7373,111.1581,196012.0
2023-06-08 15:00:00,116.24,116.49,116.02,116.23,300760.0,111.1868,111.426,110.9764,111.1773,300760.0
2023-06-08 15:30:00,116.23,116.64,115.94,116.35,632012.0,111.1773,111.5694,110.8999,111.292,632012.0
2023-06-09 09:30:00,117.49,120.55,117.38,120.24,1702819.0,112.3825,115.3095,112.2773,115.0129,1702819.0
2023-06-09 10:00:00,120.27,120.85,119.76,119.79,2247316.0,115.0416,115.5964,114.5538,114.5825,2247316.0
2023-06-09 10:30:00,119.79,119.83,118.69,119.42,587191.0,114.5825,114.6208,113.5303,114.2286,587191.0
2023-06-09 11:00:00,119.43,119.78,118.99,119.01,368779.0,114.2381,114.5729,113.8173,113.8364,368779.0
2023-06-09 11:30:00,119.02,119.42,118.75,118.86,359620.0,113.846,114.2286,113.5877,113.6929,359620.0
2023-06-09 12:00:00,118.86,119.12,118.37,118.7,546210.0,113.6929,113.9416,113.2242,113.5399,546210.0
2023-06-09 12:30:00,118.7,119.14,118.54,119.13,385174.0,113.5399,113.9608,113.3868,113.9512,385174.0
2023-06-09 13:00:00,119.14,119.45,118.99,119.43,201556.0,113.9608,114.2573,113.8173,114.2381,201556.0
2023-06-09 13:30:00,119.44,119.69,119.06,119.21,285359.0,114.2477,114.4868,113.8842,114.0277,285359.0
2023-06-09 14:00:00,119.22,119.73,118.99,119.45,249436.0,114.0373,114.5251,113.8173,114.2573,249436.0
2023-06-09 14:30:00,119.46,119.49,119.06,119.29,222376.0,114.2668,114.2955,113.8842,114.1042,222376.0
2023-06-09 15:00:00,119.31,119.47,118.93,119.24,255284.0,114.1234,114.2764,113.7599,114.0564,255284.0
2023-06-09 15:30:00,119.24,119.35,118.88,119.12,906418.0,114.0564,114.1616,113.7121,113.9416,906418.0
2023-06-12 09:30:00,121.04,121.34,119.77,120.31,1012359.0,115.7782,116.0651,114.5634,115.0799,1012359.0
2023-06-12 10:00:00,120.32,120.94,120.14,120.9,333157.0,115.0895,115.6825,114.9173,115.6442,333157.0
2023-06-12 10:30:00,120.89,121.6,120.73,121.14,340116.0,115.6347,116.3138,115.4816,115.8738,340116.0
2023-06-12 11:00:00,121.18,121.48,121.11,121.47,229874.0,115.9121,116.199,115.8451,116.1895,229874.0
2023-06-12 11:30:00,121.47,121.68,121.36,121.62,247233.0,116.1895,116.3903,116.0842,116.3329,247233.0
2023-06-12 12:00:00,121.64,122.11,121.54,121.9,315361.0,116.3521,116.8016,116.2564,116.6008,315361.0
2023-06-12 12:30:00,121.92,121.97,121.43,121.85,225964.0,116.6199,116.6677,116.1512,116.5529,225964.0
2023-06-12 13:00:00,121.83,121.89,121.49,121.61,185867.0,116.5338,116.5912,116.2086,116.3234,185867.0
2023-06-12 13:30:00,121.62,121.97,121.56,121.82,193117.0,116.3329,116.6677,116.2756,116.5243,193117.0
2023-06-12 14:00:00,121.82,122.1,121.73,121.82,164882.0,116.5243,116.7921,116.4382,116.5243,164882.0
2023-06-12 14:30:00,121.81,121.86,121.52,121.63,342624.0,116.5147,116.5625,116.2373,116.3425,342624.0
2023-06-12 15:00:00,121.63,122.11,121.44,122.08,489047.0,116.3425,116.8016,116.1608,116.7729,489047.0
2023-06-12 15:30:00,122.07,122.31,121.92,122.18,996740.0,116.7634,116.993,116.6199,116.8686,996740.0
2023-06-13 09:30:00,124.29,124.29,122.75,123.62,805235.0,118.8869,118.8869,117.4138,118.246,805235.0
2023-06-13 10:00:00,123.64,124.14,123.28,124.01,334087.0,118.2651,118.7434,117.9208,118.619,334087.0
2023-06-13 10:30:00,124.0,124.71,123.63,124.7,331541.0,118.6095,119.2886,118.2556,119.2791,331541.0
2023-06-13 11:00:00,124.72,124.99,124.43,124.71,312150.0,119.2982,119.5564,119.0208,119.2886,312150.0
2023-06-13 11:30:00,124.75,124.82,124.27,124.39,305879.0,119.3269,119.3938,118.8677,118.9825,305879.0
2023-06-13 12:00:00,124.37,124.8,124.08,124.59,194921.0,118.9634,119.3747,118.686,119.1738,194921.0
2023-06-13 12:30:00,124.6,124.97,124.55,124.96,212438.0,119.1834,119.5373,119.1356,119.5277,212438.0
2023-06-13 13:00:00,124.96,125.28,124.48,125.0,264995.0,119.5277,119.8338,119.0686,119.566,264995.0
2023-06-13 13:30:00,125.02,125.4,124.82,125.06,240989.0,119.5851,119.9486,119.3938,119.6234,240989.0
2023-06-13 14:00:00,125.06,125.09,124.08,124.23,166909.0,119.6234,119.6521,118.686,118.8295,166909.0
2023-06-13 14:30:00,124.23,124.23,123.67,124.1,232465.0,118.8295,118.8295,118.2938,118.7051,232465.0
2023-06-13 15:00:00,124.11,124.71,124.08,124.41,231499.0,118.7147,119.2886,118.686,119.0017,231499.0
2023-06-13 15:30:00,124.43,124.63,124.06,124.47,688028.0,119.0208,119.2121,118.6669,119.0591,688028.0
2023-06-14 09:30:00,124.44,124.44,122.81,123.53,577977.0,119.0304,119.0304,117.4712,118.1599,577977.0
2023-06-14 10:00:00,123.56,123.72,123.13,123.21,225092.0,118.1886,118.3417,117.7773,117.8538,225092.0
2023-06-14 10:30:00,123.19,123.61,123.15,123.4,215649.0,117.8347,118.2364,117.7964,118.0356,215649.0
2023-06-14 11:00:00,123.36,123.92,123.21,123.81,253653.0,117.9973,118.533,117.8538,118.4277,253653.0
2023-06-14 11:30:00,123.81,124.23,123.61,123.7,164851.0,118.4277,118.8295,118.2364,118.3225,164851.0
2023-06-14 12:00:00,123.72,123.76,123.4,123.48,118840.0,118.3417,118.3799,118.0356,118.1121,118840.0
2023-06-14 12:30:00,123.48,123.51,123.13,123.26,221253.0,118.1121,118.1408,117.7773,117.9017,221253.0
2023-06-14 13:00:00,123.24,123.52,122.9,122.92,206670.0,117.8825,118.1503,117.5573,117.5764,206670.0
2023-06-14 13:30:00,122.92,123.14,122.72,122.75,179584.0,117.5764,117.7869,117.3851,117.4138,179584.0
2023-06-14 14:00:00,122.77,122.77,121.5,122.28,366131.0,117.433,117.433,116.2182,116.9643,366131.0
2023-06-14 14:30:00,122.25,123.16,121.89,122.91,285006.0,116.9356,117.806,116.5912,117.5669,285006.0
2023-06-14 15:00:00,122.93,123.87,122.53,123.0,304947.0,117.586,118.4851,117.2034,117.653,304947.0
2023-06-14 15:30:00,123.0,123.51,122.27,123.42,778615.0,117.653,118.1408,116.9547,118.0547,778615.0
2023-06-15 09:30:00,121.58,122.66,121.04,122.35,705085.0,116.2947,117.3277,115.7782,117.0312,705085.0
2023-06-15 10:00:00,122.34,123.31,122.34,123.23,325964.0,117.0216,117.9495,117.0216,117.873,325964.0
2023-06-15 10:30:00,123.27,123.3,122.54,122.73,230080.0,117.9112,117.9399,117.213,117.3947,230080.0
2023-06-15 11:00:00,122.77,123.65,122.69,123.65,200394.0,117.433,118.2747,117.3564,118.2747,200394.0
2023-06-15 11:30:00,123.61,123.89,123.37,123.89,158117.0,118.2364,118.5043,118.0069,118.5043,158117.0
2023-06-15 12:00:00,123.9,123.99,123.67,123.87,172790.0,118.5138,118.5999,118.2938,118.4851,172790.0
2023-06-15 12:30:00,123.86,123.99,123.36,123.43,178922.0,118.4756,118.5999,117.9973,118.0643,178922.0
2023-06-15 13:00:00,123.43,123.73,122.99,123.65,194665.0,118.0643,118.3512,117.6434,118.2747,194665.0
2023-06-15 13:30:00,123.66,124.2,123.64,124.14,115915.0,118.2843,118.8008,118.2651,118.7434,115915.0
2023-06-15 14:00:00,124.18,124.33,123.77,123.86,188319.0,118.7817,118.9251,118.3895,118.4756,188319.0
2023-06-15 14:30:00,123.87,124.64,123.82,124.58,252006.0,118.4851,119.2217,118.4373,119.1643,252006.0
2023-06-15 15:00:00,124.58,124.69,124.22,124.51,278801.0,119.1643,119.2695,118.8199,119.0973,278801.0
2023-06-15 15:30:00,124.51,124.62,123.48,123.63,898236.0,119.0973,119.2025,118.1121,118.2556,898236.0
2023-06-16 09:30:00,124.59,124.98,122.15,122.46,1927342.0,119.1738,119.5469,116.8399,117.1364,1927342.0
2023-06-16 10:00:00,122.47,123.5,122.47,123.36,177234.0,117.146,118.1312,117.146,117.9973,177234.0
2023-06-16 10:30:00,123.33,123.46,122.49,122.95,160323.0,117.9686,118.093,117.1651,117.6051,160323.0
2023-06-16 11:00:00,122.96,123.16,122.52,122.66,179104.0,117.6147,117.806,117.1938,117.3277,179104.0
2023-06-16 11:30:00,122.63,123.21,122.6,123.21,153988.0,117.299,117.8538,117.2703,117.8538,153988.0
2023-06-16 12:00:00,123.21,123.54,123.13,123.52,115453.0,117.8538,118.1695,117.7773,118.1503,115453.0
2023-06-16 12:30:00,123.52,123.89,123.47,123.75,122127.0,118.1503,118.5043,118.1025,118.3704,122127.0
2023-06-16 13:00:00,123.77,123.78,123.25,123.28,221758.0,118.3895,118.399,117.8921,117.9208,221758.0
2023-06-16 13:30:00,123.27,123.31,122.93,123.25,122403.0,117.9112,117.9495,117.586,117.8921,122403.0
2023-06-16 14:00:00,123.24,123.4,122.85,123.0,139861.0,117.8825,118.0356,117.5095,117.653,139861.0
2023-06-16 14:30:00,122.99,122.99,122.58,122.63,190044.0,117.6434,117.6434,117.2512,117.299,190044.0
2023-06-16 15:00:00,122.64,122.69,122.1,122.28,191873.0,117.3086,117.3564,116.7921,116.9643,191873.0
2023-06-16 15:30:00,122.29,123.16,122.29,122.62,817044.0,116.9738,117.806,116.9738,117.2895,817044.0
2023-06-20 09:30:00,121.97,122.37,119.81,120.05,977624.0,116.6677,117.0503,114.6016,114.8312,977624.0
2023-06-20 10:00:00,120.03,120.28,118.96,119.28,755387.0,114.8121,115.0512,113.7886,114.0947,755387.0
2023-06-20 10:30:00,119.25,119.5,118.71,119.24,334106.0,114.066,114.3051,113.5494,114.0564,334106.0
2023-06-20 11:00:00,119.25,119.71,118.88,119.16,263990.0,114.066,114.506,113.7121,113.9799,263990.0
2023-06-20 11:30:00,119.16,119.68,119.15,119.48,142706.0,113.9799,114.4773,113.9703,114.286,142706.0
2023-06-20 12:00:00,119.5,119.77,119.3,119.72,165709.0,114.3051,114.5634,114.1138,114.5155,165709.0
2023-06-20 12:30:00,119.72,119.79,119.42,119.56,173379.0,114.5155,114.5825,114.2286,114.3625,173379.0
2023-06-20 13:00:00,119.56,120.02,119.37,119.9,143294.0,114.3625,114.8025,114.1808,114.6877,143294.0
2023-06-20 13:30:00,119.88,120.15,119.58,119.61,124539.0,114.6686,114.9268,114.3816,114.4103,124539.0
2023-06-20 14:00:00,119.62,120.09,119.59,119.96,113251.0,114.4199,114.8695,114.3912,114.7451,113251.0
2023-06-20 14:30:00,119.97,120.01,119.58,119.78,115418.0,114.7547,114.7929,114.3816,114.5729,115418.0
2023-06-20 15:00:00,119.79,120.06,119.68,119.95,200420.0,114.5825,114.8408,114.4773,114.7355,200420.0
2023-06-20 15:30:00,119.94,120.23,119.78,119.82,603307.0,114.726,115.0034,114.5729,114.6112,603307.0
2023-06-21 09:30:00,118.61,119.02,117.69,117.94,657822.0,113.4538,113.846,112.5738,112.8129,657822.0
2023-06-21 10:00:00,117.97,118.09,117.07,117.24,474932.0,112.8416,112.9564,111.9807,112.1434,474932.0
2023-06-21 10:30:00,117.24,117.28,116.64,117.07,552823.0,112.1434,112.1816,111.5694,111.9807,552823.0
2023-06-21 11:00:00,117.09,117.2,116.51,116.84,241490.0,111.9999,112.1051,111.4451,111.7607,241490.0
2023-06-21 11:30:00,116.82,117.0,116.41,116.46,185852.0,111.7416,111.9138,111.3494,111.3973,185852.0
2023-06-21 12:00:00,116.44,117.07,116.35,117.07,156411.0,111.3781,111.9807,111.292,111.9807,156411.0
2023-06-21 12:30:00,117.08,117.17,116.69,116.82,165732.0,111.9903,112.0764,111.6173,111.7416,165732.0
2023-06-21 13:00:00,116.84,117.1,116.64,116.94,139556.0,111.7607,112.0094,111.5694,111.8564,139556.0
2023-06-21 13:30:00,116.94,117.15,116.86,116.98,187350.0,111.8564,112.0573,111.7799,111.8947,187350.0
2023-06-21 14:00:00,116.98,117.23,116.83,117.19,245275.0,111.8947,112.1338,111.7512,112.0955,245275.0
2023-06-21 14:30:00,117.18,117.31,116.94,117.0,235859.0,112.086,112.2103,111.8564,111.9138,235859.0
2023-06-21 15:00:00,116.99,117.0,116.33,116.41,358593.0,111.9042,111.9138,111.2729,111.3494,358593.0
2023-06-21 15:30:00,116.4,116.49,115.66,115.78,774794.0,111.3399,111.426,110.632,110.7468,774794.0
2023-06-22 09:30:00,116.01,116.22,115.25,116.12,750313.0,110.9668,111.1677,110.2399,111.072,750313.0
2023-06-22 10:00:00,116.12,116.35,115.59,115.65,454877.0,111.072,111.292,110.5651,110.6225,454877.0
2023-06-22 10:30:00,115.65,115.83,114.91,115.42,405845.0,110.6225,110.7946,109.9146,110.4025,405845.0
2023-06-22 11:00:00,115.38,115.96,115.27,115.86,610470.0,110.3642,110.919,110.259,110.8233,610470.0
2023-06-22 11:30:00,115.85,116.68,115.73,116.32,411408.0,110.8138,111.6077,110.699,111.2633,411408.0
2023-06-22 12:00:00,116.31,116.31,115.89,116.04,129485.0,111.2538,111.2538,110.852,110.9955,129485.0
2023-06-22 12:30:00,116.04,116.5,115.97,116.35,190145.0,110.9955,111.4355,110.9286,111.292,190145.0
2023-06-22 13:00:00,116.35,116.36,115.92,116.14,140398.0,111.292,111.3016,110.8807,111.0912,140398.0
2023-06-22 13:30:00,116.15,116.25,115.89,116.09,184440.0,111.1007,111.1964,110.852,111.0433,184440.0
2023-06-22 14:00:00,116.09,116.13,115.82,115.99,114072.0,111.0433,111.0816,110.7851,110.9477,114072.0
2023-06-22 14:30:00,115.98,116.3,115.82,116.26,122442.0,110.9381,111.2442,110.7851,111.206,122442.0
2023-06-22 15:00:00,116.28,116.31,115.72,115.74,173580.0,111.2251,111.2538,110.6894,110.7086,173580.0
2023-06-22 15:30:00,115.75,116.43,115.63,116.38,529922.0,110.7181,111.3686,110.6033,111.3207,529922.0
2023-06-23 09:30:00,114.09,115.22,114.02,114.82,557187.0,109.1303,110.2112,109.0633,109.8286,557187.0
2023-06-23 10:00:00,114.83,115.24,114.64,114.98,269348.0,109.8381,110.2303,109.6564,109.9816,269348.0
2023-06-23 10:30:00,114.99,115.28,114.73,114.96,288828.0,109.9912,110.2686,109.7425,109.9625,288828.0
2023-06-23 11:00:00,114.98,115.08,114.24,114.37,169940.0,109.9816,110.0773,109.2738,109.3981,169940.0
2023-06-23 11:30:00,114.39,114.67,114.3,114.64,138340.0,109.4172,109.6851,109.3312,109.6564,138340.0
2023-06-23 12:00:00,114.65,114.81,114.35,114.68,144663.0,109.6659,109.819,109.379,109.6946,144663.0
2023-06-23 12:30:00,114.71,114.87,114.62,114.77,130313.0,109.7233,109.8764,109.6372,109.7807,130313.0
2023-06-23 13:00:00,114.79,115.27,114.64,115.15,104470.0,109.7999,110.259,109.6564,110.1442,104470.0
2023-06-23 13:30:00,115.17,115.2,114.81,115.12,113677.0,110.1633,110.192,109.819,110.1155,113677.0
2023-06-23 14:00:00,115.11,115.19,114.71,114.83,75353.0,110.1059,110.1825,109.7233,109.8381,75353.0
2023-06-23 14:30:00,114.84,114.87,114.12,114.13,176449.0,109.8477,109.8764,109.159,109.1686,176449.0
2023-06-23 15:00:00,114.12,114.46,113.84,114.27,196953.0,109.159,109.4842,108.8912,109.3025,196953.0
2023-06-23 15:30:00,114.27,114.45,113.03,113.41,1723586.0,109.3025,109.4746,108.1164,108.4799,1723586.0
2023-06-26 09:30:00,114.56,116.9,114.3,116.54,1216868.0,109.5799,111.8181,109.3312,111.4738,1216868.0
2023-06-26 10:00:00,116.54,116.98,116.4,116.64,463776.0,111.4738,111.8947,111.3399,111.5694,463776.0
2023-06-26 10:30:00,116.62,117.23,115.93,117.12,455547.0,111.5503,112.1338,110.8903,112.0286,455547.0
2023-06-26 11:00:00,117.14,117.17,116.35,116.61,420962.0,112.0477,112.0764,111.292,111.5407,420962.0
2023-06-26 11:30:00,116.67,117.57,116.6,117.57,412573.0,111.5981,112.459,111.5312,112.459,412573.0
2023-06-26 12:00:00,117.58,117.61,116.32,116.98,483984.0,112.4686,112.4973,111.2633,111.8947,483984.0
2023-06-26 12:30:00,116.97,117.08,116.7,117.0,209591.0,111.8851,111.9903,111.6268,111.9138,209591.0
2023-06-26 13:00:00,116.99,117.14,116.57,117.09,213410.0,111.9042,112.0477,111.5025,111.9999,213410.0
2023-06-26 13:30:00,117.09,117.09,116.61,116.72,175234.0,111.9999,111.9999,111.5407,111.646,175234.0
2023-06-26 14:00:00,116.73,116.87,116.34,116.59,184791.0,111.6555,111.7894,111.2825,111.5216,184791.0
2023-06-26 14:30:00,116.58,117.17,116.57,117.09,215099.0,111.512,112.0764,111.5025,111.9999,215099.0
2023-06-26 15:00:00,117.1,117.43,117.03,117.26,278560.0,112.0094,112.3251,111.9425,112.1625,278560.0
2023-06-26 15:30:00,117.25,117.37,116.59,116.63,735631.0,112.1529,112.2677,111.5216,111.5599,735631.0
2023-06-27 09:30:00,116.74,117.23,115.65,116.59,601761.0,111.6651,112.1338,110.6225,111.5216,601761.0
2023-06-27 10:00:00,116.58,116.92,116.2,116.47,175663.0,111.512,111.8373,111.1486,111.4068,175663.0
2023-06-27 10:30:00,116.46,117.55,116.33,117.47,232511.0,111.3973,112.4399,111.2729,112.3634,232511.0
2023-06-27 11:00:00,117.47,117.75,116.96,117.74,161661.0,112.3634,112.6312,111.8755,112.6216,161661.0
2023-06-27 11:30:00,117.75,117.84,117.41,117.72,165465.0,112.6312,112.7173,112.306,112.6025,165465.0
2023-06-27 12:00:00,117.74,118.54,117.74,118.26,170182.0,112.6216,113.3868,112.6216,113.119,170182.0
2023-06-27 12:30:00,118.29,118.69,118.14,118.61,177664.0,113.1477,113.5303,113.0042,113.4538,177664.0
2023-06-27 13:00:00,118.59,118.92,118.5,118.77,156200.0,113.4347,113.7503,113.3486,113.6068,156200.0
2023-06-27 13:30:00,118.8,119.09,118.8,118.97,103929.0,113.6355,113.9129,113.6355,113.7981,103929.0
2023-06-27 14:00:00,118.99,119.27,118.77,119.15,178864.0,113.8173,114.0851,113.6068,113.9703,178864.0
2023-06-27 14:30:00,119.16,119.32,118.94,119.06,156033.0,113.9799,114.1329,113.7695,113.8842,156033.0
2023-06-27 15:00:00,119.07,119.9,119.07,119.9,296118.0,113.8938,114.6877,113.8938,114.6877,296118.0
2023-06-27 15:30:00,119.89,119.94,119.49,119.78,741868.0,114.6782,114.726,114.2955,114.5729,741868.0
2023-06-28 09:30:00,117.01,117.7,116.66,116.96,735893.0,111.9234,112.5834,111.5886,111.8755,735893.0
2023-06-28 10:00:00,116.93,117.35,116.58,117.32,329502.0,111.8468,112.2486,111.512,112.2199,329502.0
2023-06-28 10:30:00,117.33,117.87,117.23,117.48,278189.0,112.2294,112.746,112.1338,112.3729,278189.0
2023-06-28 11:00:00,117.52,117.75,116.96,117.27,162942.0,112.4112,112.6312,111.8755,112.172,162942.0
2023-06-28 11:30:00,117.26,117.57,117.18,117.57,121218.0,112.1625,112.459,112.086,112.459,121218.0
2023-06-28 12:00:00,117.55,118.1,117.32,117.37,310557.0,112.4399,112.966,112.2199,112.2677,310557.0
2023-06-28 12:30:00,117.35,117.47,116.83,117.23,226432.0,112.2486,112.3634,111.7512,112.1338,226432.0
2023-06-28 13:00:00,117.22,117.73,117.05,117.71,218392.0,112.1242,112.6121,111.9616,112.5929,218392.0
2023-06-28 13:30:00,117.72,117.83,117.24,117.32,279602.0,112.6025,112.7077,112.1434,112.2199,279602.0
2023-06-28 14:00:00,117.33,117.45,117.18,117.25,113517.0,112.2294,112.3442,112.086,112.1529,113517.0
2023-06-28 14:30:00,117.23,117.39,117.05,117.35,114964.0,112.1338,112.2868,111.9616,112.2486,114964.0
2023-06-28 15:00:00,117.39,117.44,116.84,117.14,153155.0,112.2868,112.3347,111.7607,112.0477,153155.0
2023-06-28 15:30:00,117.14,117.68,117.1,117.56,547164.0,112.0477,112.5642,112.0094,112.4494,547164.0
2023-06-29 09:30:00,117.35,117.77,117.05,117.26,346436.0,112.2486,112.6503,111.9616,112.1625,346436.0
2023-06-29 10:00:00,117.25,118.0,117.08,117.58,300631.0,112.1529,112.8703,111.9903,112.4686,300631.0
2023-06-29 10:30:00,117.6,117.68,116.88,117.23,172602.0,112.4877,112.5642,111.799,112.1338,172602.0
2023-06-29 11:00:00,117.18,117.6,117.08,117.58,125650.0,112.086,112.4877,111.9903,112.4686,125650.0
2023-06-29 11:30:00,117.6,117.66,117.23,117.3,118984.0,112.4877,112.5451,112.1338,112.2007,118984.0
2023-06-29 12:00:00,117.31,117.74,117.15,117.7,112815.0,112.2103,112.6216,112.0573,112.5834,112815.0
2023-06-29 12:30:00,117.69,118.03,117.45,117.6,175404.0,112.5738,112.899,112.3442,112.4877,175404.0
2023-06-29 13:00:00,117.59,117.67,117.32,117.62,86433.0,112.4781,112.5547,112.2199,112.5068,86433.0
2023-06-29 13:30:00,117.6,117.64,117.16,117.23,94708.0,112.4877,112.526,112.0668,112.1338,94708.0
2023-06-29 14:00:00,117.22,117.42,116.93,117.4,94475.0,112.1242,112.3155,111.8468,112.2964,94475.0
2023-06-29 14:30:00,117.42,117.5,117.2,117.5,87020.0,112.3155,112.3921,112.1051,112.3921,87020.0
2023-06-29 15:00:00,117.51,117.97,117.49,117.93,134285.0,112.4016,112.8416,112.3825,112.8034,134285.0
2023-06-29 15:30:00,117.9,118.15,117.66,118.05,516977.0,112.7747,113.0138,112.5451,112.9181,516977.0
2023-06-30 09:30:00,119.6,119.86,118.5,119.01,378562.0,114.4008,114.6495,113.3486,113.8364,378562.0
2023-06-30 10:00:00,119.03,119.31,118.85,119.22,307758.0,113.8555,114.1234,113.6834,114.0373,307758.0
2023-06-30 10:30:00,119.22,119.47,118.49,118.8,280986.0,114.0373,114.2764,113.339,113.6355,280986.0
2023-06-30 11:00:00,118.82,119.09,118.68,118.75,130219.0,113.6547,113.9129,113.5208,113.5877,130219.0
2023-06-30 11:30:00,118.76,118.81,118.47,118.63,140960.0,113.5973,113.6451,113.3199,113.4729,140960.0
2023-06-30 12:00:00,118.61,118.81,118.38,118.81,139018.0,113.4538,113.6451,113.2338,113.6451,139018.0
2023-06-30 12:30:00,118.81,119.12,118.79,118.96,178470.0,113.6451,113.9416,113.626,113.7886,178470.0
2023-06-30 13:00:00,118.93,119.13,118.78,118.98,113456.0,113.7599,113.9512,113.6164,113.8077,113456.0
2023-06-30 13:30:00,119.0,119.38,118.91,119.37,170388.0,113.8268,114.1903,113.7408,114.1808,170388.0
2023-06-30 14:00:00,119.36,119.36,119.07,119.22,225882.0,114.1712,114.1712,113.8938,114.0373,225882.0
2023-06-30 14:30:00,119.22,119.39,119.06,119.18,176843.0,114.0373,114.1999,113.8842,113.999,176843.0
2023-06-30 15:00:00,119.19,119.22,119.03,119.15,193386.0,114.0086,114.0373,113.8555,113.9703,193386.0
2023-06-30 15:30:00,119.14,119.4,118.98,119.0,631127.0,113.9608,114.2095,113.8077,113.8268,631127.0
2023-07-03 09:30:00,119.55,120.48,119.27,119.45,376253.0,114.3529,115.2425,114.0851,114.2573,376253.0
2023-07-03 10:00:00,119.57,119.68,119.07,119.16,151938.0,114.3721,114.4773,113.8938,113.9799,151938.0
2023-07-03 10:30:00,119.17,119.23,118.46,118.61,159984.0,113.9895,114.0468,113.3103,113.4538,159984.0
2023-07-03 11:00:00,118.63,119.12,118.62,119.02,112544.0,113.4729,113.9416,113.4634,113.846,112544.0
2023-07-03 11:30:00,119.02,119.37,118.93,119.3,87502.0,113.846,114.1808,113.7599,114.1138,87502.0
2023-07-03 12:00:00,119.32,119.9,119.29,119.86,140183.0,114.1329,114.6877,114.1042,114.6495,140183.0
2023-07-03 12:30:00,119.86,120.17,119.7,120.14,437137.0,114.6495,114.946,114.4964,114.9173,437137.0
2023-07-05 09:30:00,119.02,119.05,117.46,117.54,662572.0,113.846,113.8747,112.3538,112.4303,662572.0
2023-07-05 10:00:00,117.53,118.0,117.44,117.93,321605.0,112.4207,112.8703,112.3347,112.8034,321605.0
2023-07-05 10:30:00,117.93,118.49,117.82,118.49,328985.0,112.8034,113.339,112.6981,113.339,328985.0
2023-07-05 11:00:00,118.49,118.5,117.88,118.0,176892.0,113.339,113.3486,112.7555,112.8703,176892.0
2023-07-05 11:30:00,118.0,118.26,117.71,117.78,138180.0,112.8703,113.119,112.5929,112.6599,138180.0
2023-07-05 12:00:00,117.77,118.1,117.68,117.93,199745.0,112.6503,112.966,112.5642,112.8034,199745.0
2023-07-05 12:30:00,117.93,117.99,117.43,117.53,132801.0,112.8034,112.8607,112.3251,112.4207,132801.0
2023-07-05 13:00:00,117.52,117.71,117.33,117.63,267481.0,112.4112,112.5929,112.2294,112.5164,267481.0
2023-07-05 13:30:00,117.63,117.68,117.37,117.53,120379.0,112.5164,112.5642,112.2677,112.4207,120379.0
2023-07-05 14:00:00,117.54,117.67,117.13,117.3,228431.0,112.4303,112.5547,112.0381,112.2007,228431.0
2023-07-05 14:30:00,117.31,117.66,117.29,117.51,120498.0,112.2103,112.5451,112.1912,112.4016,120498.0
2023-07-05 15:00:00,117.52,117.67,117.41,117.67,236189.0,112.4112,112.5547,112.306,112.5547,236189.0
2023-07-05 15:30:00,117.68,117.79,117.1,117.12,705751.0,112.5642,112.6694,112.0094,112.0286,705751.0
2023-07-06 09:30:00,115.2,116.2,115.03,115.4,536182.0,110.192,111.1486,110.0294,110.3833,536182.0
2023-07-06 10:00:00,115.36,115.5,114.85,114.97,273367.0,110.3451,110.479,109.8573,109.972,273367.0
2023-07-06 10:30:00,114.95,114.98,114.53,114.58,274739.0,109.9529,109.9816,109.5512,109.599,274739.0
2023-07-06 11:00:00,114.59,114.87,114.22,114.37,228372.0,109.6086,109.8764,109.2546,109.3981,228372.0
2023-07-06 11:30:00,114.37,114.72,114.11,114.24,323626.0,109.3981,109.7329,109.1494,109.2738,323626.0
2023-07-06 12:00:00,114.24,114.36,113.64,113.76,302699.0,109.2738,109.3886,108.6999,108.8146,302699.0
2023-07-06 12:30:00,113.76,114.08,113.62,113.99,244704.0,108.8146,109.1207,108.6807,109.0346,244704.0
2023-07-06 13:00:00,114.0,114.07,113.83,114.01,207592.0,109.0442,109.1112,108.8816,109.0538,207592.0
2023-07-06 13:30:00,114.01,114.31,113.76,114.09,203367.0,109.0538,109.3407,108.8146,109.1303,203367.0
2023-07-06 14:00:00,114.1,114.37,113.92,114.21,151295.0,109.1399,109.3981,108.9677,109.2451,151295.0
2023-07-06 14:30:00,114.18,114.61,114.11,114.55,178508.0,109.2164,109.6277,109.1494,109.5703,178508.0
2023-07-06 15:00:00,114.54,114.62,114.41,114.49,176041.0,109.5607,109.6372,109.4364,109.5129,176041.0
2023-07-06 15:30:00,114.5,115.34,114.45,115.21,656890.0,109.5225,110.3259,109.4746,110.2016,656890.0
2023-07-07 09:30:00,115.37,116.15,114.76,116.01,307344.0,110.3546,111.1007,109.7712,110.9668,307344.0
2023-07-07 10:00:00,116.0,116.29,115.78,116.0,219797.0,110.9573,111.2347,110.7468,110.9573,219797.0
2023-07-07 10:30:00,115.98,116.43,115.7,116.43,188473.0,110.9381,111.3686,110.6703,111.3686,188473.0
2023-07-07 11:00:00,116.41,116.71,116.22,116.49,156729.0,111.3494,111.6364,111.1677,111.426,156729.0
2023-07-07 11:30:00,116.47,116.63,116.28,116.61,111965.0,111.4068,111.5599,111.2251,111.5407,111965.0
2023-07-07 12:00:00,116.62,116.98,116.58,116.94,160727.0,111.5503,111.8947,111.512,111.8564,160727.0
2023-07-07 12:30:00,116.95,117.6,116.93,117.43,202648.0,111.866,112.4877,111.8468,112.3251,202648.0
2023-07-07 13:00:00,117.45,117.73,117.39,117.68,130792.0,112.3442,112.6121,112.2868,112.5642,130792.0
2023-07-07 13:30:00,117.67,117.7,117.17,117.22,129606.0,112.5547,112.5834,112.0764,112.1242,129606.0
2023-07-07 14:00:00,117.22,117.42,117.14,117.4,84022.0,112.1242,112.3155,112.0477,112.2964,84022.0
2023-07-07 14:30:00,117.38,117.44,117.08,117.23,96236.0,112.2773,112.3347,111.9903,112.1338,96236.0
2023-07-07 15:00:00,117.22,117.33,116.69,116.69,165288.0,112.1242,112.2294,111.6173,111.6173,165288.0
2023-07-07 15:30:00,116.68,116.78,115.89,115.98,607830.0,111.6077,111.7034,110.852,110.9381,607830.0
2023-07-10 09:30:00,116.47,117.48,116.47,117.44,460604.0,111.4068,112.3729,111.4068,112.3347,460604.0
2023-07-10 10:00:00,117.41,117.53,117.06,117.21,202596.0,112.306,112.4207,111.9712,112.1147,202596.0
2023-07-10 10:30:00,117.23,117.69,117.07,117.55,177105.0,112.1338,112.5738,111.9807,112.4399,177105.0
2023-07-10 11:00:00,117.51,118.22,117.35,118.2,217772.0,112.4016,113.0808,112.2486,113.0616,217772.0
2023-07-10 11:30:00,118.16,118.28,117.64,117.78,158866.0,113.0234,113.1381,112.526,112.6599,158866.0
2023-07-10 12:00:00,117.76,117.76,117.19,117.46,187820.0,112.6407,112.6407,112.0955,112.3538,187820.0
2023-07-10 12:30:00,117.47,117.65,117.38,117.51,131877.0,112.3634,112.5355,112.2773,112.4016,131877.0
2023-07-10 13:00:00,117.53,117.63,117.43,117.62,189398.0,112.4207,112.5164,112.3251,112.5068,189398.0
2023-07-10 13:30:00,117.62,117.7,117.17,117.26,265465.0,112.5068,112.5834,112.0764,112.1625,265465.0
2023-07-10 14:00:00,117.26,117.71,117.14,117.6,208153.0,112.1625,112.5929,112.0477,112.4877,208153.0
2023-07-10 14:30:00,117.6,117.65,117.31,117.61,176061.0,112.4877,112.5355,112.2103,112.4973,176061.0
2023-07-10 15:00:00,117.62,117.63,117.26,117.33,239098.0,112.5068,112.5164,112.1625,112.2294,239098.0
2023-07-10 15:30:00,117.32,117.33,116.72,117.14,714305.0,112.2199,112.2294,111.646,112.0477,714305.0
2023-07-11 09:30:00,117.8,117.87,115.52,115.54,414610.0,112.679,112.746,110.4981,110.5173,414610.0
2023-07-11 10:00:00,115.54,115.86,114.89,115.79,397354.0,110.5173,110.8233,109.8955,110.7564,397354.0
2023-07-11 10:30:00,115.79,116.52,115.72,115.89,243211.0,110.7564,111.4547,110.6894,110.852,243211.0
2023-07-11 11:00:00,115.89,115.99,115.2,115.37,267489.0,110.852,110.9477,110.192,110.3546,267489.0
2023-07-11 11:30:00,115.36,115.64,115.19,115.6,169072.0,110.3451,110.6129,110.1825,110.5746,169072.0
2023-07-11 12:00:00,115.61,116.16,115.57,115.77,212080.0,110.5842,111.1103,110.546,110.7373,212080.0
2023-07-11 12:30:00,115.78,115.83,115.45,115.67,145118.0,110.7468,110.7946,110.4312,110.6416,145118.0
2023-07-11 13:00:00,115.69,115.81,115.28,115.51,130326.0,110.6607,110.7755,110.2686,110.4886,130326.0
2023-07-11 13:30:00,115.52,115.76,115.35,115.75,104198.0,110.4981,110.7277,110.3355,110.7181,104198.0
2023-07-11 14:00:00,115.76,116.0,115.68,115.93,96390.0,110.7277,110.9573,110.6512,110.8903,96390.0
2023-07-11 14:30:00,115.95,116.23,115.85,116.19,108477.0,110.9094,111.1773,110.8138,111.139,108477.0
2023-07-11 15:00:00,116.19,116.43,116.04,116.41,125449.0,111.139,111.3686,110.9955,111.3494,125449.0
2023-07-11 15:30:00,116.42,116.95,116.27,116.87,638299.0,111.359,111.866,111.2155,111.7894,638299.0
2023-07-12 09:30:00,117.6,118.97,117.55,117.72,597204.0,112.4877,113.7981,112.4399,112.6025,597204.0
2023-07-12 10:00:00,117.73,118.12,117.1,117.21,413299.0,112.6121,112.9851,112.0094,112.1147,413299.0
2023-07-12 10:30:00,117.22,117.8,117.18,117.52,296736.0,112.1242,112.679,112.086,112.4112,296736.0
2023-07-12 11:00:00,117.51,118.19,117.5,117.92,211987.0,112.4016,113.0521,112.3921,112.7938,211987.0
2023-07-12 11:30:00,117.93,118.09,117.34,117.57,184233.0,112.8034,112.9564,112.239,112.459,184233.0
2023-07-12 12:00:00,117.54,118.03,117.44,117.95,127862.0,112.4303,112.899,112.3347,112.8225,127862.0
2023-07-12 12:30:00,117.96,118.5,117.94,118.38,264477.0,112.8321,113.3486,112.8129,113.2338,264477.0
2023-07-12 13:00:00,118.39,118.66,118.34,118.64,161136.0,113.2434,113.5016,113.1955,113.4825,161136.0
2023-07-12 13:30:00,118.64,119.1,118.62,119.02,247747.0,113.4825,113.9225,113.4634,113.846,247747.0
2023-07-12 14:00:00,119.04,119.09,118.79,119.01,160984.0,113.8651,113.9129,113.626,113.8364,160984.0
2023-07-12 14:30:00,119.0,119.23,118.64,118.68,189154.0,113.8268,114.0468,113.4825,113.5208,189154.0
2023-07-12 15:00:00,118.67,118.99,118.63,118.81,269645.0,113.5112,113.8173,113.4729,113.6451,269645.0
2023-07-12 15:30:00,118.81,118.95,118.34,118.72,831708.0,113.6451,113.779,113.1955,113.559,831708.0
2023-07-13 09:30:00,119.89,121.05,119.88,120.81,631964.0,114.6782,115.7877,114.6686,115.5582,631964.0
2023-07-13 10:00:00,120.82,121.18,120.6,120.63,251697.0,115.5677,115.9121,115.3573,115.386,251697.0
2023-07-13 10:30:00,120.62,120.83,120.28,120.74,197284.0,115.3764,115.5773,115.0512,115.4912,197284.0
2023-07-13 11:00:00,120.75,120.99,120.42,120.51,263132.0,115.5008,115.7303,115.1851,115.2712,263132.0
2023-07-13 11:30:00,120.5,120.98,120.01,120.95,351949.0,115.2616,115.7208,114.7929,115.6921,351949.0
2023-07-13 12:00:00,120.95,121.38,120.87,121.11,241369.0,115.6921,116.1034,115.6155,115.8451,241369.0
2023-07-13 12:30:00,121.06,121.28,120.86,121.27,131980.0,115.7973,116.0077,115.606,115.9982,131980.0
2023-07-13 13:00:00,121.27,121.35,121.12,121.29,134900.0,115.9982,116.0747,115.8547,116.0173,134900.0
2023-07-13 13:30:00,121.29,121.64,121.29,121.62,176992.0,116.0173,116.3521,116.0173,116.3329,176992.0
2023-07-13 14:00:00,121.63,121.99,121.62,121.99,254106.0,116.3425,116.6869,116.3329,116.6869,254106.0
2023-07-13 14:30:00,121.99,122.49,121.97,122.48,337504.0,116.6869,117.1651,116.6677,117.1556,337504.0
2023-07-13 15:00:00,122.48,123.25,122.38,123.23,444595.0,117.1556,117.8921,117.0599,117.873,444595.0
2023-07-13 15:30:00,123.23,123.42,122.94,123.13,1199907.0,117.873,118.0547,117.5956,117.7773,1199907.0
2023-07-14 09:30:00,122.94,123.18,121.13,122.25,581110.0,117.5956,117.8251,115.8642,116.9356,581110.0
2023-07-14 10:00:00,122.18,122.41,121.9,121.93,379248.0,116.8686,117.0886,116.6008,116.6295,379248.0
2023-07-14 10:30:00,121.93,122.16,121.17,121.56,450749.0,116.6295,116.8495,115.9025,116.2756,450749.0
2023-07-14 11:00:00,121.56,121.74,121.47,121.6,148088.0,116.2756,116.4477,116.1895,116.3138,148088.0
2023-07-14 11:30:00,121.61,122.08,121.53,122.07,218676.0,116.3234,116.7729,116.2469,116.7634,218676.0
2023-07-14 12:00:00,122.07,122.13,121.89,122.02,220640.0,116.7634,116.8208,116.5912,116.7156,220640.0
2023-07-14 12:30:00,122.03,122.17,121.96,122.1,180934.0,116.7251,116.859,116.6582,116.7921,180934.0
2023-07-14 13:00:00,122.11,122.28,121.75,122.18,227324.0,116.8016,116.9643,116.4573,116.8686,227324.0
2023-07-14 13:30:00,122.18,122.35,121.99,122.04,170775.0,116.8686,117.0312,116.6869,116.7347,170775.0
2023-07-14 14:00:00,122.04,122.41,121.99,122.1,138848.0,116.7347,117.0886,116.6869,116.7921,138848.0
2023-07-14 14:30:00,122.13,122.33,121.94,122.22,272535.0,116.8208,117.0121,116.639,116.9069,272535.0
2023-07-14 15:00:00,122.21,122.49,122.12,122.41,621091.0,116.8973,117.1651,116.8112,117.0886,621091.0
2023-07-14 15:30:00,122.41,122.89,122.3,122.57,892272.0,117.0886,117.5477,116.9834,117.2416,892272.0
2023-07-17 09:30:00,122.23,122.94,120.76,121.49,403121.0,116.9164,117.5956,115.5103,116.2086,403121.0
2023-07-17 10:00:00,121.52,121.7,121.18,121.55,274031.0,116.2373,116.4095,115.9121,116.266,274031.0
2023-07-17 10:30:00,121.57,122.31,121.5,122.06,235996.0,116.2851,116.993,116.2182,116.7538,235996.0
2023-07-17 11:00:00,122.07,123.07,121.96,123.07,293847.0,116.7634,117.7199,116.6582,117.7199,293847.0
2023-07-17 11:30:00,123.07,123.5,123.0,123.39,199335.0,117.7199,118.1312,117.653,118.026,199335.0
2023-07-17 12:00:00,123.4,123.44,123.1,123.17,126919.0,118.0356,118.0738,117.7486,117.8156,126919.0
2023-07-17 12:30:00,123.15,123.22,123.01,123.19,130127.0,117.7964,117.8634,117.6625,117.8347,130127.0
2023-07-17 13:00:00,123.19,123.23,122.82,122.84,145371.0,117.8347,117.873,117.4808,117.4999,145371.0
2023-07-17 13:30:00,122.84,123.12,122.74,123.04,139841.0,117.4999,117.7677,117.4043,117.6912,139841.0
2023-07-17 14:00:00,123.04,123.47,122.81,123.42,159814.0,117.6912,118.1025,117.4712,118.0547,159814.0
2023-07-17 14:30:00,123.4,123.59,123.27,123.5,139636.0,118.0356,118.2173,117.9112,118.1312,139636.0
2023-07-17 15:00:00,123.51,124.46,123.5,124.22,318733.0,118.1408,119.0495,118.1312,118.8199,318733.0
2023-07-17 15:30:00,124.22,124.22,123.24,123.41,691081.0,118.8199,118.8199,117.8825,118.0451,691081.0
2023-07-18 09:30:00,122.32,123.2,122.22,122.73,420152.0,117.0025,117.8443,116.9069,117.3947,420152.0
2023-07-18 10:00:00,122.77,122.96,122.13,122.26,253591.0,117.433,117.6147,116.8208,116.9451,253591.0
2023-07-18 10:30:00,122.26,122.31,121.64,121.8,191991.0,116.9451,116.993,116.3521,116.5051,191991.0
2023-07-18 11:00:00,121.8,122.15,121.56,121.92,153028.0,116.5051,116.8399,116.2756,116.6199,153028.0
2023-07-18 11:30:00,121.89,121.89,121.33,121.82,244359.0,116.5912,116.5912,116.0556,116.5243,244359.0
2023-07-18 12:00:00,121.84,121.96,121.26,121.53,284342.0,116.5434,116.6582,115.9886,116.2469,284342.0
2023-07-18 12:30:00,121.52,121.69,121.32,121.66,196026.0,116.2373,116.3999,116.046,116.3712,196026.0
2023-07-18 13:00:00,121.66,122.01,121.61,121.79,219521.0,116.3712,116.706,116.3234,116.4956,219521.0
2023-07-18 13:30:00,121.81,122.38,121.65,122.37,251006.0,116.5147,117.0599,116.3616,117.0503,251006.0
2023-07-18 14:00:00,122.38,122.97,122.28,122.83,323689.0,117.0599,117.6243,116.9643,117.4903,323689.0
2023-07-18 14:30:00,122.84,122.94,122.62,122.82,174624.0,117.4999,117.5956,117.2895,117.4808,174624.0
2023-07-18 15:00:00,122.82,123.17,122.62,123.14,452989.0,117.4808,117.8156,117.2895,117.7869,452989.0
2023-07-18 15:30:00,123.14,123.23,122.77,122.81,713133.0,117.7869,117.873,117.433,117.4712,713133.0
2023-07-19 09:30:00,125.34,126.11,124.3,125.21,857072.0,119.8912,120.6278,118.8964,119.7669,857072.0
2023-07-19 10:00:00,125.28,126.53,124.95,126.21,570310.0,119.8338,121.0295,119.5182,120.7234,570310.0
2023-07-19 10:30:00,126.2,127.1,126.15,126.49,900429.0,120.7138,121.5747,120.666,120.9912,900429.0
2023-07-19 11:00:00,126.5,126.55,126.13,126.37,285015.0,121.0008,121.0486,120.6469,120.8765,285015.0
2023-07-19 11:30:00,126.38,126.61,125.64,125.74,331516.0,120.886,121.106,120.1782,120.2738,331516.0
2023-07-19 12:00:00,125.74,125.77,124.82,124.9,273637.0,120.2738,120.3025,119.3938,119.4704,273637.0
2023-07-19 12:30:00,124.86,125.29,124.48,125.29,251099.0,119.4321,119.8434,119.0686,119.8434,251099.0
2023-07-19 13:00:00,125.29,125.34,124.81,125.02,109946.0,119.8434,119.8912,119.3843,119.5851,109946.0
2023-07-19 13:30:00,124.98,125.1,124.63,125.02,129356.0,119.5469,119.6617,119.2121,119.5851,129356.0
2023-07-19 14:00:00,125.01,125.01,124.36,124.69,156083.0,119.5756,119.5756,118.9538,119.2695,156083.0
2023-07-19 14:30:00,124.7,125.28,124.66,125.23,129256.0,119.2791,119.8338,119.2408,119.786,129256.0
2023-07-19 15:00:00,125.22,125.7,125.22,125.51,206041.0,119.7764,120.2356,119.7764,120.0538,206041.0
2023-07-19 15:30:00,125.5,125.5,124.33,124.42,894838.0,120.0443,120.0443,118.9251,119.0112,894838.0
2023-07-20 09:30:00,123.52,124.6,123.1,123.2,468100.0,118.1503,119.1834,117.7486,117.8443,468100.0
2023-07-20 10:00:00,123.22,123.61,122.51,123.37,340805.0,117.8634,118.2364,117.1843,118.0069,340805.0
2023-07-20 10:30:00,123.35,123.41,122.71,123.13,459516.0,117.9877,118.0451,117.3756,117.7773,459516.0
2023-07-20 11:00:00,123.14,123.67,122.92,123.42,250063.0,117.7869,118.2938,117.5764,118.0547,250063.0
2023-07-20 11:30:00,123.42,123.89,123.37,123.43,188779.0,118.0547,118.5043,118.0069,118.0643,188779.0
2023-07-20 12:00:00,123.45,123.52,122.83,122.86,191866.0,118.0834,118.1503,117.4903,117.519,191866.0
2023-07-20 12:30:00,122.87,122.91,122.45,122.57,173775.0,117.5286,117.5669,117.1269,117.2416,173775.0
2023-07-20 13:00:00,122.57,123.01,122.48,123.0,166840.0,117.2416,117.6625,117.1556,117.653,166840.0
2023-07-20 13:30:00,122.99,123.05,122.29,122.31,172382.0,117.6434,117.7008,116.9738,116.993,172382.0
2023-07-20 14:00:00,122.31,122.36,121.46,121.46,285155.0,116.993,117.0408,116.1799,116.1799,285155.0
2023-07-20 14:30:00,121.46,121.98,121.32,121.32,254631.0,116.1799,116.6773,116.046,116.046,254631.0
2023-07-20 15:00:00,121.33,121.37,120.22,120.37,515487.0,116.0556,116.0938,114.9938,115.1373,515487.0
2023-07-20 15:30:00,120.36,121.23,120.35,120.71,1231078.0,115.1277,115.9599,115.1182,115.4625,1231078.0
2023-07-21 09:30:00,122.19,123.34,121.52,121.87,658351.0,116.8782,117.9782,116.2373,116.5721,658351.0
2023-07-21 10:00:00,121.92,122.31,121.38,121.7,275573.0,116.6199,116.993,116.1034,116.4095,275573.0
2023-07-21 10:30:00,121.66,122.05,121.51,121.95,212017.0,116.3712,116.7443,116.2277,116.6486,212017.0
2023-07-21 11:00:00,121.97,123.91,121.96,123.63,631382.0,116.6677,118.5234,116.6582,118.2556,631382.0
2023-07-21 11:30:00,123.63,124.31,123.37,124.31,418947.0,118.2556,118.906,118.0069,118.906,418947.0
2023-07-21 12:00:00,124.32,125.93,124.04,125.15,1472056.0,118.9156,120.4556,118.6477,119.7095,1472056.0
2023-07-21 12:30:00,125.13,125.8,124.54,125.29,1079718.0,119.6904,120.3312,119.126,119.8434,1079718.0
2023-07-21 13:00:00,125.29,125.88,125.2,125.83,282417.0,119.8434,120.4078,119.7573,120.3599,282417.0
2023-07-21 13:30:00,125.82,126.66,125.8,126.53,459844.0,120.3504,121.1538,120.3312,121.0295,459844.0
2023-07-21 14:00:00,126.52,126.52,125.09,125.6,354731.0,121.0199,121.0199,119.6521,120.1399,354731.0
2023-07-21 14:30:00,125.62,125.9,125.44,125.55,288189.0,120.1591,120.4269,119.9869,120.0921,288189.0
2023-07-21 15:00:00,125.54,125.54,124.89,125.24,414623.0,120.0825,120.0825,119.4608,119.7956,414623.0
2023-07-21 15:30:00,125.25,125.67,124.49,124.71,1140897.0,119.8051,120.2069,119.0782,119.2886,1140897.0
2023-07-24 09:30:00,124.75,125.6,123.46,123.89,562528.0,119.3269,120.1399,118.093,118.5043,562528.0
2023-07-24 10:00:00,123.89,124.41,123.53,124.19,283200.0,118.5043,119.0017,118.1599,118.7912,283200.0
2023-07-24 10:30:00,124.22,124.58,123.85,124.31,216928.0,118.8199,119.1643,118.466,118.906,216928.0
2023-07-24 11:00:00,124.34,124.37,123.63,123.68,312745.0,118.9347,118.9634,118.2556,118.3034,312745.0
2023-07-24 11:30:00,123.67,123.75,123.17,123.71,275720.0,118.2938,118.3704,117.8156,118.3321,275720.0
2023-07-24 12:00:00,123.73,124.34,123.62,124.29,134471.0,118.3512,118.9347,118.246,118.8869,134471.0
2023-07-24 12:30:00,124.3,124.58,124.15,124.51,155616.0,118.8964,119.1643,118.753,119.0973,155616.0
2023-07-24 13:00:00,124.5,124.67,124.29,124.45,130721.0,119.0877,119.2504,118.8869,119.0399,130721.0
2023-07-24 13:30:00,124.47,124.59,124.2,124.46,163948.0,119.0591,119.1738,118.8008,119.0495,163948.0
2023-07-24 14:00:00,124.47,124.99,124.43,124.94,362156.0,119.0591,119.5564,119.0208,119.5086,362156.0
2023-07-24 14:30:00,124.93,124.94,124.43,124.44,114755.0,119.4991,119.5086,119.0208,119.0304,114755.0
2023-07-24 15:00:00,124.45,124.53,123.83,123.84,151292.0,119.0399,119.1164,118.4469,118.4564,151292.0
2023-07-24 15:30:00,123.85,124.25,123.82,124.12,636578.0,118.466,118.8486,118.4373,118.7243,636578.0
2023-07-25 09:30:00,124.34,125.48,124.2,125.2,411621.0,118.9347,120.0251,118.8008,119.7573,411621.0
2023-07-25 10:00:00,125.22,125.7,125.03,125.12,281489.0,119.7764,120.2356,119.5947,119.6808,281489.0
2023-07-25 10:30:00,125.11,125.49,124.81,125.26,302599.0,119.6712,120.0347,119.3843,119.8147,302599.0
2023-07-25 11:00:00,125.25,125.53,125.04,125.53,189372.0,119.8051,120.073,119.6043,120.073,189372.0
2023-07-25 11:30:00,125.56,125.98,125.43,125.65,174639.0,120.1017,120.5034,119.9773,120.1878,174639.0
2023-07-25 12:00:00,125.65,125.65,124.82,124.88,260270.0,120.1878,120.1878,119.3938,119.4512,260270.0
2023-07-25 12:30:00,124.88,125.09,124.77,124.95,249568.0,119.4512,119.6521,119.346,119.5182,249568.0
2023-07-25 13:00:00,124.96,125.21,124.87,125.09,118194.0,119.5277,119.7669,119.4417,119.6521,118194.0
2023-07-25 13:30:00,125.1,125.18,124.95,125.05,94982.0,119.6617,119.7382,119.5182,119.6138,94982.0
2023-07-25 14:00:00,125.04,125.35,124.92,125.31,148488.0,119.6043,119.9008,119.4895,119.8625,148488.0
2023-07-25 14:30:00,125.3,125.67,125.11,125.16,174730.0,119.853,120.2069,119.6712,119.7191,174730.0
2023-07-25 15:00:00,125.17,125.73,125.1,125.29,211613.0,119.7286,120.2643,119.6617,119.8434,211613.0
2023-07-25 15:30:00,125.3,125.38,125.02,125.03,547163.0,119.853,119.9295,119.5851,119.5947,547163.0
2023-07-26 09:30:00,123.34,124.34,122.34,124.07,512312.0,117.9782,118.9347,117.0216,118.6764,512312.0
2023-07-26 10:00:00,124.08,124.6,123.8,124.3,180033.0,118.686,119.1834,118.4182,118.8964,180033.0
2023-07-26 10:30:00,124.3,124.44,123.11,123.26,179366.0,118.8964,119.0304,117.7582,117.9017,179366.0
2023-07-26 11:00:00,123.21,123.21,122.6,122.72,180506.0,117.8538,117.8538,117.2703,117.3851,180506.0
2023-07-26 11:30:00,122.69,123.31,122.68,123.29,138043.0,117.3564,117.9495,117.3469,117.9303,138043.0
2023-07-26 12:00:00,123.29,123.6,123.13,123.32,80035.0,117.9303,118.2269,117.7773,117.959,80035.0
2023-07-26 12:30:00,123.34,123.49,122.95,123.13,123869.0,117.9782,118.1217,117.6051,117.7773,123869.0
2023-07-26 13:00:00,123.15,123.52,123.08,123.38,136805.0,117.7964,118.1503,117.7295,118.0164,136805.0
2023-07-26 13:30:00,123.36,123.66,123.31,123.54,86253.0,117.9973,118.2843,117.9495,118.1695,86253.0
2023-07-26 14:00:00,123.52,124.24,123.38,123.79,131859.0,118.1503,118.839,118.0164,118.4086,131859.0
2023-07-26 14:30:00,123.81,125.24,123.75,124.56,258688.0,118.4277,119.7956,118.3704,119.1451,258688.0
2023-07-26 15:00:00,124.53,124.65,123.05,123.74,173890.0,119.1164,119.2312,117.7008,118.3608,173890.0
2023-07-26 15:30:00,123.73,124.56,123.56,124.03,584369.0,118.3512,119.1451,118.1886,118.6382,584369.0
2023-07-27 09:30:00,126.41,127.77,126.4,127.12,515398.0,120.9147,122.2156,120.9052,121.5939,515398.0
2023-07-27 10:00:00,127.21,127.21,125.96,126.01,197492.0,121.6799,121.6799,120.4843,120.5321,197492.0
2023-07-27 10:30:00,125.99,126.55,125.79,125.92,286614.0,120.513,121.0486,120.3217,120.446,286614.0
2023-07-27 11:00:00,125.94,126.58,125.93,126.48,220734.0,120.4651,121.0773,120.4556,120.9817,220734.0
2023-07-27 11:30:00,126.5,126.68,126.05,126.16,177121.0,121.0008,121.173,120.5704,120.6756,177121.0
2023-07-27 12:00:00,126.13,126.91,126.06,126.89,221920.0,120.6469,121.393,120.5799,121.3738,221920.0
2023-07-27 12:30:00,126.89,126.95,126.61,126.77,175675.0,121.3738,121.4312,121.106,121.2591,175675.0
2023-07-27 13:00:00,126.77,126.82,125.89,125.97,217909.0,121.2591,121.3069,120.4173,120.4938,217909.0
2023-07-27 13:30:00,125.92,126.09,125.59,126.0,250716.0,120.446,120.6086,120.1304,120.5225,250716.0
2023-07-27 14:00:00,125.98,126.19,125.21,125.43,470268.0,120.5034,120.7043,119.7669,119.9773,470268.0
2023-07-27 14:30:00,125.38,125.59,124.92,125.12,490189.0,119.9295,120.1304,119.4895,119.6808,490189.0
2023-07-27 15:00:00,125.1,126.05,125.07,125.64,384436.0,119.6617,120.5704,119.633,120.1782,384436.0
2023-07-27 15:30:00,125.64,126.11,125.32,125.88,1059474.0,120.1782,120.6278,119.8721,120.4078,1059474.0
2023-07-28 09:30:00,128.3,128.88,127.56,128.5,731032.0,122.7226,123.2773,122.0147,122.9139,731032.0
2023-07-28 10:00:00,128.52,129.26,128.52,128.8,494566.0,122.933,123.6408,122.933,123.2008,494566.0
2023-07-28 10:30:00,128.8,129.47,128.59,128.82,365644.0,123.2008,123.8417,122.9999,123.2199,365644.0
2023-07-28 11:00:00,128.83,129.38,128.68,129.09,305338.0,123.2295,123.7556,123.086,123.4782,305338.0
2023-07-28 11:30:00,129.09,129.29,128.92,129.19,229342.0,123.4782,123.6695,123.3156,123.5739,229342.0
2023-07-28 12:00:00,129.19,129.56,128.9,129.25,353244.0,123.5739,123.9278,123.2965,123.6313,353244.0
2023-07-28 12:30:00,129.25,129.58,129.14,129.24,284795.0,123.6313,123.9469,123.526,123.6217,284795.0
2023-07-28 13:00:00,129.23,129.32,128.89,129.09,289832.0,123.6121,123.6982,123.2869,123.4782,289832.0
2023-07-28 13:30:00,129.09,129.18,128.45,129.06,314250.0,123.4782,123.5643,122.866,123.4495,314250.0
2023-07-28 14:00:00,129.06,129.25,128.85,129.18,168552.0,123.4495,123.6313,123.2486,123.5643,168552.0
2023-07-28 14:30:00,129.19,129.54,128.89,129.34,234528.0,123.5739,123.9086,123.2869,123.7173,234528.0
2023-07-28 15:00:00,129.34,129.66,129.27,129.38,415365.0,123.7173,124.0234,123.6504,123.7556,415365.0
2023-07-28 15:30:00,129.35,129.92,129.27,129.54,1219701.0,123.7269,124.2721,123.6504,123.9086,1219701.0
2023-07-31 09:30:00,129.66,132.18,129.1,131.27,1393716.0,124.0234,126.4339,123.4878,125.5634,1393716.0
2023-07-31 10:00:00,131.25,131.92,130.97,131.84,374223.0,125.5443,126.1852,125.2765,126.1087,374223.0
2023-07-31 10:30:00,131.84,132.28,131.51,132.01,513621.0,126.1087,126.5295,125.793,126.2713,513621.0
2023-07-31 11:00:00,131.99,132.27,131.87,132.1,380468.0,126.2521,126.52,126.1374,126.3574,380468.0
2023-07-31 11:30:00,132.1,132.19,131.63,132.1,320410.0,126.3574,126.4434,125.9078,126.3574,320410.0
2023-07-31 12:00:00,132.11,132.54,132.08,132.5,352578.0,126.3669,126.7782,126.3382,126.74,352578.0
2023-07-31 12:30:00,132.5,132.82,132.47,132.59,324272.0,126.74,127.0461,126.7113,126.8261,324272.0
2023-07-31 13:00:00,132.58,132.85,132.44,132.66,270779.0,126.8165,127.0748,126.6826,126.893,270779.0
2023-07-31 13:30:00,132.66,132.97,132.6,132.71,227183.0,126.893,127.1895,126.8356,126.9408,227183.0
2023-07-31 14:00:00,132.73,132.76,132.37,132.42,200579.0,126.96,126.9887,126.6156,126.6634,200579.0
2023-07-31 14:30:00,132.41,132.93,132.24,132.93,246713.0,126.6539,127.1513,126.4913,127.1513,246713.0
2023-07-31 15:00:00,132.93,132.94,132.27,132.47,253882.0,127.1513,127.1608,126.52,126.7113,253882.0
2023-07-31 15:30:00,132.47,132.49,131.76,132.18,965883.0,126.7113,126.7304,126.0321,126.4339,965883.0
2023-08-01 09:30:00,131.75,131.95,130.24,130.39,860844.0,126.0226,126.2139,124.5782,124.7217,860844.0
2023-08-01 10:00:00,130.39,131.23,130.33,131.16,350443.0,124.7217,125.5252,124.6643,125.4582,350443.0
2023-08-01 10:30:00,131.15,131.72,131.14,131.68,270608.0,125.4487,125.9939,125.4391,125.9556,270608.0
2023-08-01 11:00:00,131.74,131.81,131.17,131.47,218372.0,126.013,126.08,125.4678,125.7547,218372.0
2023-08-01 11:30:00,131.47,131.66,131.22,131.63,200663.0,125.7547,125.9365,125.5156,125.9078,200663.0
2023-08-01 12:00:00,131.62,131.81,131.41,131.59,158638.0,125.8982,126.08,125.6974,125.8695,158638.0
2023-08-01 12:30:00,131.57,131.94,131.41,131.91,157377.0,125.8504,126.2043,125.6974,126.1756,157377.0
2023-08-01 13:00:00,131.94,131.96,131.59,131.69,158722.0,126.2043,126.2234,125.8695,125.9652,158722.0
2023-08-01 13:30:00,131.71,131.91,131.5,131.88,189681.0,125.9843,126.1756,125.7834,126.1469,189681.0
2023-08-01 14:00:00,131.89,132.04,131.71,131.8,231664.0,126.1565,126.3,125.9843,126.0704,231664.0
2023-08-01 14:30:00,131.82,131.94,131.68,131.84,170313.0,126.0895,126.2043,125.9556,126.1087,170313.0
2023-08-01 15:00:00,131.85,132.07,131.75,131.84,220207.0,126.1182,126.3287,126.0226,126.1087,220207.0
2023-08-01 15:30:00,131.83,132.39,131.57,132.08,828460.0,126.0991,126.6348,125.8504,126.3382,828460.0
2023-08-02 09:30:00,130.23,131.58,130.08,130.98,641060.0,124.5687,125.86,124.4252,125.286,641060.0
2023-08-02 10:00:00,130.93,130.98,129.89,130.78,639320.0,125.2382,125.286,124.2434,125.0947,639320.0
2023-08-02 10:30:00,130.76,130.97,129.97,130.1,373140.0,125.0756,125.2765,124.32,124.4443,373140.0
2023-08-02 11:00:00,130.14,130.81,130.11,130.31,370720.0,124.4826,125.1234,124.4539,124.6452,370720.0
2023-08-02 11:30:00,130.29,130.32,129.69,129.69,478100.0,124.626,124.6547,124.0521,124.0521,478100.0
2023-08-02 12:00:00,129.69,129.99,128.83,129.89,449920.0,124.0521,124.3391,123.2295,124.2434,449920.0
2023-08-02 12:30:00,129.86,130.59,129.68,130.31,358690.0,124.2147,124.913,124.0426,124.6452,358690.0
2023-08-02 13:00:00,130.31,130.5,130.04,130.22,257701.0,124.6452,124.8269,124.3869,124.5591,257701.0
2023-08-02 13:30:00,130.21,130.35,129.91,129.91,203203.0,124.5495,124.6834,124.2626,124.2626,203203.0
2023-08-02 14:00:00,129.92,130.32,129.79,130.16,256818.0,124.2721,124.6547,124.1478,124.5017,256818.0
2023-08-02 14:30:00,130.15,130.23,129.75,130.06,328889.0,124.4921,124.5687,124.1095,124.406,328889.0
2023-08-02 15:00:00,130.05,130.38,129.3,129.3,463372.0,124.3965,124.7121,123.6791,123.6791,463372.0
2023-08-02 15:30:00,129.32,130.05,129.18,129.32,1629296.0,123.6982,124.3965,123.5643,123.6982,1629296.0
2023-08-03 09:30:00,116.97,119.11,115.11,115.97,5919467.0,111.8851,113.9321,110.1059,110.9286,5919467.0
2023-08-03 10:00:00,115.96,116.59,114.89,114.98,2612231.0,110.919,111.5216,109.8955,109.9816,2612231.0
2023-08-03 10:30:00,114.98,116.0,114.93,115.36,1485299.0,109.9816,110.9573,109.9338,110.3451,1485299.0
2023-08-03 11:00:00,115.36,116.01,115.02,115.9,1339964.0,110.3451,110.9668,110.0199,110.8616,1339964.0
2023-08-03 11:30:00,115.93,116.8,115.88,116.44,1304786.0,110.8903,111.7225,110.8425,111.3781,1304786.0
2023-08-03 12:00:00,116.42,117.85,116.33,117.55,1042481.0,111.359,112.7268,111.2729,112.4399,1042481.0
2023-08-03 12:30:00,117.56,118.21,117.2,117.86,918349.0,112.4494,113.0712,112.1051,112.7364,918349.0
2023-08-03 13:00:00,117.86,118.08,117.51,117.87,612492.0,112.7364,112.9468,112.4016,112.746,612492.0
2023-08-03 13:30:00,117.9,118.6,117.6,117.82,774879.0,112.7747,113.4442,112.4877,112.6981,774879.0
2023-08-03 14:00:00,117.8,118.21,117.11,117.93,702843.0,112.679,113.0712,112.019,112.8034,702843.0
2023-08-03 14:30:00,117.95,118.48,117.82,118.19,527589.0,112.8225,113.3294,112.6981,113.0521,527589.0
2023-08-03 15:00:00,118.19,118.47,117.92,117.97,807275.0,113.0521,113.3199,112.7938,112.8416,807275.0
2023-08-03 15:30:00,117.95,118.71,117.93,118.71,2295039.0,112.8225,113.5494,112.8034,113.5494,2295039.0
2023-08-04 09:30:00,117.76,119.32,117.76,119.08,1329672.0,112.6407,114.1329,112.6407,113.9034,1329672.0
2023-08-04 10:00:00,119.04,120.48,118.81,120.08,1044502.0,113.8651,115.2425,113.6451,114.8599,1044502.0
2023-08-04 10:30:00,120.06,121.05,119.98,120.01,726168.0,114.8408,115.7877,114.7642,114.7929,726168.0
2023-08-04 11:00:00,120.04,121.23,119.94,121.17,447332.0,114.8216,115.9599,114.726,115.9025,447332.0
2023-08-04 11:30:00,121.18,121.65,120.96,121.43,535782.0,115.9121,116.3616,115.7016,116.1512,535782.0
2023-08-04 12:00:00,121.41,121.96,121.36,121.91,386630.0,116.1321,116.6582,116.0842,116.6103,386630.0
2023-08-04 12:30:00,121.92,122.0,121.45,121.46,305284.0,116.6199,116.6964,116.1703,116.1799,305284.0
2023-08-04 13:00:00,121.46,121.55,120.61,120.83,542199.0,116.1799,116.266,115.3669,115.5773,542199.0
2023-08-04 13:30:00,120.8,121.24,120.8,120.9,232504.0,115.5486,115.9695,115.5486,115.6442,232504.0
2023-08-04 14:00:00,120.89,121.15,120.09,120.28,391441.0,115.6347,115.8834,114.8695,115.0512,391441.0
2023-08-04 14:30:00,120.28,120.66,120.02,120.24,433382.0,115.0512,115.4147,114.8025,115.0129,433382.0
2023-08-04 15:00:00,120.23,120.55,119.99,120.33,417849.0,115.0034,115.3095,114.7738,115.099,417849.0
2023-08-04 15:30:00,120.34,121.53,120.04,121.51,1416869.0,115.1086,116.2469,114.8216,116.2277,1416869.0
2023-08-07 09:30:00,122.3,122.74,120.16,120.25,784613.0,116.9834,117.4043,114.9364,115.0225,784613.0
2023-08-07 10:00:00,120.23,120.64,119.93,120.46,256043.0,115.0034,115.3955,114.7164,115.2234,256043.0
2023-08-07 10:30:00,120.44,120.47,119.3,119.33,248394.0,115.2042,115.2329,114.1138,114.1425,248394.0
2023-08-07 11:00:00,119.32,119.45,118.89,119.07,430042.0,114.1329,114.2573,113.7216,113.8938,430042.0
2023-08-07 11:30:00,119.07,119.38,118.9,119.32,279724.0,113.8938,114.1903,113.7312,114.1329,279724.0
2023-08-07 12:00:00,119.32,119.41,118.84,118.99,190822.0,114.1329,114.219,113.6738,113.8173,190822.0
2023-08-07 12:30:00,119.01,119.05,118.61,118.8,181670.0,113.8364,113.8747,113.4538,113.6355,181670.0
2023-08-07 13:00:00,118.79,118.8,118.24,118.38,272643.0,113.626,113.6355,113.0999,113.2338,272643.0
2023-08-07 13:30:00,118.41,118.48,117.92,118.27,308364.0,113.2625,113.3294,112.7938,113.1286,308364.0
2023-08-07 14:00:00,118.26,118.65,118.24,118.46,200898.0,113.119,113.4921,113.0999,113.3103,200898.0
2023-08-07 14:30:00,118.47,118.73,118.37,118.53,199049.0,113.3199,113.5686,113.2242,113.3773,199049.0
2023-08-07 15:00:00,118.54,118.79,118.3,118.45,386482.0,113.3868,113.626,113.1573,113.3008,386482.0
2023-08-07 15:30:00,118.46,119.48,118.45,119.35,815456.0,113.3103,114.286,113.3008,114.1616,815456.0
2023-08-08 09:30:00,117.0,117.22,116.05,116.54,695840.0,111.9138,112.1242,111.0051,111.4738,695840.0
2023-08-08 10:00:00,116.57,116.96,115.95,116.87,805178.0,111.5025,111.8755,110.9094,111.7894,805178.0
2023-08-08 10:30:00,116.85,116.85,116.15,116.17,363973.0,111.7703,111.7703,111.1007,111.1199,363973.0
2023-08-08 11:00:00,116.16,116.41,115.96,116.34,376436.0,111.1103,111.3494,110.919,111.2825,376436.0
2023-08-08 11:30:00,116.33,116.91,116.23,116.76,219682.0,111.2729,111.8277,111.1773,111.6842,219682.0
2023-08-08 12:00:00,116.76,116.93,116.63,116.76,195386.0,111.6842,111.8468,111.5599,111.6842,195386.0
2023-08-08 12:30:00,116.75,116.91,116.37,116.65,146405.0,111.6747,111.8277,111.3112,111.579,146405.0
2023-08-08 13:00:00,116.63,116.91,116.48,116.75,140495.0,111.5599,111.8277,111.4164,111.6747,140495.0
2023-08-08 13:30:00,116.73,116.99,116.63,116.81,153298.0,111.6555,111.9042,111.5599,111.732,153298.0
2023-08-08 14:00:00,116.81,116.82,116.45,116.65,272810.0,111.732,111.7416,111.3877,111.579,272810.0
2023-08-08 14:30:00,116.65,117.13,116.59,117.04,183688.0,111.579,112.0381,111.5216,111.952,183688.0
2023-08-08 15:00:00,117.03,117.66,116.98,117.6,233014.0,111.9425,112.5451,111.8947,112.4877,233014.0
2023-08-08 15:30:00,117.61,117.88,117.44,117.66,691713.0,112.4973,112.7555,112.3347,112.5451,691713.0
2023-08-09 09:30:00,117.23,117.87,116.72,116.98,399728.0,112.1338,112.746,111.646,111.8947,399728.0
2023-08-09 10:00:00,117.02,117.77,116.92,117.76,244298.0,111.9329,112.6503,111.8373,112.6407,244298.0
2023-08-09 10:30:00,117.74,117.84,117.12,117.16,215297.0,112.6216,112.7173,112.0286,112.0668,215297.0
2023-08-09 11:00:00,117.14,117.23,116.68,116.98,295853.0,112.0477,112.1338,111.6077,111.8947,295853.0
2023-08-09 11:30:00,116.94,117.29,116.84,117.19,171598.0,111.8564,112.1912,111.7607,112.0955,171598.0
2023-08-09 12:00:00,117.17,117.39,117.05,117.18,122549.0,112.0764,112.2868,111.9616,112.086,122549.0
2023-08-09 12:30:00,117.15,117.36,116.85,116.89,97066.0,112.0573,112.2581,111.7703,111.8086,97066.0
2023-08-09 13:00:00,116.89,117.35,116.83,117.2,98417.0,111.8086,112.2486,111.7512,112.1051,98417.0
2023-08-09 13:30:00,117.22,117.31,117.06,117.15,112209.0,112.1242,112.2103,111.9712,112.0573,112209.0
2023-08-09 14:00:00,117.13,117.71,117.08,117.69,98321.0,112.0381,112.5929,111.9903,112.5738,98321.0
2023-08-09 14:30:00,117.74,118.11,117.71,117.77,168885.0,112.6216,112.9755,112.5929,112.6503,168885.0
2023-08-09 15:00:00,117.83,117.85,117.24,117.29,135748.0,112.7077,112.7268,112.1434,112.1912,135748.0
2023-08-09 15:30:00,117.28,117.49,116.52,116.61,732573.0,112.1816,112.3825,111.4547,111.5407,732573.0
2023-08-10 09:30:00,117.58,118.27,117.12,118.22,411048.0,112.4686,113.1286,112.0286,113.0808,411048.0
2023-08-10 10:00:00,118.2,118.4,117.82,117.92,369868.0,113.0616,113.2529,112.6981,112.7938,369868.0
2023-08-10 10:30:00,117.9,118.13,117.14,117.41,310060.0,112.7747,112.9947,112.0477,112.306,310060.0
2023-08-10 11:00:00,117.4,117.45,116.34,116.59,320258.0,112.2964,112.3442,111.2825,111.5216,320258.0
2023-08-10 11:30:00,116.59,116.93,115.9,116.23,244593.0,111.5216,111.8468,110.8616,111.1773,244593.0
2023-08-10 12:00:00,116.2,116.25,115.73,116.18,166131.0,111.1486,111.1964,110.699,111.1294,166131.0
2023-08-10 12:30:00,116.15,116.39,115.75,115.88,139770.0,111.1007,111.3303,110.7181,110.8425,139770.0
2023-08-10 13:00:00,115.85,116.16,115.75,115.87,124931.0,110.8138,111.1103,110.7181,110.8329,124931.0
2023-08-10 13:30:00,115.88,115.88,115.07,115.25,218303.0,110.8425,110.8425,110.0677,110.2399,218303.0
2023-08-10 14:00:00,115.24,116.17,115.2,116.01,143462.0,110.2303,111.1199,110.192,110.9668,143462.0
2023-08-10 14:30:00,116.0,116.27,115.83,116.23,174320.0,110.9573,111.2155,110.7946,111.1773,174320.0
2023-08-10 15:00:00,116.25,116.28,115.89,115.95,150420.0,111.1964,111.2251,110.852,110.9094,150420.0
2023-08-10 15:30:00,115.92,115.94,115.42,115.58,660164.0,110.8807,110.8999,110.4025,110.5555,660164.0
2023-08-11 09:30:00,114.0,114.39,113.72,114.22,444505.0,109.0442,109.4172,108.7764,109.2546,444505.0
2023-08-11 10:00:00,114.27,115.34,114.2,115.22,289273.0,109.3025,110.3259,109.2355,110.2112,289273.0
2023-08-11 10:30:00,115.22,115.46,114.84,114.87,189969.0,110.2112,110.4407,109.8477,109.8764,189969.0
2023-08-11 11:00:00,114.88,114.93,114.5,114.83,156368.0,109.8859,109.9338,109.5225,109.8381,156368.0
2023-08-11 11:30:00,114.83,115.0,114.5,114.98,299388.0,109.8381,110.0007,109.5225,109.9816,299388.0
2023-08-11 12:00:00,115.0,115.12,114.54,114.7,148631.0,110.0007,110.1155,109.5607,109.7138,148631.0
2023-08-11 12:30:00,114.7,114.77,114.36,114.53,107734.0,109.7138,109.7807,109.3886,109.5512,107734.0
2023-08-11 13:00:00,114.54,114.74,114.33,114.7,216230.0,109.5607,109.752,109.3599,109.7138,216230.0
2023-08-11 13:30:00,114.7,114.8,114.33,114.43,136380.0,109.7138,109.8094,109.3599,109.4555,136380.0
2023-08-11 14:00:00,114.43,114.92,114.38,114.81,177867.0,109.4555,109.9242,109.4077,109.819,177867.0
2023-08-11 14:30:00,114.82,115.05,114.67,114.8,134294.0,109.8286,110.0486,109.6851,109.8094,134294.0
2023-08-11 15:00:00,114.77,114.78,114.19,114.52,292067.0,109.7807,109.7903,109.2259,109.5416,292067.0
2023-08-11 15:30:00,114.49,114.77,114.29,114.64,525175.0,109.5129,109.7807,109.3216,109.6564,525175.0
2023-08-14 09:30:00,113.81,113.93,112.86,113.15,392125.0,108.8625,108.9772,107.9538,108.2312,392125.0
2023-08-14 10:00:00,113.14,113.6,112.81,113.31,497195.0,108.2216,108.6616,107.9059,108.3842,497195.0
2023-08-14 10:30:00,113.33,114.41,113.19,114.22,333747.0,108.4033,109.4364,108.2694,109.2546,333747.0
2023-08-14 11:00:00,114.24,114.26,113.75,113.99,261176.0,109.2738,109.2929,108.8051,109.0346,261176.0
2023-08-14 11:30:00,114.0,114.45,113.81,114.07,187348.0,109.0442,109.4746,108.8625,109.1112,187348.0
2023-08-14 12:00:00,114.06,114.17,113.67,113.86,185618.0,109.1016,109.2068,108.7285,108.9103,185618.0
2023-08-14 12:30:00,113.85,114.33,113.82,114.33,200505.0,108.9007,109.3599,108.872,109.3599,200505.0
2023-08-14 13:00:00,114.31,114.52,114.21,114.33,151833.0,109.3407,109.5416,109.2451,109.3599,151833.0
2023-08-14 13:30:00,114.33,114.41,114.08,114.33,209084.0,109.3599,109.4364,109.1207,109.3599,209084.0
2023-08-14 14:00:00,114.33,114.41,114.02,114.06,217490.0,109.3599,109.4364,109.0633,109.1016,217490.0
2023-08-14 14:30:00,114.06,114.09,113.8,113.9,295823.0,109.1016,109.1303,108.8529,108.9485,295823.0
2023-08-14 15:00:00,113.91,114.02,113.64,113.81,394291.0,108.9581,109.0633,108.6999,108.8625,394291.0
2023-08-14 15:30:00,113.82,114.26,113.67,114.01,867585.0,108.872,109.2929,108.7285,109.0538,867585.0
2023-08-15 09:30:00,113.24,113.51,111.63,112.09,725297.0,108.3172,108.5755,106.7772,107.2172,725297.0
2023-08-15 10:00:00,112.08,112.19,111.69,112.16,287272.0,107.2077,107.3129,106.8346,107.2842,287272.0
2023-08-15 10:30:00,112.14,112.18,111.67,111.67,369535.0,107.2651,107.3033,106.8155,106.8155,369535.0
2023-08-15 11:00:00,111.68,112.27,111.68,111.9,297056.0,106.8251,107.3894,106.8251,107.0355,297056.0
2023-08-15 11:30:00,111.89,111.97,111.5,111.83,410876.0,107.0259,107.1025,106.6529,106.9685,410876.0
2023-08-15 12:00:00,111.83,111.98,111.6,111.82,226775.0,106.9685,107.112,106.7485,106.959,226775.0
2023-08-15 12:30:00,111.83,111.92,111.51,111.67,160073.0,106.9685,107.0546,106.6624,106.8155,160073.0
2023-08-15 13:00:00,111.65,111.91,111.52,111.73,155095.0,106.7964,107.0451,106.672,106.8729,155095.0
2023-08-15 13:30:00,111.74,111.88,111.52,111.76,173147.0,106.8824,107.0164,106.672,106.9016,173147.0
2023-08-15 14:00:00,111.75,111.8,111.44,111.62,169665.0,106.892,106.9398,106.5955,106.7677,169665.0
2023-08-15 14:30:00,111.62,112.22,111.62,112.2,202602.0,106.7677,107.3416,106.7677,107.3225,202602.0
2023-08-15 15:00:00,112.2,112.3,111.5,111.54,202241.0,107.3225,107.4181,106.6529,106.6911,202241.0
2023-08-15 15:30:00,111.53,111.88,111.39,111.69,717705.0,106.6816,107.0164,106.5477,106.8346,717705.0
2023-08-16 09:30:00,111.35,111.7,110.15,111.28,583583.0,106.5094,106.8442,105.3616,106.4424,583583.0
2023-08-16 10:00:00,111.23,111.48,110.9,111.34,326114.0,106.3946,106.6338,106.079,106.4998,326114.0
2023-08-16 10:30:00,111.32,111.92,111.3,111.66,154854.0,106.4807,107.0546,106.4616,106.8059,154854.0
2023-08-16 11:00:00,111.66,111.72,111.18,111.23,164924.0,106.8059,106.8633,106.3468,106.3946,164924.0
2023-08-16 11:30:00,111.21,111.49,111.07,111.09,393055.0,106.3755,106.6433,106.2416,106.2607,393055.0
2023-08-16 12:00:00,111.06,111.39,110.71,110.83,193600.0,106.232,106.5477,105.8972,106.012,193600.0
2023-08-16 12:30:00,110.85,111.06,110.45,110.66,208404.0,106.0311,106.232,105.6485,105.8494,208404.0
2023-08-16 13:00:00,110.66,110.74,110.24,110.35,151176.0,105.8494,105.9259,105.4477,105.5529,151176.0
2023-08-16 13:30:00,110.33,110.98,110.27,110.88,150499.0,105.5337,106.1555,105.4764,106.0598,150499.0
2023-08-16 14:00:00,110.88,111.16,110.38,111.13,164853.0,106.0598,106.3277,105.5816,106.299,164853.0
2023-08-16 14:30:00,111.13,111.25,110.31,110.74,361879.0,106.299,106.4137,105.5146,105.9259,361879.0
2023-08-16 15:00:00,110.73,110.74,110.13,110.24,197707.0,105.9164,105.9259,105.3424,105.4477,197707.0
2023-08-16 15:30:00,110.25,110.55,110.05,110.13,663403.0,105.4572,105.7442,105.2659,105.3424,663403.0
2023-08-17 09:30:00,110.28,110.65,110.03,110.13,275929.0,105.4859,105.8398,105.2468,105.3424,275929.0
2023-08-17 10:00:00,110.16,110.77,110.16,110.42,163542.0,105.3711,105.9546,105.3711,105.6198,163542.0
2023-08-17 10:30:00,110.4,111.13,110.29,110.9,188687.0,105.6007,106.299,105.4955,106.079,188687.0
2023-08-17 11:00:00,110.9,110.93,110.36,110.5,190100.0,106.079,106.1077,105.5624,105.6964,190100.0
2023-08-17 11:30:00,110.5,110.68,110.37,110.67,100736.0,105.6964,105.8685,105.572,105.859,100736.0
2023-08-17 12:00:00,110.69,111.01,110.41,111.01,131969.0,105.8781,106.1842,105.6103,106.1842,131969.0
2023-08-17 12:30:00,111.03,111.08,110.85,111.0,118481.0,106.2033,106.2511,106.0311,106.1746,118481.0
2023-08-17 13:00:00,111.05,111.08,110.41,110.44,138385.0,106.2224,106.2511,105.6103,105.639,138385.0
2023-08-17 13:30:00,110.43,110.43,110.03,110.36,150069.0,105.6294,105.6294,105.2468,105.5624,150069.0
2023-08-17 14:00:00,110.34,110.54,110.13,110.5,151416.0,105.5433,105.7346,105.3424,105.6964,151416.0
2023-08-17 14:30:00,110.49,110.49,110.01,110.14,115773.0,105.6868,105.6868,105.2277,105.352,115773.0
2023-08-17 15:00:00,110.13,110.24,109.66,110.23,335140.0,105.3424,105.4477,104.8929,105.4381,335140.0
2023-08-17 15:30:00,110.23,110.48,109.86,110.06,608504.0,105.4381,105.6772,105.0842,105.2755,608504.0
2023-08-18 09:30:00,108.82,110.03,108.5,109.46,502438.0,104.0894,105.2468,103.7833,104.7016,502438.0
2023-08-18 10:00:00,109.48,109.59,109.15,109.25,181453.0,104.7207,104.8259,104.405,104.5007,181453.0
2023-08-18 10:30:00,109.24,109.71,109.2,109.42,165565.0,104.4911,104.9407,104.4529,104.6633,165565.0
2023-08-18 11:00:00,109.41,109.69,109.28,109.35,220095.0,104.6537,104.9216,104.5294,104.5963,220095.0
2023-08-18 11:30:00,109.34,109.79,109.21,109.75,123311.0,104.5868,105.0172,104.4624,104.979,123311.0
2023-08-18 12:00:00,109.73,109.93,109.31,109.37,178426.0,104.9598,105.1511,104.5581,104.6155,178426.0
2023-08-18 12:30:00,109.35,109.66,109.29,109.35,122605.0,104.5963,104.8929,104.539,104.5963,122605.0
2023-08-18 13:00:00,109.34,109.44,108.95,109.3,226464.0,104.5868,104.6824,104.2137,104.5485,226464.0
2023-08-18 13:30:00,109.3,109.67,109.2,109.67,121227.0,104.5485,104.9024,104.4529,104.9024,121227.0
2023-08-18 14:00:00,109.68,110.01,109.4,109.96,667001.0,104.912,105.2277,104.6442,105.1798,667001.0
2023-08-18 14:30:00,109.97,110.47,109.91,110.07,187439.0,105.1894,105.6677,105.132,105.285,187439.0
2023-08-18 15:00:00,110.06,110.06,109.69,110.04,158131.0,105.2755,105.2755,104.9216,105.2564,158131.0
2023-08-18 15:30:00,110.03,110.52,109.87,110.11,481196.0,105.2468,105.7155,105.0937,105.3233,481196.0
2023-08-21 09:30:00,109.84,110.49,109.66,110.31,565066.0,105.065,105.6868,104.8929,105.5146,565066.0
2023-08-21 10:00:00,110.33,110.39,109.42,109.46,240225.0,105.5337,105.5911,104.6633,104.7016,240225.0
2023-08-21 10:30:00,109.47,109.8,109.35,109.38,230503.0,104.7111,105.0268,104.5963,104.625,230503.0
2023-08-21 11:00:00,109.38,109.55,109.1,109.26,302154.0,104.625,104.7877,104.3572,104.5103,302154.0
2023-08-21 11:30:00,109.28,109.47,109.0,109.13,176904.0,104.5294,104.7111,104.2616,104.3859,176904.0
2023-08-21 12:00:00,109.12,109.84,109.0,109.81,250627.0,104.3763,105.065,104.2616,105.0363,250627.0
2023-08-21 12:30:00,109.82,109.9,109.59,109.81,98521.0,105.0459,105.1224,104.8259,105.0363,98521.0
2023-08-21 13:00:00,109.82,110.47,109.81,110.39,134395.0,105.0459,105.6677,105.0363,105.5911,134395.0
2023-08-21 13:30:00,110.4,110.68,110.31,110.41,192144.0,105.6007,105.8685,105.5146,105.6103,192144.0
2023-08-21 14:00:00,110.43,110.64,110.39,110.46,141170.0,105.6294,105.8303,105.5911,105.6581,141170.0
2023-08-21 14:30:00,110.47,110.69,110.37,110.59,151131.0,105.6677,105.8781,105.572,105.7824,151131.0
2023-08-21 15:00:00,110.59,110.96,110.58,110.66,242728.0,105.7824,106.1364,105.7729,105.8494,242728.0
2023-08-21 15:30:00,110.67,110.9,110.54,110.66,670659.0,105.859,106.079,105.7346,105.8494,670659.0
2023-08-22 09:30:00,111.53,111.84,110.42,110.59,358294.0,106.6816,106.9781,105.6198,105.7824,358294.0
2023-08-22 10:00:00,110.62,110.96,110.37,110.39,187083.0,105.8111,106.1364,105.572,105.5911,187083.0
2023-08-22 10:30:00,110.38,110.5,110.05,110.42,174925.0,105.5816,105.6964,105.2659,105.6198,174925.0
2023-08-22 11:00:00,110.45,110.48,110.06,110.34,159543.0,105.6485,105.6772,105.2755,105.5433,159543.0
2023-08-22 11:30:00,110.34,110.47,109.79,109.96,183384.0,105.5433,105.6677,105.0172,105.1798,183384.0
2023-08-22 12:00:00,109.96,110.03,109.56,109.68,120986.0,105.1798,105.2468,104.7972,104.912,120986.0
2023-08-22 12:30:00,109.71,110.04,109.61,109.8,102279.0,104.9407,105.2564,104.845,105.0268,102279.0
2023-08-22 13:00:00,109.76,109.85,109.52,109.83,108473.0,104.9885,105.0746,104.759,105.0555,108473.0
2023-08-22 13:30:00,109.84,109.9,109.47,109.66,75784.0,105.065,105.1224,104.7111,104.8929,75784.0
2023-08-22 14:00:00,109.63,109.78,109.51,109.78,79378.0,104.8642,105.0077,104.7494,105.0077,79378.0
2023-08-22 14:30:00,109.8,109.97,109.49,109.56,192843.0,105.0268,105.1894,104.7303,104.7972,192843.0
2023-08-22 15:00:00,109.58,109.93,109.53,109.61,183403.0,104.8163,105.1511,104.7685,104.845,183403.0
2023-08-22 15:30:00,109.61,109.62,109.13,109.48,564675.0,104.845,104.8546,104.3859,104.7207,564675.0
2023-08-23 09:30:00,109.29,110.9,108.85,110.85,406480.0,104.539,106.079,104.1181,106.0311,406480.0
2023-08-23 10:00:00,110.85,111.44,110.77,111.25,258732.0,106.0311,106.5955,105.9546,106.4137,258732.0
2023-08-23 10:30:00,111.25,111.39,111.09,111.29,207984.0,106.4137,106.5477,106.2607,106.452,207984.0
2023-08-23 11:00:00,111.31,111.53,111.21,111.35,147142.0,106.4711,106.6816,106.3755,106.5094,147142.0
2023-08-23 11:30:00,111.36,111.45,110.95,111.18,241712.0,106.519,106.6051,106.1268,106.3468,241712.0
2023-08-23 12:00:00,111.18,111.18,110.82,111.06,152446.0,106.3468,106.3468,106.0024,106.232,152446.0
2023-08-23 12:30:00,111.07,111.1,110.77,110.79,144625.0,106.2416,106.2703,105.9546,105.9737,144625.0
2023-08-23 13:00:00,110.77,111.05,110.74,110.95,187099.0,105.9546,106.2224,105.9259,106.1268,187099.0
2023-08-23 13:30:00,110.96,111.15,110.82,111.14,204882.0,106.1364,106.3181,106.0024,106.3085,204882.0
2023-08-23 14:00:00,111.15,111.18,110.88,110.97,126842.0,106.3181,106.3468,106.0598,106.1459,126842.0
2023-08-23 14:30:00,110.96,111.05,110.74,111.02,138105.0,106.1364,106.2224,105.9259,106.1937,138105.0
2023-08-23 15:00:00,111.01,111.44,110.96,111.42,213015.0,106.1842,106.5955,106.1364,106.5764,213015.0
2023-08-23 15:30:00,111.41,111.41,110.9,111.17,626348.0,106.5668,106.5668,106.079,106.3372,626348.0
2023-08-24 09:30:00,112.16,112.57,111.55,112.08,469889.0,107.2842,107.6764,106.7007,107.2077,469889.0
2023-08-24 10:00:00,112.1,112.25,111.12,111.12,333323.0,107.2268,107.3703,106.2894,106.2894,333323.0
2023-08-24 10:30:00,111.15,111.36,110.8,110.85,326905.0,106.3181,106.519,105.9833,106.0311,326905.0
2023-08-24 11:00:00,110.84,110.84,110.27,110.4,254725.0,106.0216,106.0216,105.4764,105.6007,254725.0
2023-08-24 11:30:00,110.39,110.39,109.45,109.54,197638.0,105.5911,105.5911,104.692,104.7781,197638.0
2023-08-24 12:00:00,109.54,109.98,109.42,109.85,232999.0,104.7781,105.199,104.6633,105.0746,232999.0
2023-08-24 12:30:00,109.85,110.07,109.72,109.8,206664.0,105.0746,105.285,104.9503,105.0268,206664.0
2023-08-24 13:00:00,109.81,109.89,109.32,109.38,140757.0,105.0363,105.1129,104.5677,104.625,140757.0
2023-08-24 13:30:00,109.36,109.49,109.28,109.38,150496.0,104.6059,104.7303,104.5294,104.625,150496.0
2023-08-24 14:00:00,109.41,109.79,109.4,109.56,113734.0,104.6537,105.0172,104.6442,104.7972,113734.0
2023-08-24 14:30:00,109.56,109.69,109.06,109.21,284906.0,104.7972,104.9216,104.319,104.4624,284906.0
2023-08-24 15:00:00,109.21,109.31,108.87,108.89,279584.0,104.4624,104.5581,104.1372,104.1563,279584.0
2023-08-24 15:30:00,108.9,109.04,108.16,108.51,956698.0,104.1659,104.2998,103.4581,103.7929,956698.0
2023-08-25 09:30:00,108.85,109.65,108.85,109.21,239408.0,104.1181,104.8833,104.1181,104.4624,239408.0
2023-08-25 10:00:00,109.21,109.99,108.41,108.6,321924.0,104.4624,105.2085,103.6972,103.879,321924.0
2023-08-25 10:30:00,108.59,108.76,107.76,108.13,291053.0,103.8694,104.032,103.0755,103.4294,291053.0
2023-08-25 11:00:00,108.12,109.67,108.11,109.62,383643.0,103.4198,104.9024,103.4103,104.8546,383643.0
2023-08-25 11:30:00,109.62,109.92,109.02,109.09,302689.0,104.8546,105.1416,104.2807,104.3476,302689.0
2023-08-25 12:00:00,109.09,109.61,109.02,109.61,134959.0,104.3476,104.845,104.2807,104.845,134959.0
2023-08-25 12:30:00,109.62,109.75,109.31,109.55,131010.0,104.8546,104.979,104.5581,104.7877,131010.0
2023-08-25 13:00:00,109.55,109.75,109.19,109.41,142588.0,104.7877,104.979,104.4433,104.6537,142588.0
2023-08-25 13:30:00,109.39,109.4,109.01,109.39,114274.0,104.6346,104.6442,104.2711,104.6346,114274.0
2023-08-25 14:00:00,109.38,110.18,109.3,110.17,133565.0,104.625,105.3903,104.5485,105.3807,133565.0
2023-08-25 14:30:00,110.18,110.47,109.96,110.23,188811.0,105.3903,105.6677,105.1798,105.4381,188811.0
2023-08-25 15:00:00,110.22,110.52,109.98,110.33,298833.0,105.4285,105.7155,105.199,105.5337,298833.0
2023-08-25 15:30:00,110.33,110.45,110.03,110.29,723525.0,105.5337,105.6485,105.2468,105.4955,723525.0
2023-08-28 09:30:00,111.3,112.19,111.1,111.56,360065.0,106.4616,107.3129,106.2703,106.7103,360065.0
2023-08-28 10:00:00,111.57,111.69,111.14,111.69,199546.0,106.7198,106.8346,106.3085,106.8346,199546.0
2023-08-28 10:30:00,111.7,111.71,110.94,111.27,194773.0,106.8442,106.8538,106.1172,106.4329,194773.0
2023-08-28 11:00:00,111.27,111.49,111.13,111.18,139306.0,106.4329,106.6433,106.299,106.3468,139306.0
2023-08-28 11:30:00,111.16,111.55,111.01,111.23,103187.0,106.3277,106.7007,106.1842,106.3946,103187.0
2023-08-28 12:00:00,111.22,111.22,110.9,110.93,80589.0,106.3851,106.3851,106.079,106.1077,80589.0
2023-08-28 12:30:00,110.93,111.49,110.86,111.49,120502.0,106.1077,106.6433,106.0407,106.6433,120502.0
2023-08-28 13:00:00,111.49,111.71,111.38,111.44,110422.0,106.6433,106.8538,106.5381,106.5955,110422.0
2023-08-28 13:30:00,111.45,111.52,110.62,110.72,104545.0,106.6051,106.672,105.8111,105.9068,104545.0
2023-08-28 14:00:00,110.7,111.16,110.7,111.15,85578.0,105.8877,106.3277,105.8877,106.3181,85578.0
2023-08-28 14:30:00,111.15,111.37,111.0,111.23,83803.0,106.3181,106.5285,106.1746,106.3946,83803.0
2023-08-28 15:00:00,111.25,111.51,111.13,111.17,144458.0,106.4137,106.6624,106.299,106.3372,144458.0
2023-08-28 15:30:00,111.16,111.78,111.06,111.69,470636.0,106.3277,106.9207,106.232,106.8346,470636.0
2023-08-29 09:30:00,110.67,111.77,110.52,111.4,411616.0,105.859,106.9111,105.7155,106.5572,411616.0
2023-08-29 10:00:00,111.41,112.48,111.41,112.47,459834.0,106.5668,107.5903,106.5668,107.5807,459834.0
2023-08-29 10:30:00,112.48,112.92,112.19,112.28,294484.0,107.5903,108.0112,107.3129,107.399,294484.0
2023-08-29 11:00:00,112.28,113.12,112.26,112.91,181321.0,107.399,108.2025,107.3798,108.0016,181321.0
2023-08-29 11:30:00,112.89,113.2,112.8,113.0,241940.0,107.9825,108.279,107.8964,108.0877,241940.0
2023-08-29 12:00:00,112.98,113.34,112.91,113.3,135074.0,108.0685,108.4129,108.0016,108.3746,135074.0
2023-08-29 12:30:00,113.34,113.49,113.1,113.48,108975.0,108.4129,108.5564,108.1833,108.5468,108975.0
2023-08-29 13:00:00,113.47,113.7,113.41,113.6,97369.0,108.5372,108.7572,108.4799,108.6616,97369.0
2023-08-29 13:30:00,113.62,113.78,113.38,113.57,122598.0,108.6807,108.8338,108.4512,108.6329,122598.0
2023-08-29 14:00:00,113.56,113.65,113.43,113.51,167677.0,108.6233,108.7094,108.499,108.5755,167677.0
2023-08-29 14:30:00,113.5,113.93,113.45,113.83,186074.0,108.5659,108.9772,108.5181,108.8816,186074.0
2023-08-29 15:00:00,113.83,113.99,113.69,113.94,210681.0,108.8816,109.0346,108.7477,108.9868,210681.0
2023-08-29 15:30:00,113.94,113.99,113.67,113.74,734976.0,108.9868,109.0346,108.7285,108.7955,734976.0
2023-08-30 09:30:00,112.56,112.78,111.82,112.47,522064.0,108.4272,108.6391,107.7144,108.3405,522064.0
2023-08-30 10:00:00,112.5,112.78,111.67,111.98,259133.0,108.3694,108.6391,107.5699,107.8685,259133.0
2023-08-30 10:30:00,112.02,112.63,112.02,112.59,279495.0,107.9071,108.4947,107.9071,108.4561,279495.0
2023-08-30 11:00:00,112.6,112.8,112.36,112.73,233505.0,108.4658,108.6584,108.2346,108.591,233505.0
2023-08-30 11:30:00,112.72,113.12,112.71,113.12,146807.0,108.5814,108.9667,108.5717,108.9667,146807.0
2023-08-30 12:00:00,113.12,113.43,113.09,113.18,120206.0,108.9667,109.2653,108.9378,109.0245,120206.0
2023-08-30 12:30:00,113.18,113.42,112.94,113.11,120422.0,109.0245,109.2557,108.7933,108.957,120422.0
2023-08-30 13:00:00,113.1,113.14,112.86,112.95,82376.0,108.9474,108.9859,108.7162,108.8029,82376.0
2023-08-30 13:30:00,112.97,113.19,112.65,112.87,84578.0,108.8222,109.0341,108.5139,108.7258,84578.0
2023-08-30 14:00:00,112.87,113.12,112.71,112.81,80440.0,108.7258,108.9667,108.5717,108.668,80440.0
2023-08-30 14:30:00,112.8,113.26,112.79,113.2,102196.0,108.6584,109.1015,108.6488,109.0437,102196.0
2023-08-30 15:00:00,113.23,113.46,113.22,113.34,124422.0,109.0726,109.2942,109.063,109.1786,124422.0
2023-08-30 15:30:00,113.34,113.42,113.04,113.28,437892.0,109.1786,109.2557,108.8896,109.1208,437892.0
2023-08-31 09:30:00,112.59,114.07,112.43,113.96,478464.0,108.4561,109.8818,108.302,109.7758,478464.0
2023-08-31 10:00:00,113.97,114.28,113.62,114.28,348265.0,109.7855,110.0841,109.4483,110.0841,348265.0
2023-08-31 10:30:00,114.25,114.65,114.1,114.28,311638.0,110.0552,110.4405,109.9107,110.0841,311638.0
2023-08-31 11:00:00,114.3,114.32,113.77,113.95,173841.0,110.1033,110.1226,109.5928,109.7662,173841.0
2023-08-31 11:30:00,113.94,114.08,113.72,114.05,169150.0,109.7566,109.8914,109.5446,109.8625,169150.0
2023-08-31 12:00:00,114.05,114.57,113.96,114.29,251926.0,109.8625,110.3634,109.7758,110.0937,251926.0
2023-08-31 12:30:00,114.27,114.43,114.2,114.35,277931.0,110.0744,110.2286,110.007,110.1515,277931.0
2023-08-31 13:00:00,114.34,114.76,114.29,114.66,202377.0,110.1419,110.5465,110.0937,110.4501,202377.0
2023-08-31 13:30:00,114.66,114.84,114.58,114.81,138783.0,110.4501,110.6235,110.3731,110.5946,138783.0
2023-08-31 14:00:00,114.81,115.16,114.8,115.02,173821.0,110.5946,110.9318,110.585,110.7969,173821.0
2023-08-31 14:30:00,115.02,115.15,114.84,114.92,430964.0,110.7969,110.9221,110.6235,110.7006,430964.0
2023-08-31 15:00:00,114.91,115.03,114.64,114.68,133298.0,110.6909,110.8065,110.4309,110.4694,133298.0
2023-08-31 15:30:00,114.69,114.77,114.48,114.51,575295.0,110.479,110.5561,110.2767,110.3056,575295.0
2023-09-01 09:30:00,115.75,115.75,114.41,114.87,460862.0,111.5001,111.5001,110.2093,110.6524,460862.0
2023-09-01 10:00:00,114.85,115.28,114.44,115.14,256584.0,110.6331,111.0474,110.2382,110.9125,256584.0
2023-09-01 10:30:00,115.17,115.24,114.83,115.0,261717.0,110.9414,111.0088,110.6139,110.7776,261717.0
2023-09-01 11:00:00,115.0,115.35,114.82,114.91,210058.0,110.7776,111.1148,110.6042,110.6909,210058.0
2023-09-01 11:30:00,114.92,115.15,114.76,115.05,216751.0,110.7006,110.9221,110.5465,110.8258,216751.0
2023-09-01 12:00:00,115.06,115.1,114.62,114.97,342649.0,110.8354,110.874,110.4116,110.7487,342649.0
2023-09-01 12:30:00,114.93,115.07,114.5,114.92,94480.0,110.7102,110.8451,110.296,110.7006,94480.0
2023-09-01 13:00:00,114.92,115.02,114.66,114.72,81251.0,110.7006,110.7969,110.4501,110.5079,81251.0
2023-09-01 13:30:00,114.71,115.04,114.71,115.04,76191.0,110.4983,110.8162,110.4983,110.8162,76191.0
2023-09-01 14:00:00,115.05,115.28,114.89,114.99,105141.0,110.8258,111.0474,110.6717,110.768,105141.0
2023-09-01 14:30:00,114.99,115.13,114.84,115.08,74828.0,110.768,110.9029,110.6235,110.8547,74828.0
2023-09-01 15:00:00,115.08,115.25,115.03,115.19,101917.0,110.8547,111.0185,110.8065,110.9607,101917.0
2023-09-01 15:30:00,115.19,115.46,115.05,115.39,413441.0,110.9607,111.2208,110.8258,111.1533,413441.0
2023-09-05 09:30:00,114.91,115.75,114.91,115.06,511023.0,110.6909,111.5001,110.6909,110.8354,511023.0
2023-09-05 10:00:00,115.11,116.36,114.91,116.25,248141.0,110.8836,112.0877,110.6909,111.9817,248141.0
2023-09-05 10:30:00,116.21,116.39,115.85,116.16,169963.0,111.9432,112.1166,111.5964,111.895,169963.0
2023-09-05 11:00:00,116.18,116.78,116.15,116.19,211212.0,111.9143,112.4923,111.8854,111.9239,211212.0
2023-09-05 11:30:00,116.2,116.33,115.96,116.29,155372.0,111.9336,112.0588,111.7024,112.0203,155372.0
2023-09-05 12:00:00,116.28,116.66,116.18,116.51,118424.0,112.0106,112.3767,111.9143,112.2322,118424.0
2023-09-05 12:30:00,116.53,117.05,116.51,116.96,306263.0,112.2515,112.7524,112.2322,112.6657,306263.0
2023-09-05 13:00:00,116.96,116.99,116.59,116.64,137792.0,112.6657,112.6946,112.3093,112.3574,137792.0
2023-09-05 13:30:00,116.65,116.81,116.55,116.79,101900.0,112.3671,112.5212,112.2707,112.5019,101900.0
2023-09-05 14:00:00,116.8,117.05,116.71,116.99,141005.0,112.5116,112.7524,112.4249,112.6946,141005.0
2023-09-05 14:30:00,116.98,117.06,116.83,117.03,134555.0,112.6849,112.762,112.5404,112.7331,134555.0
2023-09-05 15:00:00,117.01,117.01,116.4,116.44,135939.0,112.7138,112.7138,112.1262,112.1648,135939.0
2023-09-05 15:30:00,116.45,116.81,116.38,116.52,688371.0,112.1744,112.5212,112.107,112.2418,688371.0
2023-09-06 09:30:00,116.19,116.72,115.88,115.92,283046.0,111.9239,112.4345,111.6253,111.6639,283046.0
2023-09-06 10:00:00,115.92,116.23,115.51,115.83,188587.0,111.6639,111.9625,111.2689,111.5772,188587.0
2023-09-06 10:30:00,115.79,115.91,115.05,115.06,184315.0,111.5386,111.6542,110.8258,110.8354,184315.0
2023-09-06 11:00:00,115.06,115.19,114.63,115.01,327815.0,110.8354,110.9607,110.4212,110.7873,327815.0
2023-09-06 11:30:00,115.01,115.05,113.9,114.14,1036138.0,110.7873,110.8258,109.718,109.9492,1036138.0
2023-09-06 12:00:00,114.14,114.4,114.04,114.12,263116.0,109.9492,110.1997,109.8529,109.93,263116.0
2023-09-06 12:30:00,114.13,114.18,113.63,113.89,321342.0,109.9396,109.9877,109.4579,109.7084,321342.0
2023-09-06 13:00:00,113.88,114.21,113.75,114.1,203484.0,109.6988,110.0166,109.5735,109.9107,203484.0
2023-09-06 13:30:00,114.09,114.28,113.86,114.03,161171.0,109.9011,110.0841,109.6795,109.8433,161171.0
2023-09-06 14:00:00,114.0,114.35,113.94,114.33,108902.0,109.8144,110.1515,109.7566,110.1322,108902.0
2023-09-06 14:30:00,114.33,114.85,114.32,114.55,234187.0,110.1322,110.6331,110.1226,110.3442,234187.0
2023-09-06 15:00:00,114.58,114.84,114.32,114.6,252749.0,110.3731,110.6235,110.1226,110.3923,252749.0
2023-09-06 15:30:00,114.6,114.77,114.38,114.73,705547.0,110.3923,110.5561,110.1804,110.5176,705547.0
2023-09-07 09:30:00,110.61,110.7,107.85,108.17,1762228.0,106.5488,106.6355,103.8902,104.1984,1762228.0
2023-09-07 10:00:00,108.18,108.26,106.87,106.88,1697938.0,104.208,104.2851,102.9461,102.9558,1697938.0
2023-09-07 10:30:00,106.87,107.52,106.43,107.41,950328.0,102.9461,103.5723,102.5223,103.4663,950328.0
2023-09-07 11:00:00,107.42,107.72,106.96,107.22,646349.0,103.4759,103.7649,103.0328,103.2833,646349.0
2023-09-07 11:30:00,107.21,107.24,106.38,106.61,776202.0,103.2737,103.3026,102.4741,102.6957,776202.0
2023-09-07 12:00:00,106.61,107.43,106.55,107.37,530181.0,102.6957,103.4856,102.6379,103.4278,530181.0
2023-09-07 12:30:00,107.38,107.59,106.82,107.07,400536.0,103.4374,103.6397,102.898,103.1388,400536.0
2023-09-07 13:00:00,107.07,107.18,106.75,107.0,449152.0,103.1388,103.2448,102.8305,103.0714,449152.0
2023-09-07 13:30:00,107.01,107.03,106.38,106.78,741990.0,103.081,103.1003,102.4741,102.8594,741990.0
2023-09-07 14:00:00,106.78,106.86,106.26,106.26,427649.0,102.8594,102.9365,102.3585,102.3585,427649.0
2023-09-07 14:30:00,106.26,106.71,106.07,106.49,605861.0,102.3585,102.792,102.1755,102.5801,605861.0
2023-09-07 15:00:00,106.49,106.58,106.1,106.18,641620.0,102.5801,102.6668,102.2044,102.2815,641620.0
2023-09-07 15:30:00,106.18,106.74,106.09,106.38,1765842.0,102.2815,102.8209,102.1948,102.4741,1765842.0
2023-09-08 09:30:00,106.26,106.77,105.61,106.32,1082298.0,102.3585,102.8498,101.7324,102.4163,1082298.0
2023-09-08 10:00:00,106.34,107.08,106.25,106.79,449167.0,102.4356,103.1484,102.3489,102.8691,449167.0
2023-09-08 10:30:00,106.79,106.89,106.09,106.27,416128.0,102.8691,102.9654,102.1948,102.3682,416128.0
2023-09-08 11:00:00,106.26,106.84,106.05,106.78,354383.0,102.3585,102.9172,102.1562,102.8594,354383.0
2023-09-08 11:30:00,106.79,106.85,106.34,106.47,266806.0,102.8691,102.9269,102.4356,102.5608,266806.0
2023-09-08 12:00:00,106.47,106.62,106.29,106.41,392245.0,102.5608,102.7053,102.3874,102.503,392245.0
2023-09-08 12:30:00,106.42,106.46,106.21,106.25,226792.0,102.5127,102.5512,102.3104,102.3489,226792.0
2023-09-08 13:00:00,106.24,106.25,106.01,106.14,237389.0,102.3393,102.3489,102.1177,102.2429,237389.0
2023-09-08 13:30:00,106.14,106.26,105.97,106.1,470029.0,102.2429,102.3585,102.0792,102.2044,470029.0
2023-09-08 14:00:00,106.1,106.22,105.82,105.91,337529.0,102.2044,102.32,101.9347,102.0214,337529.0
2023-09-08 14:30:00,105.91,105.98,105.79,105.84,290402.0,102.0214,102.0888,101.9058,101.954,290402.0
2023-09-08 15:00:00,105.83,105.83,105.51,105.68,469503.0,101.9443,101.9443,101.6361,101.7998,469503.0
2023-09-08 15:30:00,105.68,106.17,105.66,106.14,879887.0,101.7998,102.2718,101.7806,102.2429,879887.0
2023-09-11 09:30:00,111.39,111.84,109.55,109.75,3037080.0,107.3002,107.7337,105.5277,105.7204,3037080.0
2023-09-11 10:00:00,109.75,109.75,108.85,109.38,1298462.0,105.7204,105.7204,104.8534,105.364,1298462.0
2023-09-11 10:30:00,109.38,110.0,108.82,109.48,1027564.0,105.364,105.9612,104.8245,105.4603,1027564.0
2023-09-11 11:00:00,109.48,110.7,109.38,110.14,843747.0,105.4603,106.6355,105.364,106.0961,843747.0
2023-09-11 11:30:00,110.13,110.14,109.33,109.77,494406.0,106.0864,106.0961,105.3158,105.7397,494406.0
2023-09-11 12:00:00,109.78,110.34,109.75,110.32,665157.0,105.7493,106.2887,105.7204,106.2695,665157.0
2023-09-11 12:30:00,110.33,111.22,110.3,110.82,965669.0,106.2791,107.1364,106.2502,106.7511,965669.0
2023-09-11 13:00:00,110.82,110.88,110.25,110.42,477430.0,106.7511,106.8089,106.202,106.3658,477430.0
2023-09-11 13:30:00,110.43,110.66,110.02,110.09,339392.0,106.3754,106.597,105.9805,106.0479,339392.0
2023-09-11 14:00:00,110.08,110.37,109.98,110.22,429053.0,106.0383,106.3176,105.942,106.1731,429053.0
2023-09-11 14:30:00,110.23,110.72,110.16,110.44,467874.0,106.1828,106.6548,106.1153,106.3851,467874.0
2023-09-11 15:00:00,110.47,110.71,110.29,110.68,412569.0,106.414,106.6452,106.2406,106.6163,412569.0
2023-09-11 15:30:00,110.67,110.7,110.17,110.25,1280619.0,106.6066,106.6355,106.125,106.202,1280619.0
2023-09-12 09:30:00,109.58,112.55,109.51,112.47,1119622.0,105.5566,108.4176,105.4892,108.3405,1119622.0
2023-09-12 10:00:00,112.48,112.71,111.72,112.0,594936.0,108.3502,108.5717,107.6181,107.8878,594936.0
2023-09-12 10:30:00,112.0,112.09,111.33,111.35,434161.0,107.8878,107.9745,107.2424,107.2617,434161.0
2023-09-12 11:00:00,111.36,111.5,111.16,111.47,325509.0,107.2713,107.4061,107.0786,107.3772,325509.0
2023-09-12 11:30:00,111.48,111.85,111.38,111.74,194108.0,107.3869,107.7433,107.2906,107.6373,194108.0
2023-09-12 12:00:00,111.74,111.95,111.6,111.67,183896.0,107.6373,107.8396,107.5025,107.5699,183896.0
2023-09-12 12:30:00,111.66,112.01,111.54,111.96,226789.0,107.5603,107.8974,107.4447,107.8493,226789.0
2023-09-12 13:00:00,111.96,112.68,111.89,112.61,307341.0,107.8493,108.5428,107.7818,108.4754,307341.0
2023-09-12 13:30:00,112.61,112.74,112.26,112.3,288878.0,108.4754,108.6006,108.1382,108.1768,288878.0
2023-09-12 14:00:00,112.29,112.52,112.24,112.42,227056.0,108.1671,108.3887,108.119,108.2924,227056.0
2023-09-12 14:30:00,112.41,112.46,111.58,111.6,399083.0,108.2827,108.3309,107.4832,107.5025,399083.0
2023-09-12 15:00:00,111.59,111.79,111.24,111.42,278373.0,107.4928,107.6855,107.1557,107.3291,278373.0
2023-09-12 15:30:00,111.43,111.53,111.11,111.22,733416.0,107.3387,107.435,107.0305,107.1364,733416.0
2023-09-13 09:30:00,111.58,112.63,111.53,112.55,847824.0,107.4832,108.4947,107.435,108.4176,847824.0
2023-09-13 10:00:00,112.57,112.64,111.69,112.48,455259.0,108.4369,108.5043,107.5892,108.3502,455259.0
2023-09-13 10:30:00,112.49,113.11,112.32,113.11,455765.0,108.3598,108.957,108.196,108.957,455765.0
2023-09-13 11:00:00,113.1,113.59,113.1,113.15,509065.0,108.9474,109.4194,108.9474,108.9956,509065.0
2023-09-13 11:30:00,113.15,113.41,112.92,113.4,209743.0,108.9956,109.246,108.774,109.2364,209743.0
2023-09-13 12:00:00,113.41,113.42,113.17,113.33,169885.0,109.246,109.2557,109.0148,109.169,169885.0
2023-09-13 12:30:00,113.34,113.57,113.19,113.44,156591.0,109.1786,109.4001,109.0341,109.2749,156591.0
2023-09-13 13:00:00,113.44,113.6,113.35,113.44,169829.0,109.2749,109.429,109.1882,109.2749,169829.0
2023-09-13 13:30:00,113.44,113.53,113.28,113.44,148312.0,109.2749,109.3616,109.1208,109.2749,148312.0
2023-09-13 14:00:00,113.43,113.45,112.91,113.1,203673.0,109.2653,109.2846,108.7644,108.9474,203673.0
2023-09-13 14:30:00,113.11,113.12,112.43,112.6,247346.0,108.957,108.9667,108.302,108.4658,247346.0
2023-09-13 15:00:00,112.62,112.71,112.3,112.7,276866.0,108.485,108.5717,108.1768,108.5621,276866.0
2023-09-13 15:30:00,112.7,113.18,112.38,112.65,684182.0,108.5621,109.0245,108.2538,108.5139,684182.0
2023-09-14 09:30:00,113.78,114.07,113.2,113.46,491100.0,109.6024,109.8818,109.0437,109.2942,491100.0
2023-09-14 10:00:00,113.47,113.61,113.0,113.6,280814.0,109.3038,109.4387,108.8511,109.429,280814.0
2023-09-14 10:30:00,113.62,114.02,113.57,113.91,282720.0,109.4483,109.8336,109.4001,109.7277,282720.0
2023-09-14 11:00:00,113.91,114.4,113.83,113.87,281969.0,109.7277,110.1997,109.6506,109.6891,281969.0
2023-09-14 11:30:00,113.88,114.18,113.75,114.16,240506.0,109.6988,109.9877,109.5735,109.9685,240506.0
2023-09-14 12:00:00,114.16,114.16,113.71,114.02,248186.0,109.9685,109.9685,109.535,109.8336,248186.0
2023-09-14 12:30:00,114.02,114.49,113.94,114.47,202891.0,109.8336,110.2864,109.7566,110.2671,202891.0
2023-09-14 13:00:00,114.45,114.67,114.27,114.57,208414.0,110.2478,110.4598,110.0744,110.3634,208414.0
2023-09-14 13:30:00,114.58,114.71,114.36,114.37,188510.0,110.3731,110.4983,110.1611,110.1708,188510.0
2023-09-14 14:00:00,114.37,114.46,114.19,114.35,158969.0,110.1708,110.2575,109.9974,110.1515,158969.0
2023-09-14 14:30:00,114.33,114.44,114.15,114.4,189007.0,110.1322,110.2382,109.9588,110.1997,189007.0
2023-09-14 15:00:00,114.41,114.74,114.38,114.4,227007.0,110.2093,110.5272,110.1804,110.1997,227007.0
2023-09-14 15:30:00,114.39,114.51,113.94,114.05,700519.0,110.19,110.3056,109.7566,109.8625,700519.0
2023-09-15 09:30:00,113.93,115.19,113.73,113.9,1900234.0,109.7469,110.9607,109.5543,109.718,1900234.0
2023-09-15 10:00:00,113.94,114.4,113.58,113.68,310708.0,109.7566,110.1997,109.4098,109.5061,310708.0
2023-09-15 10:30:00,113.68,113.8,113.03,113.08,308314.0,109.5061,109.6217,108.88,108.9281,308314.0
2023-09-15 11:00:00,113.09,113.47,113.07,113.24,344096.0,108.9378,109.3038,108.9185,109.0823,344096.0
2023-09-15 11:30:00,113.24,113.5,113.15,113.35,210665.0,109.0823,109.3327,108.9956,109.1882,210665.0
2023-09-15 12:00:00,113.35,113.52,113.06,113.23,181555.0,109.1882,109.352,108.9089,109.0726,181555.0
2023-09-15 12:30:00,113.22,113.32,113.12,113.23,175985.0,109.063,109.1593,108.9667,109.0726,175985.0
2023-09-15 13:00:00,113.22,113.24,112.52,112.62,216662.0,109.063,109.0823,108.3887,108.485,216662.0
2023-09-15 13:30:00,112.62,112.93,112.46,112.93,223109.0,108.485,108.7836,108.3309,108.7836,223109.0
2023-09-15 14:00:00,112.93,112.95,112.57,112.72,219445.0,108.7836,108.8029,108.4369,108.5814,219445.0
2023-09-15 14:30:00,112.72,113.12,112.65,113.03,219279.0,108.5814,108.9667,108.5139,108.88,219279.0
2023-09-15 15:00:00,113.03,113.49,112.91,113.44,350580.0,108.88,109.3231,108.7644,109.2749,350580.0
2023-09-15 15:30:00,113.45,113.71,113.03,113.12,936859.0,109.2846,109.535,108.88,108.9667,936859.0
2023-09-18 09:30:00,112.87,113.83,112.64,113.34,527088.0,108.7258,109.6506,108.5043,109.1786,527088.0
2023-09-18 10:00:00,113.39,113.8,113.33,113.39,145321.0,109.2268,109.6217,109.169,109.2268,145321.0
2023-09-18 10:30:00,113.36,113.62,112.56,112.94,201642.0,109.1979,109.4483,108.4272,108.7933,201642.0
2023-09-18 11:00:00,112.94,113.22,112.91,113.1,161315.0,108.7933,109.063,108.7644,108.9474,161315.0
2023-09-18 11:30:00,113.11,113.45,113.08,113.32,138322.0,108.957,109.2846,108.9281,109.1593,138322.0
2023-09-18 12:00:00,113.32,113.59,113.22,113.51,116085.0,109.1593,109.4194,109.063,109.3423,116085.0
2023-09-18 12:30:00,113.52,113.66,113.35,113.45,187404.0,109.352,109.4868,109.1882,109.2846,187404.0
2023-09-18 13:00:00,113.45,113.57,113.31,113.44,79461.0,109.2846,109.4001,109.1497,109.2749,79461.0
2023-09-18 13:30:00,113.44,113.68,113.41,113.5,121716.0,109.2749,109.5061,109.246,109.3327,121716.0
2023-09-18 14:00:00,113.5,113.55,113.19,113.19,129510.0,109.3327,109.3809,109.0341,109.0341,129510.0
2023-09-18 14:30:00,113.21,113.25,112.67,112.79,123149.0,109.0534,109.0919,108.5332,108.6488,123149.0
2023-09-18 15:00:00,112.79,112.97,112.6,112.75,163179.0,108.6488,108.8222,108.4658,108.6103,163179.0
2023-09-18 15:30:00,112.76,112.81,112.45,112.76,580187.0,108.6199,108.668,108.3213,108.6199,580187.0
2023-09-19 09:30:00,112.37,112.37,110.83,110.85,659674.0,108.2442,108.2442,106.7607,106.78,659674.0
2023-09-19 10:00:00,110.84,111.0,110.28,110.69,365688.0,106.7704,106.9245,106.2309,106.6259,365688.0
2023-09-19 10:30:00,110.68,110.7,110.21,110.42,175050.0,106.6163,106.6355,106.1635,106.3658,175050.0
2023-09-19 11:00:00,110.41,110.92,110.22,110.59,200984.0,106.3562,106.8474,106.1731,106.5296,200984.0
2023-09-19 11:30:00,110.61,110.87,110.45,110.58,141372.0,106.5488,106.7993,106.3947,106.5199,141372.0
2023-09-19 12:00:00,110.58,110.61,110.14,110.44,133280.0,106.5199,106.5488,106.0961,106.3851,133280.0
2023-09-19 12:30:00,110.45,110.58,109.91,110.52,234614.0,106.3947,106.5199,105.8745,106.4621,234614.0
2023-09-19 13:00:00,110.54,110.83,110.51,110.64,124819.0,106.4814,106.7607,106.4525,106.5777,124819.0
2023-09-19 13:30:00,110.64,111.12,110.64,110.94,217801.0,106.5777,107.0401,106.5777,106.8667,217801.0
2023-09-19 14:00:00,110.95,110.96,110.46,110.47,134364.0,106.8763,106.886,106.4043,106.414,134364.0
2023-09-19 14:30:00,110.47,110.98,110.33,110.33,173281.0,106.414,106.9052,106.2791,106.2791,173281.0
2023-09-19 15:00:00,110.29,110.58,110.2,110.55,157803.0,106.2406,106.5199,106.1539,106.491,157803.0
2023-09-19 15:30:00,110.57,110.95,110.53,110.71,475184.0,106.5103,106.8763,106.4718,106.6452,475184.0
2023-09-20 09:30:00,111.82,111.82,111.11,111.34,323223.0,107.7144,107.7144,107.0305,107.252,323223.0
2023-09-20 10:00:00,111.34,111.45,110.94,111.07,267872.0,107.252,107.358,106.8667,106.9919,267872.0
2023-09-20 10:30:00,111.08,111.44,110.86,111.24,285545.0,107.0016,107.3483,106.7896,107.1557,285545.0
2023-09-20 11:00:00,111.24,111.24,110.78,110.79,125247.0,107.1557,107.1557,106.7126,106.7222,125247.0
2023-09-20 11:30:00,110.77,111.45,110.77,111.4,189386.0,106.7029,107.358,106.7029,107.3098,189386.0
2023-09-20 12:00:00,111.39,111.42,111.05,111.21,126225.0,107.3002,107.3291,106.9727,107.1268,126225.0
2023-09-20 12:30:00,111.22,111.32,110.92,110.94,157867.0,107.1364,107.2328,106.8474,106.8667,157867.0
2023-09-20 13:00:00,110.93,110.98,110.73,110.83,111275.0,106.8571,106.9052,106.6644,106.7607,111275.0
2023-09-20 13:30:00,110.83,111.07,110.73,110.99,201466.0,106.7607,106.9919,106.6644,106.9149,201466.0
2023-09-20 14:00:00,110.98,110.98,110.29,110.81,174145.0,106.9052,106.9052,106.2406,106.7415,174145.0
2023-09-20 14:30:00,110.78,111.27,110.37,110.44,158748.0,106.7126,107.1846,106.3176,106.3851,158748.0
2023-09-20 15:00:00,110.42,110.62,109.47,109.92,249744.0,106.3658,106.5585,105.4507,105.8842,249744.0
2023-09-20 15:30:00,109.93,109.99,109.16,109.19,806807.0,105.8938,105.9516,105.1521,105.181,806807.0
2023-09-21 09:30:00,107.99,109.26,107.85,108.52,603896.0,104.025,105.2484,103.8902,104.5356,603896.0
2023-09-21 10:00:00,108.5,109.59,108.4,109.17,417364.0,104.5163,105.5663,104.42,105.1617,417364.0
2023-09-21 10:30:00,109.15,109.59,109.06,109.26,273372.0,105.1424,105.5663,105.0557,105.2484,273372.0
2023-09-21 11:00:00,109.26,109.3,108.87,108.87,213493.0,105.2484,105.2869,104.8727,104.8727,213493.0
2023-09-21 11:30:00,108.87,109.5,108.83,109.05,188666.0,104.8727,105.4796,104.8342,105.0461,188666.0
2023-09-21 12:00:00,109.04,109.08,108.7,108.86,176815.0,105.0365,105.075,104.709,104.8631,176815.0
2023-09-21 12:30:00,108.87,108.91,108.54,108.69,135729.0,104.8727,104.9112,104.5548,104.6993,135729.0
2023-09-21 13:00:00,108.68,109.26,108.62,109.18,141635.0,104.6897,105.2484,104.6319,105.1713,141635.0
2023-09-21 13:30:00,109.19,109.25,108.85,108.87,93626.0,105.181,105.2388,104.8534,104.8727,93626.0
2023-09-21 14:00:00,108.88,108.9,108.55,108.58,139230.0,104.8823,104.9016,104.5645,104.5934,139230.0
2023-09-21 14:30:00,108.58,108.79,108.54,108.67,116439.0,104.5934,104.7956,104.5548,104.6801,116439.0
2023-09-21 15:00:00,108.67,108.8,108.19,108.22,225171.0,104.6801,104.8053,104.2177,104.2466,225171.0
2023-09-21 15:30:00,108.21,108.35,107.89,107.93,858570.0,104.2369,104.3718,103.9287,103.9672,858570.0
2023-09-22 09:30:00,108.66,109.18,108.02,108.61,292185.0,104.6704,105.1713,104.0539,104.6223,292185.0
2023-09-22 10:00:00,108.62,109.34,108.36,109.31,344374.0,104.6319,105.3255,104.3814,105.2966,344374.0
2023-09-22 10:30:00,109.32,109.78,109.17,109.23,247959.0,105.3062,105.7493,105.1617,105.2195,247959.0
2023-09-22 11:00:00,109.24,109.26,108.73,109.1,207582.0,105.2291,105.2484,104.7379,105.0943,207582.0
2023-09-22 11:30:00,109.12,109.62,108.99,109.01,156433.0,105.1135,105.5952,104.9883,105.0076,156433.0
2023-09-22 12:00:00,109.0,109.46,108.96,109.38,112855.0,104.9979,105.441,104.9594,105.364,112855.0
2023-09-22 12:30:00,109.38,109.64,109.29,109.38,94293.0,105.364,105.6144,105.2773,105.364,94293.0
2023-09-22 13:00:00,109.4,109.4,108.72,108.88,102580.0,105.3833,105.3833,104.7282,104.8823,102580.0
2023-09-22 13:30:00,108.88,109.01,108.67,108.9,145401.0,104.8823,105.0076,104.6801,104.9016,145401.0
2023-09-22 14:00:00,108.87,108.94,108.22,108.47,154119.0,104.8727,104.9401,104.2466,104.4874,154119.0
2023-09-22 14:30:00,108.47,108.53,108.17,108.33,113352.0,104.4874,104.5452,104.1984,104.3525,113352.0
2023-09-22 15:00:00,108.32,108.83,108.28,108.5,284654.0,104.3429,104.8342,104.3044,104.5163,284654.0
2023-09-22 15:30:00,108.52,108.67,107.36,107.67,1067378.0,104.5356,104.6801,103.4182,103.7168,1067378.0
2023-09-25 09:30:00,106.76,108.5,106.71,108.36,550582.0,102.8402,104.5163,102.792,104.3814,550582.0
2023-09-25 10:00:00,108.36,108.64,107.94,108.47,378363.0,104.3814,104.6512,103.9769,104.4874,378363.0
2023-09-25 10:30:00,108.42,109.26,108.39,108.82,419595.0,104.4392,105.2484,104.4103,104.8245,419595.0
2023-09-25 11:00:00,108.82,110.06,108.82,109.92,343717.0,104.8245,106.019,104.8245,105.8842,343717.0
2023-09-25 11:30:00,109.93,109.98,109.59,109.67,213434.0,105.8938,105.942,105.5663,105.6433,213434.0
2023-09-25 12:00:00,109.68,110.31,109.58,110.29,247332.0,105.653,106.2598,105.5566,106.2406,247332.0
2023-09-25 12:30:00,110.29,110.35,109.52,109.82,192381.0,106.2406,106.2984,105.4988,105.7878,192381.0
2023-09-25 13:00:00,109.78,110.18,109.76,109.97,129172.0,105.7493,106.1346,105.73,105.9323,129172.0
2023-09-25 13:30:00,109.97,110.17,109.84,110.08,135327.0,105.9323,106.125,105.8071,106.0383,135327.0
2023-09-25 14:00:00,110.05,110.17,109.82,109.85,117053.0,106.0094,106.125,105.7878,105.8167,117053.0
2023-09-25 14:30:00,109.84,110.05,109.7,109.74,133874.0,105.8071,106.0094,105.6722,105.7108,133874.0
2023-09-25 15:00:00,109.72,110.07,109.38,109.92,152876.0,105.6915,106.0287,105.364,105.8842,152876.0
2023-09-25 15:30:00,109.92,110.48,109.67,110.42,627601.0,105.8842,106.4236,105.6433,106.3658,627601.0
2023-09-26 09:30:00,109.89,110.64,109.56,110.23,345766.0,105.8553,106.5777,105.5374,106.1828,345766.0
2023-09-26 10:00:00,110.25,110.39,109.83,110.12,270560.0,106.202,106.3369,105.7975,106.0768,270560.0
2023-09-26 10:30:00,110.11,110.26,109.8,110.0,213631.0,106.0672,106.2117,105.7686,105.9612,213631.0
2023-09-26 11:00:00,109.99,110.19,109.7,109.71,146442.0,105.9516,106.1442,105.6722,105.6819,146442.0
2023-09-26 11:30:00,109.7,110.01,109.61,109.94,164774.0,105.6722,105.9709,105.5855,105.9034,164774.0
2023-09-26 12:00:00,109.95,110.12,109.89,110.07,178249.0,105.9131,106.0768,105.8553,106.0287,178249.0
2023-09-26 12:30:00,110.1,110.4,110.05,110.15,136303.0,106.0575,106.3465,106.0094,106.1057,136303.0
2023-09-26 13:00:00,110.15,110.25,109.93,110.03,157605.0,106.1057,106.202,105.8938,105.9901,157605.0
2023-09-26 13:30:00,110.02,110.31,109.71,110.29,253612.0,105.9805,106.2598,105.6819,106.2406,253612.0
2023-09-26 14:00:00,110.28,110.35,109.48,109.51,336792.0,106.2309,106.2984,105.4603,105.4892,336792.0
2023-09-26 14:30:00,109.51,109.74,109.46,109.63,209161.0,105.4892,105.7108,105.441,105.6048,209161.0
2023-09-26 15:00:00,109.61,109.68,109.37,109.41,253887.0,105.5855,105.653,105.3544,105.3929,253887.0
2023-09-26 15:30:00,109.42,109.83,109.34,109.75,679198.0,105.4025,105.7975,105.3255,105.7204,679198.0
2023-09-27 09:30:00,110.73,110.81,108.42,108.43,792504.0,106.6644,106.7415,104.4392,104.4489,792504.0
2023-09-27 10:00:00,108.45,109.35,108.29,109.34,307054.0,104.4681,105.3351,104.314,105.3255,307054.0
2023-09-27 10:30:00,109.34,109.44,108.56,108.6,216560.0,105.3255,105.4218,104.5741,104.6126,216560.0
2023-09-27 11:00:00,108.61,109.64,108.59,109.47,320853.0,104.6223,105.6144,104.603,105.4507,320853.0
2023-09-27 11:30:00,109.46,109.48,108.6,108.73,192783.0,105.441,105.4603,104.6126,104.7379,192783.0
2023-09-27 12:00:00,108.73,108.73,108.13,108.24,244573.0,104.7379,104.7379,104.1599,104.2658,244573.0
2023-09-27 12:30:00,108.22,108.39,108.04,108.12,270160.0,104.2466,104.4103,104.0732,104.1502,270160.0
2023-09-27 13:00:00,108.13,108.17,107.5,107.56,271646.0,104.1599,104.1984,103.553,103.6108,271646.0
2023-09-27 13:30:00,107.55,107.97,107.43,107.97,279074.0,103.6012,104.0058,103.4856,104.0058,279074.0
2023-09-27 14:00:00,107.96,108.43,107.9,108.41,187240.0,103.9961,104.4489,103.9383,104.4296,187240.0
2023-09-27 14:30:00,108.44,109.12,108.44,109.06,253948.0,104.4585,105.1135,104.4585,105.0557,253948.0
2023-09-27 15:00:00,109.06,109.87,109.03,109.37,245810.0,105.0557,105.836,105.0268,105.3544,245810.0
2023-09-27 15:30:00,109.37,109.39,108.65,109.2,474182.0,105.3544,105.3736,104.6608,105.1906,474182.0
2023-09-28 09:30:00,109.76,110.4,109.18,110.36,273149.0,105.73,106.3465,105.1713,106.308,273149.0
2023-09-28 10:00:00,110.39,110.77,109.99,110.08,170140.0,106.3369,106.7029,105.9516,106.0383,170140.0
2023-09-28 10:30:00,110.09,110.68,109.72,110.58,167431.0,106.0479,106.6163,105.6915,106.5199,167431.0
2023-09-28 11:00:00,110.6,110.96,110.32,110.92,132289.0,106.5392,106.886,106.2695,106.8474,132289.0
2023-09-28 11:30:00,110.95,111.77,110.95,111.74,263123.0,106.8763,107.6662,106.8763,107.6373,263123.0
2023-09-28 12:00:00,111.75,111.78,111.25,111.64,151517.0,107.647,107.6759,107.1653,107.541,151517.0
2023-09-28 12:30:00,111.66,111.68,111.25,111.46,152549.0,107.5603,107.5795,107.1653,107.3676,152549.0
2023-09-28 13:00:00,111.47,111.51,111.08,111.17,128399.0,107.3772,107.4158,107.0016,107.0883,128399.0
2023-09-28 13:30:00,111.19,111.19,110.67,110.83,138600.0,107.1075,107.1075,106.6066,106.7607,138600.0
2023-09-28 14:00:00,110.83,111.36,110.76,111.25,131205.0,106.7607,107.2713,106.6933,107.1653,131205.0
2023-09-28 14:30:00,111.26,111.29,110.65,110.94,127431.0,107.175,107.2039,106.5874,106.8667,127431.0
2023-09-28 15:00:00,110.95,111.91,110.94,111.82,188218.0,106.8763,107.8011,106.8667,107.7144,188218.0
2023-09-28 15:30:00,111.81,111.83,111.04,111.11,490347.0,107.7048,107.724,106.963,107.0305,490347.0
2023-09-29 09:30:00,111.88,112.23,111.53,112.01,251869.0,107.7722,108.1093,107.435,107.8974,251869.0
2023-09-29 10:00:00,112.03,112.15,111.31,111.32,116063.0,107.9167,108.0323,107.2231,107.2328,116063.0
2023-09-29 10:30:00,111.33,112.08,111.33,111.63,136293.0,107.2424,107.9649,107.2424,107.5314,136293.0
2023-09-29 11:00:00,111.66,111.97,111.52,111.52,109732.0,107.5603,107.8589,107.4254,107.4254,109732.0
2023-09-29 11:30:00,111.48,111.58,111.05,111.4,108829.0,107.3869,107.4832,106.9727,107.3098,108829.0
2023-09-29 12:00:00,111.4,111.79,111.23,111.56,111894.0,107.3098,107.6855,107.1461,107.4639,111894.0
2023-09-29 12:30:00,111.56,111.65,110.97,111.1,132053.0,107.4639,107.5506,106.8956,107.0208,132053.0
2023-09-29 13:00:00,111.09,111.09,110.64,111.03,108833.0,107.0112,107.0112,106.5777,106.9534,108833.0
2023-09-29 13:30:00,111.01,111.29,110.69,110.71,101168.0,106.9341,107.2039,106.6259,106.6452,101168.0
2023-09-29 14:00:00,110.69,111.16,110.65,110.81,110066.0,106.6259,107.0786,106.5874,106.7415,110066.0
2023-09-29 14:30:00,110.83,111.48,110.78,111.47,123970.0,106.7607,107.3869,106.7126,107.3772,123970.0
2023-09-29 15:00:00,111.49,111.57,111.02,111.21,149791.0,107.3965,107.4736,106.9438,107.1268,149791.0
2023-09-29 15:30:00,111.18,111.7,110.8,111.05,642084.0,107.0979,107.5988,106.7318,106.9727,642084.0
2023-10-02 09:30:00,110.4,111.37,109.86,111.22,457610.0,106.3465,107.2809,105.8264,107.1364,457610.0
2023-10-02 10:00:00,111.23,111.74,110.86,110.93,237359.0,107.1461,107.6373,106.7896,106.8571,237359.0
2023-10-02 10:30:00,110.94,111.0,110.24,110.58,234366.0,106.8667,106.9245,106.1924,106.5199,234366.0
2023-10-02 11:00:00,110.57,111.77,110.56,111.68,198567.0,106.5103,107.6662,106.5007,107.5795,198567.0
2023-10-02 11:30:00,111.72,111.79,110.66,110.84,121206.0,107.6181,107.6855,106.597,106.7704,121206.0
2023-10-02 12:00:00,110.83,110.91,110.48,110.5,106182.0,106.7607,106.8378,106.4236,106.4429,106182.0
2023-10-02 12:30:00,110.53,110.69,110.24,110.36,104919.0,106.4718,106.6259,106.1924,106.308,104919.0
2023-10-02 13:00:00,110.35,110.57,110.06,110.46,136314.0,106.2984,106.5103,106.019,106.4043,136314.0
2023-10-02 13:30:00,110.47,110.57,110.33,110.39,84461.0,106.414,106.5103,106.2791,106.3369,84461.0
2023-10-02 14:00:00,110.38,110.57,109.71,109.72,200923.0,106.3273,106.5103,105.6819,105.6915,200923.0
2023-10-02 14:30:00,109.73,109.97,109.6,109.94,219441.0,105.7011,105.9323,105.5759,105.9034,219441.0
2023-10-02 15:00:00,109.93,110.38,109.73,110.23,178238.0,105.8938,106.3273,105.7011,106.1828,178238.0
2023-10-02 15:30:00,110.24,111.13,110.21,111.12,643703.0,106.1924,107.0497,106.1635,107.0401,643703.0
2023-10-03 09:30:00,110.61,112.13,110.61,112.11,684335.0,106.5488,108.013,106.5488,107.9937,684335.0
2023-10-03 10:00:00,112.12,112.26,111.25,111.53,604324.0,108.0034,108.1382,107.1653,107.435,604324.0
2023-10-03 10:30:00,111.52,111.86,110.96,110.97,282984.0,107.4254,107.7529,106.886,106.8956,282984.0
2023-10-03 11:00:00,110.91,111.53,110.62,111.41,286786.0,106.8378,107.435,106.5585,107.3195,286786.0
2023-10-03 11:30:00,111.39,111.57,110.64,110.84,201404.0,107.3002,107.4736,106.5777,106.7704,201404.0
2023-10-03 12:00:00,110.83,111.3,110.78,111.15,177704.0,106.7607,107.2135,106.7126,107.069,177704.0
2023-10-03 12:30:00,111.16,111.19,110.62,110.77,139292.0,107.0786,107.1075,106.5585,106.7029,139292.0
2023-10-03 13:00:00,110.76,110.92,110.02,110.09,144008.0,106.6933,106.8474,105.9805,106.0479,144008.0
2023-10-03 13:30:00,110.06,110.27,109.86,110.06,209977.0,106.019,106.2213,105.8264,106.019,209977.0
2023-10-03 14:00:00,110.05,110.2,109.66,109.79,117797.0,106.0094,106.1539,105.6337,105.7589,117797.0
2023-10-03 14:30:00,109.79,110.25,109.76,109.81,149644.0,105.7589,106.202,105.73,105.7782,149644.0
2023-10-03 15:00:00,109.8,110.05,109.54,109.57,244965.0,105.7686,106.0094,105.5181,105.547,244965.0
2023-10-03 15:30:00,109.57,110.29,109.38,110.2,874529.0,105.547,106.2406,105.364,106.1539,874529.0
2023-10-04 09:30:00,110.8,111.07,110.04,110.38,263230.0,106.7318,106.9919,105.9998,106.3273,263230.0
2023-10-04 10:00:00,110.39,110.46,109.17,109.18,406235.0,106.3369,106.4043,105.1617,105.1713,406235.0
2023-10-04 10:30:00,109.2,110.05,109.16,109.27,265653.0,105.1906,106.0094,105.1521,105.258,265653.0
2023-10-04 11:00:00,109.28,110.0,109.09,109.95,271714.0,105.2677,105.9612,105.0846,105.9131,271714.0
2023-10-04 11:30:00,109.97,110.33,109.85,110.28,418177.0,105.9323,106.2791,105.8167,106.2309,418177.0
2023-10-04 12:00:00,110.27,110.27,109.72,109.88,272275.0,106.2213,106.2213,105.6915,105.8456,272275.0
2023-10-04 12:30:00,109.91,110.04,109.3,109.41,308028.0,105.8745,105.9998,105.2869,105.3929,308028.0
2023-10-04 13:00:00,109.41,109.47,109.05,109.09,223116.0,105.3929,105.4507,105.0461,105.0846,223116.0
2023-10-04 13:30:00,109.09,109.32,108.89,108.98,198398.0,105.0846,105.3062,104.892,104.9787,198398.0
2023-10-04 14:00:00,108.98,109.25,108.8,109.18,142178.0,104.9787,105.2388,104.8053,105.1713,142178.0
2023-10-04 14:30:00,109.19,109.61,109.14,109.49,189252.0,105.181,105.5855,105.1328,105.4699,189252.0
2023-10-04 15:00:00,109.5,110.02,109.42,109.88,292360.0,105.4796,105.9805,105.4025,105.8456,292360.0
2023-10-04 15:30:00,109.88,110.21,109.58,109.84,890863.0,105.8456,106.1635,105.5566,105.8071,890863.0
2023-10-05 09:30:00,109.74,110.46,109.44,109.77,281196.0,105.7108,106.4043,105.4218,105.7397,281196.0
2023-10-05 10:00:00,109.78,109.79,109.14,109.37,190695.0,105.7493,105.7589,105.1328,105.3544,190695.0
2023-10-05 10:30:00,109.39,109.56,108.98,109.34,245590.0,105.3736,105.5374,104.9787,105.3255,245590.0
2023-10-05 11:00:00,109.35,109.46,109.1,109.14,129808.0,105.3351,105.441,105.0943,105.1328,129808.0
2023-10-05 11:30:00,109.15,109.33,108.95,108.96,136716.0,105.1424,105.3158,104.9498,104.9594,136716.0
2023-10-05 12:00:00,108.97,109.54,108.95,109.48,105204.0,104.969,105.5181,104.9498,105.4603,105204.0
2023-10-05 12:30:00,109.48,109.63,109.22,109.35,55961.0,105.4603,105.6048,105.2099,105.3351,55961.0
2023-10-05 13:00:00,109.37,109.5,109.09,109.5,64391.0,105.3544,105.4796,105.0846,105.4796,64391.0
2023-10-05 13:30:00,109.51,110.12,109.31,109.96,124844.0,105.4892,106.0768,105.2966,105.9227,124844.0
2023-10-05 14:00:00,109.98,110.13,109.78,109.87,65443.0,105.942,106.0864,105.7493,105.836,65443.0
2023-10-05 14:30:00,109.86,110.32,109.85,110.17,88588.0,105.8264,106.2695,105.8167,106.125,88588.0
2023-10-05 15:00:00,110.19,110.23,109.81,110.05,117143.0,106.1442,106.1828,105.7782,106.0094,117143.0
2023-10-05 15:30:00,110.07,110.17,109.7,109.79,517449.0,106.0287,106.125,105.6722,105.7589,517449.0
2023-10-06 09:30:00,110.87,110.87,108.04,108.5,484199.0,106.7993,106.7993,104.0732,104.5163,484199.0
2023-10-06 10:00:00,108.55,109.44,108.33,109.41,274959.0,104.5645,105.4218,104.3525,105.3929,274959.0
2023-10-06 10:30:00,109.43,109.93,109.36,109.69,384582.0,105.4121,105.8938,105.3447,105.6626,384582.0
2023-10-06 11:00:00,109.69,110.52,109.66,110.31,374466.0,105.6626,106.4621,105.6337,106.2598,374466.0
2023-10-06 11:30:00,110.34,110.99,110.34,110.92,291599.0,106.2887,106.9149,106.2887,106.8474,291599.0
2023-10-06 12:00:00,110.93,111.08,110.51,110.58,240259.0,106.8571,107.0016,106.4525,106.5199,240259.0
2023-10-06 12:30:00,110.6,110.6,110.23,110.32,289986.0,106.5392,106.5392,106.1828,106.2695,289986.0
2023-10-06 13:00:00,110.33,110.57,110.23,110.44,247314.0,106.2791,106.5103,106.1828,106.3851,247314.0
2023-10-06 13:30:00,110.45,110.96,110.43,110.87,174054.0,106.3947,106.886,106.3754,106.7993,174054.0
2023-10-06 14:00:00,110.87,110.9,110.58,110.86,262404.0,106.7993,106.8282,106.5199,106.7896,262404.0
2023-10-06 14:30:00,110.87,111.15,110.79,111.0,241284.0,106.7993,107.069,106.7222,106.9245,241284.0
2023-10-06 15:00:00,111.01,111.33,110.97,111.2,209665.0,106.9341,107.2424,106.8956,107.1172,209665.0
2023-10-06 15:30:00,111.19,111.3,110.71,110.87,721054.0,107.1075,107.2135,106.6452,106.7993,721054.0
2023-10-09 09:30:00,110.32,110.58,109.48,109.93,284211.0,106.2695,106.5199,105.4603,105.8938,284211.0
2023-10-09 10:00:00,109.94,110.05,109.55,109.9,178781.0,105.9034,106.0094,105.5277,105.8649,178781.0
2023-10-09 10:30:00,109.91,110.49,109.8,110.23,197242.0,105.8745,106.4332,105.7686,106.1828,197242.0
2023-10-09 11:00:00,110.21,110.41,109.98,110.32,170432.0,106.1635,106.3562,105.942,106.2695,170432.0
2023-10-09 11:30:00,110.31,110.58,110.1,110.57,203942.0,106.2598,106.5199,106.0575,106.5103,203942.0
2023-10-09 12:00:00,110.58,110.77,110.5,110.54,107546.0,106.5199,106.7029,106.4429,106.4814,107546.0
2023-10-09 12:30:00,110.52,110.62,110.08,110.24,71852.0,106.4621,106.5585,106.0383,106.1924,71852.0
2023-10-09 13:00:00,110.26,110.67,110.24,110.67,83063.0,106.2117,106.6066,106.1924,106.6066,83063.0
2023-10-09 13:30:00,110.72,111.58,110.69,111.48,235858.0,106.6548,107.4832,106.6259,107.3869,235858.0
2023-10-09 14:00:00,111.48,111.82,111.34,111.38,229874.0,107.3869,107.7144,107.252,107.2906,229874.0
2023-10-09 14:30:00,111.39,111.9,111.3,111.75,140354.0,107.3002,107.7915,107.2135,107.647,140354.0
2023-10-09 15:00:00,111.73,111.98,111.6,111.83,197017.0,107.6277,107.8685,107.5025,107.724,197017.0
2023-10-09 15:30:00,111.83,111.96,111.6,111.79,490957.0,107.724,107.8493,107.5025,107.6855,490957.0
2023-10-10 09:30:00,111.49,111.58,110.42,111.57,494553.0,107.3965,107.4832,106.3658,107.4736,494553.0
2023-10-10 10:00:00,111.56,112.04,111.45,111.97,359422.0,107.4639,107.9263,107.358,107.8589,359422.0
2023-10-10 10:30:00,111.95,112.16,111.87,112.03,290940.0,107.8396,108.0419,107.7626,107.9167,290940.0
2023-10-10 11:00:00,112.02,112.7,111.85,112.61,238028.0,107.9071,108.5621,107.7433,108.4754,238028.0
2023-10-10 11:30:00,112.63,112.98,112.56,112.92,243284.0,108.4947,108.8318,108.4272,108.774,243284.0
2023-10-10 12:00:00,112.93,112.95,112.51,112.6,95293.0,108.7836,108.8029,108.3791,108.4658,95293.0
2023-10-10 12:30:00,112.59,112.99,112.46,112.97,85893.0,108.4561,108.8414,108.3309,108.8222,85893.0
2023-10-10 13:00:00,112.97,112.97,111.83,111.98,216534.0,108.8222,108.8222,107.724,107.8685,216534.0
2023-10-10 13:30:00,111.96,112.09,111.76,112.02,150100.0,107.8493,107.9745,107.6566,107.9071,150100.0
2023-10-10 14:00:00,112.02,112.19,111.8,112.04,142426.0,107.9071,108.0708,107.6951,107.9263,142426.0
2023-10-10 14:30:00,112.04,112.42,111.87,112.02,166883.0,107.9263,108.2924,107.7626,107.9071,166883.0
2023-10-10 15:00:00,112.04,112.36,111.95,112.05,238650.0,107.9263,108.2346,107.8396,107.936,238650.0
2023-10-10 15:30:00,112.03,112.39,112.03,112.32,594149.0,107.9167,108.2635,107.9167,108.196,594149.0
2023-10-11 09:30:00,112.36,112.64,110.18,110.66,763458.0,108.2346,108.5043,106.1346,106.597,763458.0
2023-10-11 10:00:00,110.67,110.84,109.58,110.03,577690.0,106.6066,106.7704,105.5566,105.9901,577690.0
2023-10-11 10:30:00,110.02,111.06,109.79,111.01,255549.0,105.9805,106.9823,105.7589,106.9341,255549.0
2023-10-11 11:00:00,111.05,111.17,110.29,110.75,238592.0,106.9727,107.0883,106.2406,106.6837,238592.0
2023-10-11 11:30:00,110.74,111.03,110.69,110.92,170888.0,106.6741,106.9534,106.6259,106.8474,170888.0
2023-10-11 12:00:00,110.91,110.91,110.43,110.67,152196.0,106.8378,106.8378,106.3754,106.6066,152196.0
2023-10-11 12:30:00,110.67,110.84,110.31,110.58,114730.0,106.6066,106.7704,106.2598,106.5199,114730.0
2023-10-11 13:00:00,110.57,110.65,110.31,110.55,102788.0,106.5103,106.5874,106.2598,106.491,102788.0
2023-10-11 13:30:00,110.53,110.53,110.07,110.25,118488.0,106.4718,106.4718,106.0287,106.202,118488.0
2023-10-11 14:00:00,110.26,110.51,109.99,110.33,154484.0,106.2117,106.4525,105.9516,106.2791,154484.0
2023-10-11 14:30:00,110.32,110.6,110.25,110.58,115895.0,106.2695,106.5392,106.202,106.5199,115895.0
2023-10-11 15:00:00,110.58,110.84,110.51,110.78,121496.0,106.5199,106.7704,106.4525,106.7126,121496.0
2023-10-11 15:30:00,110.77,111.19,110.7,111.13,575064.0,106.7029,107.1075,106.6355,107.0497,575064.0
2023-10-12 09:30:00,111.98,112.19,111.2,111.53,235595.0,107.8685,108.0708,107.1172,107.435,235595.0
2023-10-12 10:00:00,111.5,112.18,111.37,111.63,215288.0,107.4061,108.0612,107.2809,107.5314,215288.0
2023-10-12 10:30:00,111.66,112.17,111.64,112.1,158868.0,107.5603,108.0515,107.541,107.9841,158868.0
2023-10-12 11:00:00,112.08,112.12,111.62,111.67,140449.0,107.9649,108.0034,107.5217,107.5699,140449.0
2023-10-12 11:30:00,111.69,111.84,111.28,111.82,147517.0,107.5892,107.7337,107.1942,107.7144,147517.0
2023-10-12 12:00:00,111.85,112.15,111.71,112.09,123966.0,107.7433,108.0323,107.6084,107.9745,123966.0
2023-10-12 12:30:00,112.11,112.21,111.95,112.17,129486.0,107.9937,108.0901,107.8396,108.0515,129486.0
2023-10-12 13:00:00,112.15,112.15,110.95,111.02,165807.0,108.0323,108.0323,106.8763,106.9438,165807.0
2023-10-12 13:30:00,111.0,111.2,110.72,110.88,133723.0,106.9245,107.1172,106.6548,106.8089,133723.0
2023-10-12 14:00:00,110.92,111.03,110.32,110.77,211654.0,106.8474,106.9534,106.2695,106.7029,211654.0
2023-10-12 14:30:00,110.76,111.33,110.72,110.99,127558.0,106.6933,107.2424,106.6548,106.9149,127558.0
2023-10-12 15:00:00,111.03,111.3,110.96,111.02,194099.0,106.9534,107.2135,106.886,106.9438,194099.0
2023-10-12 15:30:00,111.02,111.55,111.01,111.46,662706.0,106.9438,107.4543,106.9341,107.3676,662706.0
2023-10-13 09:30:00,111.72,111.97,110.95,111.13,285971.0,107.6181,107.8589,106.8763,107.0497,285971.0
2023-10-13 10:00:00,111.08,111.08,109.96,110.05,218971.0,107.0016,107.0016,105.9227,106.0094,218971.0
2023-10-13 10:30:00,110.03,110.29,109.47,109.51,198939.0,105.9901,106.2406,105.4507,105.4892,198939.0
2023-10-13 11:00:00,109.49,109.67,109.18,109.5,179334.0,105.4699,105.6433,105.1713,105.4796,179334.0
2023-10-13 11:30:00,109.48,109.6,108.97,109.15,198836.0,105.4603,105.5759,104.969,105.1424,198836.0
2023-10-13 12:00:00,109.15,109.95,109.1,109.89,138849.0,105.1424,105.9131,105.0943,105.8553,138849.0
2023-10-13 12:30:00,109.9,109.98,109.24,109.41,94506.0,105.8649,105.942,105.2291,105.3929,94506.0
2023-10-13 13:00:00,109.41,109.45,108.69,108.69,141357.0,105.3929,105.4314,104.6993,104.6993,141357.0
2023-10-13 13:30:00,108.66,109.15,108.54,109.04,190736.0,104.6704,105.1424,104.5548,105.0365,190736.0
2023-10-13 14:00:00,109.04,109.34,108.74,108.9,130702.0,105.0365,105.3255,104.7475,104.9016,130702.0
2023-10-13 14:30:00,108.89,109.07,108.7,108.82,163145.0,104.892,105.0654,104.709,104.8245,163145.0
2023-10-13 15:00:00,108.8,108.99,108.56,108.69,183300.0,104.8053,104.9883,104.5741,104.6993,183300.0
2023-10-13 15:30:00,108.68,108.87,108.58,108.66,670450.0,104.6897,104.8727,104.5934,104.6704,670450.0
2023-10-16 09:30:00,109.09,110.23,108.95,110.15,356853.0,105.0846,106.1828,104.9498,106.1057,356853.0
2023-10-16 10:00:00,110.13,110.58,109.89,110.57,271084.0,106.0864,106.5199,105.8553,106.5103,271084.0
2023-10-16 10:30:00,110.59,110.96,110.53,110.95,193973.0,106.5296,106.886,106.4718,106.8763,193973.0
2023-10-16 11:00:00,110.97,111.08,110.64,110.75,150455.0,106.8956,107.0016,106.5777,106.6837,150455.0
2023-10-16 11:30:00,110.77,110.83,110.38,110.43,101155.0,106.7029,106.7607,106.3273,106.3754,101155.0
2023-10-16 12:00:00,110.45,110.54,110.19,110.43,209659.0,106.3947,106.4814,106.1442,106.3754,209659.0
2023-10-16 12:30:00,110.45,110.56,110.3,110.52,131577.0,106.3947,106.5007,106.2502,106.4621,131577.0
2023-10-16 13:00:00,110.53,110.8,109.9,110.31,137782.0,106.4718,106.7318,105.8649,106.2598,137782.0
2023-10-16 13:30:00,110.31,110.63,110.24,110.54,101102.0,106.2598,106.5681,106.1924,106.4814,101102.0
2023-10-16 14:00:00,110.53,110.69,110.41,110.42,91446.0,106.4718,106.6259,106.3562,106.3658,91446.0
2023-10-16 14:30:00,110.45,110.48,110.15,110.46,99150.0,106.3947,106.4236,106.1057,106.4043,99150.0
2023-10-16 15:00:00,110.48,110.77,110.24,110.76,144484.0,106.4236,106.7029,106.1924,106.6933,144484.0
2023-10-16 15:30:00,110.76,110.84,110.32,110.5,717245.0,106.6933,106.7704,106.2695,106.4429,717245.0
2023-10-17 09:30:00,108.81,109.21,108.02,108.91,585545.0,104.8149,105.2002,104.0539,104.9112,585545.0
2023-10-17 10:00:00,108.91,109.8,108.33,109.69,361878.0,104.9112,105.7686,104.3525,105.6626,361878.0
2023-10-17 10:30:00,109.75,110.15,109.56,110.04,178757.0,105.7204,106.1057,105.5374,105.9998,178757.0
2023-10-17 11:00:00,110.02,110.57,109.76,110.4,247132.0,105.9805,106.5103,105.73,106.3465,247132.0
2023-10-17 11:30:00,110.43,111.41,110.43,111.41,223880.0,106.3754,107.3195,106.3754,107.3195,223880.0
2023-10-17 12:00:00,111.42,111.55,111.12,111.49,259127.0,107.3291,107.4543,107.0401,107.3965,259127.0
2023-10-17 12:30:00,111.49,111.49,110.72,111.03,182992.0,107.3965,107.3965,106.6548,106.9534,182992.0
2023-10-17 13:00:00,111.02,111.75,110.97,111.73,209280.0,106.9438,107.647,106.8956,107.6277,209280.0
2023-10-17 13:30:00,111.71,111.72,110.97,111.04,131434.0,107.6084,107.6181,106.8956,106.963,131434.0
2023-10-17 14:00:00,111.05,111.73,110.92,111.66,416583.0,106.9727,107.6277,106.8474,107.5603,416583.0
2023-10-17 14:30:00,111.66,112.03,111.58,111.7,364006.0,107.5603,107.9167,107.4832,107.5988,364006.0
2023-10-17 15:00:00,111.7,111.93,111.43,111.84,370690.0,107.5988,107.8204,107.3387,107.7337,370690.0
2023-10-17 15:30:00,111.84,112.27,111.63,112.21,887034.0,107.7337,108.1479,107.5314,108.0901,887034.0
2023-10-18 09:30:00,110.97,111.37,110.18,110.42,336812.0,106.8956,107.2809,106.1346,106.3658,336812.0
2023-10-18 10:00:00,110.43,110.92,110.13,110.45,271636.0,106.3754,106.8474,106.0864,106.3947,271636.0
2023-10-18 10:30:00,110.44,110.68,110.03,110.58,204085.0,106.3851,106.6163,105.9901,106.5199,204085.0
2023-10-18 11:00:00,110.58,111.91,110.55,111.54,281284.0,106.5199,107.8011,106.491,107.4447,281284.0
2023-10-18 11:30:00,111.53,112.03,111.45,111.65,189059.0,107.435,107.9167,107.358,107.5506,189059.0
2023-10-18 12:00:00,111.66,112.11,111.3,111.3,176884.0,107.5603,107.9937,107.2135,107.2135,176884.0
2023-10-18 12:30:00,111.3,111.35,110.9,110.92,279347.0,107.2135,107.2617,106.8282,106.8474,279347.0
2023-10-18 13:00:00,110.91,111.56,110.75,111.22,203025.0,106.8378,107.4639,106.6837,107.1364,203025.0
2023-10-18 13:30:00,111.23,111.28,110.45,111.25,156078.0,107.1461,107.1942,106.3947,107.1653,156078.0
2023-10-18 14:00:00,111.26,111.6,110.74,110.87,164389.0,107.175,107.5025,106.6741,106.7993,164389.0
2023-10-18 14:30:00,110.86,111.1,110.63,110.88,119595.0,106.7896,107.0208,106.5681,106.8089,119595.0
2023-10-18 15:00:00,110.87,110.9,110.14,110.4,318826.0,106.7993,106.8282,106.0961,106.3465,318826.0
2023-10-18 15:30:00,110.42,111.08,110.17,110.98,933475.0,106.3658,107.0016,106.125,106.9052,933475.0
2023-10-19 09:30:00,112.29,114.4,112.24,112.66,1232615.0,108.1671,110.1997,108.119,108.5236,1232615.0
2023-10-19 10:00:00,112.66,113.71,112.53,113.0,340769.0,108.5236,109.535,108.3983,108.8511,340769.0
2023-10-19 10:30:00,112.96,113.29,112.7,112.83,280331.0,108.8125,109.1304,108.5621,108.6873,280331.0
2023-10-19 11:00:00,112.83,113.03,112.14,112.56,382404.0,108.6873,108.88,108.0226,108.4272,382404.0
2023-10-19 11:30:00,112.54,112.59,111.91,111.92,235115.0,108.408,108.4561,107.8011,107.8107,235115.0
2023-10-19 12:00:00,111.92,113.04,111.61,111.92,389811.0,107.8107,108.8896,107.5121,107.8107,389811.0
2023-10-19 12:30:00,111.95,112.84,111.22,112.59,184126.0,107.8396,108.6969,107.1364,108.4561,184126.0
2023-10-19 13:00:00,112.61,112.99,112.34,112.48,219942.0,108.4754,108.8414,108.2153,108.3502,219942.0
2023-10-19 13:30:00,112.49,112.62,111.52,111.67,245816.0,108.3598,108.485,107.4254,107.5699,245816.0
2023-10-19 14:00:00,111.64,111.96,111.39,111.91,415693.0,107.541,107.8493,107.3002,107.8011,415693.0
2023-10-19 14:30:00,111.88,111.88,110.9,110.98,218415.0,107.7722,107.7722,106.8282,106.9052,218415.0
2023-10-19 15:00:00,110.97,111.32,110.91,111.12,353439.0,106.8956,107.2328,106.8378,107.0401,353439.0
2023-10-19 15:30:00,111.15,111.58,110.84,111.25,822686.0,107.069,107.4832,106.7704,107.1653,822686.0
2023-10-20 09:30:00,111.5,111.61,109.91,110.3,685693.0,107.4061,107.5121,105.8745,106.2502,685693.0
2023-10-20 10:00:00,110.28,110.5,109.49,109.55,271694.0,106.2309,106.4429,105.4699,105.5277,271694.0
2023-10-20 10:30:00,109.56,109.81,108.8,109.15,525698.0,105.5374,105.7782,104.8053,105.1424,525698.0
2023-10-20 11:00:00,109.13,109.38,108.96,109.23,214367.0,105.1232,105.364,104.9594,105.2195,214367.0
2023-10-20 11:30:00,109.23,110.02,109.19,109.97,265068.0,105.2195,105.9805,105.181,105.9323,265068.0
2023-10-20 12:00:00,109.99,109.99,109.4,109.4,174636.0,105.9516,105.9516,105.3833,105.3833,174636.0
2023-10-20 12:30:00,109.41,109.87,109.32,109.76,117232.0,105.3929,105.836,105.3062,105.73,117232.0
2023-10-20 13:00:00,109.78,110.23,109.41,109.92,113954.0,105.7493,106.1828,105.3929,105.8842,113954.0
2023-10-20 13:30:00,109.93,110.11,109.49,109.82,120156.0,105.8938,106.0672,105.4699,105.7878,120156.0
2023-10-20 14:00:00,109.84,109.96,109.06,109.24,148440.0,105.8071,105.9227,105.0557,105.2291,148440.0
2023-10-20 14:30:00,109.2,109.47,108.96,109.07,197885.0,105.1906,105.4507,104.9594,105.0654,197885.0
2023-10-20 15:00:00,109.1,109.37,108.93,109.09,249576.0,105.0943,105.3544,104.9305,105.0846,249576.0
2023-10-20 15:30:00,109.1,109.27,108.63,108.64,898218.0,105.0943,105.258,104.6415,104.6512,898218.0
2023-10-23 09:30:00,107.94,108.98,107.68,108.76,446022.0,103.9769,104.9787,103.7264,104.7667,446022.0
2023-10-23 10:00:00,108.76,109.54,108.52,109.43,326316.0,104.7667,105.5181,104.5356,105.4121,326316.0
2023-10-23 10:30:00,109.42,109.71,109.21,109.7,253476.0,105.4025,105.6819,105.2002,105.6722,253476.0
2023-10-23 11:00:00,109.7,110.05,109.48,109.69,215557.0,105.6722,106.0094,105.4603,105.6626,215557.0
2023-10-23 11:30:00,109.66,109.83,109.54,109.78,167871.0,105.6337,105.7975,105.5181,105.7493,167871.0
2023-10-23 12:00:00,109.75,110.17,109.59,110.12,138219.0,105.7204,106.125,105.5663,106.0768,138219.0
2023-10-23 12:30:00,110.13,110.56,109.92,110.56,124995.0,106.0864,106.5007,105.8842,106.5007,124995.0
2023-10-23 13:00:00,110.56,110.57,109.98,110.18,129192.0,106.5007,106.5103,105.942,106.1346,129192.0
2023-10-23 13:30:00,110.15,110.42,109.99,110.04,140454.0,106.1057,106.3658,105.9516,105.9998,140454.0
2023-10-23 14:00:00,110.0,110.18,109.71,109.83,143145.0,105.9612,106.1346,105.6819,105.7975,143145.0
2023-10-23 14:30:00,109.84,109.84,109.04,109.32,357674.0,105.8071,105.8071,105.0365,105.3062,357674.0
2023-10-23 15:00:00,109.33,109.47,108.42,108.53,427115.0,105.3158,105.4507,104.4392,104.5452,427115.0
2023-10-23 15:30:00,108.51,108.97,108.4,108.65,785001.0,104.5259,104.969,104.42,104.6608,785001.0
2023-10-24 09:30:00,109.37,109.73,108.62,109.23,280878.0,105.3544,105.7011,104.6319,105.2195,280878.0
2023-10-24 10:00:00,109.26,109.84,108.7,109.84,171138.0,105.2484,105.8071,104.709,105.8071,171138.0
2023-10-24 10:30:00,109.85,110.0,109.51,109.56,155452.0,105.8167,105.9612,105.4892,105.5374,155452.0
2023-10-24 11:00:00,109.58,109.58,108.79,108.94,206387.0,105.5566,105.5566,104.7956,104.9401,206387.0
2023-10-24 11:30:00,108.93,109.1,108.71,109.0,262510.0,104.9305,105.0943,104.7186,104.9979,262510.0
2023-10-24 12:00:00,108.99,109.09,108.68,108.76,235276.0,104.9883,105.0846,104.6897,104.7667,235276.0
2023-10-24 12:30:00,108.77,108.77,108.43,108.65,276921.0,104.7764,104.7764,104.4489,104.6608,276921.0
2023-10-24 13:00:00,108.66,109.13,108.65,109.13,138514.0,104.6704,105.1232,104.6608,105.1232,138514.0
2023-10-24 13:30:00,109.15,109.29,108.75,108.88,112904.0,105.1424,105.2773,104.7571,104.8823,112904.0
2023-10-24 14:00:00,108.87,109.08,108.69,109.08,106172.0,104.8727,105.075,104.6993,105.075,106172.0
2023-10-24 14:30:00,109.1,109.39,109.05,109.3,175136.0,105.0943,105.3736,105.0461,105.2869,175136.0
2023-10-24 15:00:00,109.32,110.34,109.06,109.52,1610302.0,105.3062,106.2887,105.0557,105.4988,1610302.0
2023-10-24 15:30:00,109.53,109.74,109.31,109.39,699971.0,105.5085,105.7108,105.2966,105.3736,699971.0
2023-10-25 09:30:00,109.03,109.29,107.56,107.57,373996.0,105.0268,105.2773,103.6108,103.6204,373996.0
2023-10-25 10:00:00,107.52,107.6,107.07,107.16,266847.0,103.5723,103.6493,103.1388,103.2255,266847.0
2023-10-25 10:30:00,107.16,107.6,106.94,106.97,268768.0,103.2255,103.6493,103.0136,103.0425,268768.0
2023-10-25 11:00:00,107.0,107.39,106.38,106.51,401628.0,103.0714,103.4471,102.4741,102.5994,401628.0
2023-10-25 11:30:00,106.5,106.87,106.22,106.3,187831.0,102.5897,102.9461,102.32,102.3971,187831.0
2023-10-25 12:00:00,106.27,106.33,105.85,105.92,176052.0,102.3682,102.426,101.9636,102.031,176052.0
2023-10-25 12:30:00,105.9,106.1,105.39,105.45,160917.0,102.0118,102.2044,101.5205,101.5783,160917.0
2023-10-25 13:00:00,105.45,105.53,105.07,105.19,167183.0,101.5783,101.6553,101.2122,101.3278,167183.0
2023-10-25 13:30:00,105.17,105.19,104.57,104.93,274372.0,101.3086,101.3278,100.7306,101.0774,274372.0
2023-10-25 14:00:00,104.92,105.31,104.77,105.28,214172.0,101.0677,101.4434,100.9232,101.4145,214172.0
2023-10-25 14:30:00,105.3,105.37,104.6,104.86,228541.0,101.4338,101.5012,100.7595,101.0099,228541.0
2023-10-25 15:00:00,104.89,105.04,104.42,105.04,338469.0,101.0388,101.1833,100.5861,101.1833,338469.0
2023-10-25 15:30:00,105.06,105.26,104.7,104.78,1015761.0,101.2026,101.3953,100.8558,100.9329,1015761.0
2023-10-26 09:30:00,104.75,106.26,104.41,105.61,495745.0,100.904,102.3585,100.5765,101.7324,495745.0
2023-10-26 10:00:00,105.6,106.15,104.85,105.27,435447.0,101.7228,102.2526,101.0003,101.4049,435447.0
2023-10-26 10:30:00,105.26,105.72,104.93,105.27,330947.0,101.3953,101.8384,101.0774,101.4049,330947.0
2023-10-26 11:00:00,105.27,105.51,104.99,105.1,183093.0,101.4049,101.6361,101.1352,101.2411,183093.0
2023-10-26 11:30:00,105.07,105.41,104.58,105.27,217489.0,101.2122,101.5397,100.7402,101.4049,217489.0
2023-10-26 12:00:00,105.27,105.5,104.33,104.83,188368.0,101.4049,101.6264,100.4994,100.981,188368.0
2023-10-26 12:30:00,104.84,104.94,104.38,104.55,165597.0,100.9907,101.087,100.5476,100.7113,165597.0
2023-10-26 13:00:00,104.52,105.04,104.5,104.7,121746.0,100.6824,101.1833,100.6632,100.8558,121746.0
2023-10-26 13:30:00,104.68,105.47,104.51,105.4,164536.0,100.8366,101.5975,100.6728,101.5301,164536.0
2023-10-26 14:00:00,105.41,105.81,105.3,105.68,167672.0,101.5397,101.9251,101.4338,101.7998,167672.0
2023-10-26 14:30:00,105.67,106.39,105.56,106.39,180607.0,101.7902,102.4838,101.6842,102.4838,180607.0
2023-10-26 15:00:00,106.39,106.47,105.97,106.15,296760.0,102.4838,102.5608,102.0792,102.2526,296760.0
2023-10-26 15:30:00,106.14,106.15,105.42,105.63,1080029.0,102.2429,102.2526,101.5494,101.7517,1080029.0
2023-10-27 09:30:00,106.73,107.55,106.19,106.67,538226.0,102.8113,103.6012,102.2911,102.7535,538226.0
2023-10-27 10:00:00,106.64,107.58,106.4,107.36,481175.0,102.7246,103.6301,102.4934,103.4182,481175.0
2023-10-27 10:30:00,107.3,107.62,106.72,107.12,369380.0,103.3604,103.6686,102.8016,103.187,369380.0
2023-10-27 11:00:00,107.15,107.89,106.99,107.69,263553.0,103.2159,103.9287,103.0617,103.736,263553.0
2023-10-27 11:30:00,107.7,107.71,107.07,107.25,167562.0,103.7457,103.7553,103.1388,103.3122,167562.0
2023-10-27 12:00:00,107.23,107.46,106.83,107.12,161673.0,103.2929,103.5145,102.9076,103.187,161673.0
2023-10-27 12:30:00,107.12,107.24,106.74,106.87,139049.0,103.187,103.3026,102.8209,102.9461,139049.0
2023-10-27 13:00:00,106.85,106.91,105.95,106.25,294951.0,102.9269,102.9847,102.0599,102.3489,294951.0
2023-10-27 13:30:00,106.25,106.42,105.9,106.16,163818.0,102.3489,102.5127,102.0118,102.2622,163818.0
2023-10-27 14:00:00,106.15,106.47,105.94,106.19,258931.0,102.2526,102.5608,102.0503,102.2911,258931.0
2023-10-27 14:30:00,106.2,106.69,106.08,106.15,188591.0,102.3007,102.7728,102.1851,102.2526,188591.0
2023-10-27 15:00:00,106.16,106.35,106.12,106.19,212452.0,102.2622,102.4452,102.2237,102.2911,212452.0
2023-10-27 15:30:00,106.17,106.52,105.83,106.49,862282.0,102.2718,102.609,101.9443,102.5801,862282.0
2023-10-30 09:30:00,106.61,109.33,106.5,108.26,875859.0,102.6957,105.3158,102.5897,104.2851,875859.0
2023-10-30 10:00:00,108.24,108.3,106.95,107.03,284879.0,104.2658,104.3236,103.0232,103.1003,284879.0
2023-10-30 10:30:00,106.99,107.15,106.58,106.95,205882.0,103.0617,103.2159,102.6668,103.0232,205882.0
2023-10-30 11:00:00,106.99,107.32,106.34,106.45,217058.0,103.0617,103.3796,102.4356,102.5416,217058.0
2023-10-30 11:30:00,106.44,106.98,106.35,106.94,174643.0,102.5319,103.0521,102.4452,103.0136,174643.0
2023-10-30 12:00:00,106.94,106.99,106.49,106.56,149203.0,103.0136,103.0617,102.5801,102.6475,149203.0
2023-10-30 12:30:00,106.53,106.79,106.18,106.62,132345.0,102.6186,102.8691,102.2815,102.7053,132345.0
2023-10-30 13:00:00,106.65,107.31,106.6,107.26,160988.0,102.7342,103.37,102.6861,103.3218,160988.0
2023-10-30 13:30:00,107.27,107.8,106.98,107.62,202752.0,103.3315,103.842,103.0521,103.6686,202752.0
2023-10-30 14:00:00,107.63,107.85,107.48,107.68,173034.0,103.6782,103.8902,103.5337,103.7264,173034.0
2023-10-30 14:30:00,107.69,108.05,107.67,107.91,167035.0,103.736,104.0828,103.7168,103.948,167035.0
2023-10-30 15:00:00,107.93,108.35,107.81,108.29,211025.0,103.9672,104.3718,103.8516,104.314,211025.0
2023-10-30 15:30:00,108.28,108.33,107.73,107.82,593387.0,104.3044,104.3525,103.7746,103.8613,593387.0
2023-10-31 09:30:00,108.38,109.04,106.69,107.25,571050.0,104.4007,105.0365,102.7728,103.3122,571050.0
2023-10-31 10:00:00,107.23,107.87,106.91,107.87,298319.0,103.2929,103.9094,102.9847,103.9094,298319.0
2023-10-31 10:30:00,107.88,108.71,107.44,108.65,232974.0,103.9191,104.7186,103.4952,104.6608,232974.0
2023-10-31 11:00:00,108.65,108.91,108.35,108.4,187933.0,104.6608,104.9112,104.3718,104.42,187933.0
2023-10-31 11:30:00,108.43,108.92,108.29,108.81,120810.0,104.4489,104.9209,104.314,104.8149,120810.0
2023-10-31 12:00:00,108.8,109.11,108.25,108.42,396893.0,104.8053,105.1039,104.2755,104.4392,396893.0
2023-10-31 12:30:00,108.41,108.99,108.08,108.97,160674.0,104.4296,104.9883,104.1117,104.969,160674.0
2023-10-31 13:00:00,108.97,109.03,108.69,108.79,112718.0,104.969,105.0268,104.6993,104.7956,112718.0
2023-10-31 13:30:00,108.8,109.21,108.77,109.01,166320.0,104.8053,105.2002,104.7764,105.0076,166320.0
2023-10-31 14:00:00,109.0,109.05,108.36,108.5,277833.0,104.9979,105.0461,104.3814,104.5163,277833.0
2023-10-31 14:30:00,108.52,108.83,108.51,108.75,144096.0,104.5356,104.8342,104.5259,104.7571,144096.0
2023-10-31 15:00:00,108.78,109.14,108.75,109.01,162611.0,104.786,105.1328,104.7571,105.0076,162611.0
2023-10-31 15:30:00,109.0,109.15,108.65,109.0,727008.0,104.9979,105.1424,104.6608,104.9979,727008.0
2023-11-01 09:30:00,109.07,109.88,108.88,109.01,486710.0,105.0654,105.8456,104.8823,105.0076,486710.0
2023-11-01 10:00:00,109.02,109.86,108.73,109.81,292137.0,105.0172,105.8264,104.7379,105.7782,292137.0
2023-11-01 10:30:00,109.81,110.07,109.63,109.78,239143.0,105.7782,106.0287,105.6048,105.7493,239143.0
2023-11-01 11:00:00,109.78,110.0,108.96,109.3,275515.0,105.7493,105.9612,104.9594,105.2869,275515.0
2023-11-01 11:30:00,109.3,109.85,109.29,109.8,226276.0,105.2869,105.8167,105.2773,105.7686,226276.0
2023-11-01 12:00:00,109.82,110.06,109.7,109.97,330196.0,105.7878,106.019,105.6722,105.9323,330196.0
2023-11-01 12:30:00,109.98,110.12,109.39,109.67,519246.0,105.942,106.0768,105.3736,105.6433,519246.0
2023-11-01 13:00:00,109.67,110.05,109.55,109.65,358799.0,105.6433,106.0094,105.5277,105.6241,358799.0
2023-11-01 13:30:00,109.64,109.74,109.13,109.37,301193.0,105.6144,105.7108,105.1232,105.3544,301193.0
2023-11-01 14:00:00,109.38,109.77,108.7,109.1,303978.0,105.364,105.7397,104.709,105.0943,303978.0
2023-11-01 14:30:00,109.12,109.9,108.75,109.69,515710.0,105.1135,105.8649,104.7571,105.6626,515710.0
2023-11-01 15:00:00,109.69,110.85,109.66,110.53,683146.0,105.6626,106.78,105.6337,106.4718,683146.0
2023-11-01 15:30:00,110.52,111.19,110.44,110.84,1968227.0,106.4621,107.1075,106.3851,106.7704,1968227.0
2023-11-02 09:30:00,117.92,119.08,115.14,117.72,3104011.0,113.5904,114.7078,110.9125,113.3978,3104011.0
2023-11-02 10:00:00,117.74,117.95,115.41,115.95,1765109.0,113.417,113.6193,111.1726,111.6928,1765109.0
2023-11-02 10:30:00,115.94,116.13,114.45,116.09,1421884.0,111.6831,111.8662,110.2478,111.8276,1421884.0
2023-11-02 11:00:00,116.1,117.35,115.97,116.84,964300.0,111.8373,113.0414,111.712,112.5501,964300.0
2023-11-02 11:30:00,116.83,117.2,116.68,117.17,494849.0,112.5404,112.8969,112.396,112.868,494849.0
2023-11-02 12:00:00,117.17,117.73,117.06,117.23,720026.0,112.868,113.4074,112.762,112.9258,720026.0
2023-11-02 12:30:00,117.23,117.88,117.22,117.78,556349.0,112.9258,113.5519,112.9161,113.4556,556349.0
2023-11-02 13:00:00,117.78,118.09,117.01,117.05,462197.0,113.4556,113.7542,112.7138,112.7524,462197.0
2023-11-02 13:30:00,117.06,117.1,116.51,117.09,594363.0,112.762,112.8005,112.2322,112.7909,594363.0
2023-11-02 14:00:00,117.08,117.11,116.63,116.68,456130.0,112.7813,112.8102,112.3478,112.396,456130.0
2023-11-02 14:30:00,116.69,117.14,116.64,117.04,577829.0,112.4056,112.8391,112.3574,112.7427,577829.0
2023-11-02 15:00:00,117.04,118.0,116.97,117.38,820103.0,112.7427,113.6675,112.6753,113.0703,820103.0
2023-11-02 15:30:00,117.38,117.66,117.25,117.28,2011140.0,113.0703,113.34,112.945,112.9739,2011140.0
2023-11-03 09:30:00,117.95,120.1,117.36,119.57,913373.0,113.6193,115.6904,113.051,115.1798,913373.0
2023-11-03 10:00:00,119.63,119.82,117.44,117.51,579212.0,115.2376,115.4207,113.1281,113.1955,579212.0
2023-11-03 10:30:00,117.55,118.02,117.51,118.02,539749.0,113.234,113.6868,113.1955,113.6868,539749.0
2023-11-03 11:00:00,118.06,118.07,117.62,117.71,356578.0,113.7253,113.7349,113.3014,113.3881,356578.0
2023-11-03 11:30:00,117.73,118.47,117.66,118.37,453087.0,113.4074,114.1202,113.34,114.0239,453087.0
2023-11-03 12:00:00,118.35,119.37,118.32,119.36,291927.0,114.0046,114.9872,113.9757,114.9776,291927.0
2023-11-03 12:30:00,119.36,119.69,119.29,119.54,358122.0,114.9776,115.2954,114.9101,115.1509,358122.0
2023-11-03 13:00:00,119.55,119.71,119.12,119.31,231625.0,115.1606,115.3147,114.7464,114.9294,231625.0
2023-11-03 13:30:00,119.32,119.72,119.2,119.61,222375.0,114.939,115.3243,114.8234,115.2184,222375.0
2023-11-03 14:00:00,119.6,119.61,119.12,119.45,304122.0,115.2087,115.2184,114.7464,115.0643,304122.0
2023-11-03 14:30:00,119.45,119.71,119.38,119.66,272919.0,115.0643,115.3147,114.9968,115.2665,272919.0
2023-11-03 15:00:00,119.66,119.96,119.45,119.5,419885.0,115.2665,115.5555,115.0643,115.1124,419885.0
2023-11-03 15:30:00,119.5,119.68,119.15,119.5,1035339.0,115.1124,115.2858,114.7753,115.1124,1035339.0
2023-11-06 09:30:00,119.79,120.56,119.41,119.9,561308.0,115.3918,116.1335,115.0257,115.4977,561308.0
2023-11-06 10:00:00,119.92,120.36,119.63,120.29,276162.0,115.517,115.9408,115.2376,115.8734,276162.0
2023-11-06 10:30:00,120.31,120.31,119.43,119.69,390480.0,115.8927,115.8927,115.045,115.2954,390480.0
2023-11-06 11:00:00,119.7,119.88,119.42,119.57,137527.0,115.3051,115.4785,115.0354,115.1798,137527.0
2023-11-06 11:30:00,119.57,119.63,119.19,119.63,196051.0,115.1798,115.2376,114.8138,115.2376,196051.0
2023-11-06 12:00:00,119.62,119.64,118.92,119.26,255690.0,115.228,115.2473,114.5537,114.8812,255690.0
2023-11-06 12:30:00,119.26,119.42,119.11,119.36,136819.0,114.8812,115.0354,114.7367,114.9776,136819.0
2023-11-06 13:00:00,119.36,119.41,118.64,118.83,225260.0,114.9776,115.0257,114.284,114.467,225260.0
2023-11-06 13:30:00,118.81,119.07,118.38,118.52,182351.0,114.4478,114.6982,114.0335,114.1684,182351.0
2023-11-06 14:00:00,118.52,118.97,118.41,118.93,197221.0,114.1684,114.6019,114.0624,114.5633,197221.0
2023-11-06 14:30:00,118.94,119.59,118.85,119.49,252676.0,114.573,115.1991,114.4863,115.1028,252676.0
2023-11-06 15:00:00,119.51,119.72,119.43,119.55,238856.0,115.1221,115.3243,115.045,115.1606,238856.0
2023-11-06 15:30:00,119.56,120.07,119.48,119.92,746654.0,115.1702,115.6615,115.0932,115.517,746654.0
2023-11-07 09:30:00,119.85,120.05,119.17,119.85,397532.0,115.4496,115.6422,114.7945,115.4496,397532.0
2023-11-07 10:00:00,119.84,120.35,119.59,120.34,474736.0,115.4399,115.9312,115.1991,115.9216,474736.0
2023-11-07 10:30:00,120.3,120.89,120.25,120.77,346700.0,115.883,116.4514,115.8349,116.3358,346700.0
2023-11-07 11:00:00,120.76,120.92,120.56,120.72,199616.0,116.3262,116.4803,116.1335,116.2876,199616.0
2023-11-07 11:30:00,120.72,120.75,119.82,119.98,250077.0,116.2876,116.3165,115.4207,115.5748,250077.0
2023-11-07 12:00:00,119.95,119.95,119.54,119.55,326002.0,115.5459,115.5459,115.1509,115.1606,326002.0
2023-11-07 12:30:00,119.54,119.78,119.4,119.63,172567.0,115.1509,115.3821,115.0161,115.2376,172567.0
2023-11-07 13:00:00,119.65,120.08,119.58,119.91,186095.0,115.2569,115.6711,115.1895,115.5074,186095.0
2023-11-07 13:30:00,119.91,120.18,119.88,120.1,166819.0,115.5074,115.7675,115.4785,115.6904,166819.0
2023-11-07 14:00:00,120.1,120.27,120.02,120.17,259623.0,115.6904,115.8541,115.6133,115.7578,259623.0
2023-11-07 14:30:00,120.18,120.58,120.17,120.58,175453.0,115.7675,116.1528,115.7578,116.1528,175453.0
2023-11-07 15:00:00,120.6,121.08,120.5,120.71,421314.0,116.172,116.6344,116.0757,116.278,421314.0
2023-11-07 15:30:00,120.73,121.01,120.43,120.7,1148247.0,116.2973,116.567,116.0083,116.2684,1148247.0
2023-11-08 09:30:00,121.24,122.06,120.85,121.2,658456.0,116.7885,117.5784,116.4129,116.75,658456.0
2023-11-08 10:00:00,121.21,121.21,120.49,120.6,439590.0,116.7596,116.7596,116.0661,116.172,439590.0
2023-11-08 10:30:00,120.59,120.9,119.89,120.05,417917.0,116.1624,116.461,115.4881,115.6422,417917.0
2023-11-08 11:00:00,120.03,120.08,119.59,119.87,336445.0,115.623,115.6711,115.1991,115.4688,336445.0
2023-11-08 11:30:00,119.87,120.4,119.8,119.84,222286.0,115.4688,115.9794,115.4014,115.4399,222286.0
2023-11-08 12:00:00,119.84,119.87,119.34,119.55,188721.0,115.4399,115.4688,114.9583,115.1606,188721.0
2023-11-08 12:30:00,119.54,119.54,119.26,119.38,153240.0,115.1509,115.1509,114.8812,114.9968,153240.0
2023-11-08 13:00:00,119.38,119.69,119.15,119.5,145159.0,114.9968,115.2954,114.7753,115.1124,145159.0
2023-11-08 13:30:00,119.5,119.58,119.34,119.4,102070.0,115.1124,115.1895,114.9583,115.0161,102070.0
2023-11-08 14:00:00,119.39,119.52,119.32,119.37,128808.0,115.0065,115.1317,114.939,114.9872,128808.0
2023-11-08 14:30:00,119.37,119.76,119.34,119.47,120730.0,114.9872,115.3629,114.9583,115.0835,120730.0
2023-11-08 15:00:00,119.47,119.84,119.39,119.82,175963.0,115.0835,115.4399,115.0065,115.4207,175963.0
2023-11-08 15:30:00,119.82,120.13,119.73,120.06,680516.0,115.4207,115.7193,115.334,115.6519,680516.0
2023-11-09 09:30:00,121.12,122.21,120.89,122.11,621494.0,116.6729,117.7229,116.4514,117.6266,621494.0
2023-11-09 10:00:00,122.14,122.21,121.16,121.67,317872.0,117.6555,117.7229,116.7115,117.2027,317872.0
2023-11-09 10:30:00,121.69,121.98,121.37,121.92,411389.0,117.222,117.5014,116.9138,117.4436,411389.0
2023-11-09 11:00:00,121.94,122.07,121.74,121.82,276002.0,117.4628,117.5881,117.2702,117.3472,276002.0
2023-11-09 11:30:00,121.85,122.43,121.73,122.37,228812.0,117.3761,117.9348,117.2605,117.877,228812.0
2023-11-09 12:00:00,122.33,122.4,121.95,121.99,174756.0,117.8385,117.9059,117.4725,117.511,174756.0
2023-11-09 12:30:00,122.01,122.17,121.83,122.09,123671.0,117.5303,117.6844,117.3569,117.6073,123671.0
2023-11-09 13:00:00,122.08,122.11,121.1,121.87,299266.0,117.5977,117.6266,116.6537,117.3954,299266.0
2023-11-09 13:30:00,121.85,122.06,120.97,121.18,261527.0,117.3761,117.5784,116.5284,116.7307,261527.0
2023-11-09 14:00:00,121.16,121.21,120.63,121.05,202669.0,116.7115,116.7596,116.2009,116.6055,202669.0
2023-11-09 14:30:00,121.06,121.18,120.35,120.4,234243.0,116.6151,116.7307,115.9312,115.9794,234243.0
2023-11-09 15:00:00,120.39,120.44,120.1,120.21,348763.0,115.9697,116.0179,115.6904,115.7963,348763.0
2023-11-09 15:30:00,120.2,120.35,119.85,120.1,793981.0,115.7867,115.9312,115.4496,115.6904,793981.0
2023-11-10 09:30:00,121.9,122.38,120.96,121.98,727731.0,117.4243,117.8867,116.5188,117.5014,727731.0
2023-11-10 10:00:00,121.92,122.23,121.31,121.87,434175.0,117.4436,117.7422,116.856,117.3954,434175.0
2023-11-10 10:30:00,121.87,122.15,121.8,122.06,290905.0,117.3954,117.6651,117.328,117.5784,290905.0
2023-11-10 11:00:00,122.05,122.93,122.03,122.81,492133.0,117.5688,118.4165,117.5495,118.3009,492133.0
2023-11-10 11:30:00,122.83,123.14,122.56,123.07,361729.0,118.3202,118.6188,118.0601,118.5513,361729.0
2023-11-10 12:00:00,123.1,123.96,122.91,123.68,507273.0,118.5802,119.4087,118.3972,119.1389,507273.0
2023-11-10 12:30:00,123.7,124.21,123.65,123.98,402917.0,119.1582,119.6495,119.11,119.4279,402917.0
2023-11-10 13:00:00,123.97,124.31,123.89,124.24,170883.0,119.4183,119.7458,119.3412,119.6784,170883.0
2023-11-10 13:30:00,124.24,124.78,124.24,124.42,266505.0,119.6784,120.1986,119.6784,119.8518,266505.0
2023-11-10 14:00:00,124.42,124.63,124.29,124.44,203950.0,119.8518,120.0541,119.7265,119.871,203950.0
2023-11-10 14:30:00,124.45,124.57,124.32,124.5,295949.0,119.8807,119.9963,119.7554,119.9288,295949.0
2023-11-10 15:00:00,124.51,124.81,124.43,124.51,362688.0,119.9385,120.2275,119.8614,119.9385,362688.0
2023-11-10 15:30:00,124.52,124.53,124.1,124.18,1136763.0,119.9481,119.9577,119.5435,119.6206,1136763.0
2023-11-13 09:30:00,123.96,124.15,123.13,123.28,826987.0,119.4087,119.5917,118.6091,118.7536,826987.0
2023-11-13 10:00:00,123.27,123.46,122.63,123.03,345350.0,118.744,118.927,118.1275,118.5128,345350.0
2023-11-13 10:30:00,123.08,123.18,122.65,123.07,401056.0,118.561,118.6573,118.1468,118.5513,401056.0
2023-11-13 11:00:00,123.08,123.52,122.95,123.51,333702.0,118.561,118.9848,118.4357,118.9752,333702.0
2023-11-13 11:30:00,123.52,123.77,123.24,123.63,296628.0,118.9848,119.2256,118.7151,119.0908,296628.0
2023-11-13 12:00:00,123.52,124.06,123.4,124.02,383674.0,118.9848,119.505,118.8692,119.4665,383674.0
2023-11-13 12:30:00,124.03,124.07,123.42,123.42,362089.0,119.4761,119.5146,118.8885,118.8885,362089.0
2023-11-13 13:00:00,123.42,123.89,123.36,123.66,192292.0,118.8885,119.3412,118.8307,119.1197,192292.0
2023-11-13 13:30:00,123.63,124.55,123.53,124.26,281320.0,119.0908,119.977,118.9945,119.6976,281320.0
2023-11-13 14:00:00,124.22,124.43,124.09,124.42,230838.0,119.6591,119.8614,119.5339,119.8518,230838.0
2023-11-13 14:30:00,124.42,124.45,124.06,124.25,208478.0,119.8518,119.8807,119.505,119.688,208478.0
2023-11-13 15:00:00,124.24,124.33,124.02,124.21,196762.0,119.6784,119.7651,119.4665,119.6495,196762.0
2023-11-13 15:30:00,124.22,124.34,123.84,123.85,585180.0,119.6591,119.7747,119.2931,119.3027,585180.0
2023-11-14 09:30:00,127.34,127.5,126.11,126.87,1223090.0,122.6646,122.8187,121.4797,122.2118,1223090.0
2023-11-14 10:00:00,126.87,127.23,126.08,127.15,602514.0,122.2118,122.5586,121.4508,122.4815,602514.0
2023-11-14 10:30:00,127.22,128.22,127.12,127.66,393777.0,122.549,123.5123,122.4526,122.9728,393777.0
2023-11-14 11:00:00,127.67,127.77,127.4,127.71,373662.0,122.9824,123.0788,122.7224,123.021,373662.0
2023-11-14 11:30:00,127.69,127.73,127.27,127.54,355026.0,123.0017,123.0402,122.5971,122.8572,355026.0
2023-11-14 12:00:00,127.54,127.71,127.33,127.58,201518.0,122.8572,123.021,122.6549,122.8958,201518.0
2023-11-14 12:30:00,127.58,128.16,127.57,128.03,184014.0,122.8958,123.4545,122.8861,123.3292,184014.0
2023-11-14 13:00:00,128.05,128.05,127.24,127.59,243344.0,123.3485,123.3485,122.5682,122.9054,243344.0
2023-11-14 13:30:00,127.6,127.76,127.28,127.41,450747.0,122.915,123.0691,122.6068,122.732,450747.0
2023-11-14 14:00:00,127.42,127.42,126.77,126.89,303525.0,122.7416,122.7416,122.1155,122.2311,303525.0
2023-11-14 14:30:00,126.9,127.0,126.75,126.88,363771.0,122.2407,122.337,122.0962,122.2215,363771.0
2023-11-14 15:00:00,126.9,127.59,126.87,127.52,355758.0,122.2407,122.9054,122.2118,122.838,355758.0
2023-11-14 15:30:00,127.52,127.62,127.15,127.37,824181.0,122.838,122.9343,122.4815,122.6935,824181.0
2023-11-15 09:30:00,128.2,128.86,127.56,128.49,644596.0,123.493,124.1288,122.8765,123.7723,644596.0
2023-11-15 10:00:00,128.49,129.53,128.37,129.14,370096.0,123.7723,124.7742,123.6567,124.3985,370096.0
2023-11-15 10:30:00,129.15,129.73,129.01,129.53,336845.0,124.4081,124.9668,124.2732,124.7742,336845.0
2023-11-15 11:00:00,129.53,129.68,129.25,129.46,355744.0,124.7742,124.9186,124.5044,124.7067,355744.0
2023-11-15 11:30:00,129.45,129.5,128.91,129.09,320169.0,124.6971,124.7453,124.1769,124.3503,320169.0
2023-11-15 12:00:00,129.09,129.21,128.85,129.12,226876.0,124.3503,124.4659,124.1191,124.3792,226876.0
2023-11-15 12:30:00,129.12,129.53,129.02,129.13,180986.0,124.3792,124.7742,124.2829,124.3888,180986.0
2023-11-15 13:00:00,129.13,129.13,128.35,128.87,240961.0,124.3888,124.3888,123.6375,124.1384,240961.0
2023-11-15 13:30:00,128.87,129.07,128.78,128.99,141242.0,124.1384,124.331,124.0517,124.254,141242.0
2023-11-15 14:00:00,129.0,129.14,128.68,129.01,132242.0,124.2636,124.3985,123.9554,124.2732,132242.0
2023-11-15 14:30:00,129.02,129.18,128.77,128.95,162446.0,124.2829,124.437,124.0421,124.2154,162446.0
2023-11-15 15:00:00,128.95,129.09,128.74,128.83,179561.0,124.2154,124.3503,124.0132,124.0999,179561.0
2023-11-15 15:30:00,128.85,129.07,128.59,128.95,716685.0,124.1191,124.331,123.8687,124.2154,716685.0
2023-11-16 09:30:00,129.09,129.97,128.72,128.77,516467.0,124.3503,125.198,123.9939,124.0421,516467.0
2023-11-16 10:00:00,128.79,129.2,128.51,128.83,351316.0,124.0613,124.4563,123.7916,124.0999,351316.0
2023-11-16 10:30:00,128.84,129.09,128.44,128.81,178385.0,124.1095,124.3503,123.7242,124.0806,178385.0
2023-11-16 11:00:00,128.81,128.94,128.45,128.84,312339.0,124.0806,124.2058,123.7338,124.1095,312339.0
2023-11-16 11:30:00,128.82,128.96,128.31,128.49,333431.0,124.0902,124.2251,123.5989,123.7723,333431.0
2023-11-16 12:00:00,128.49,128.8,128.42,128.71,238547.0,123.7723,124.071,123.7049,123.9843,238547.0
2023-11-16 12:30:00,128.73,129.27,128.73,129.07,122769.0,124.0035,124.5237,124.0035,124.331,122769.0
2023-11-16 13:00:00,129.07,129.08,128.68,128.87,133160.0,124.331,124.3407,123.9554,124.1384,133160.0
2023-11-16 13:30:00,128.87,128.99,128.55,128.76,139885.0,124.1384,124.254,123.8301,124.0324,139885.0
2023-11-16 14:00:00,128.76,128.91,128.57,128.6,168045.0,124.0324,124.1769,123.8494,123.8783,168045.0
2023-11-16 14:30:00,128.59,130.37,128.51,129.34,1785016.0,123.8687,125.5833,123.7916,124.5911,1785016.0
2023-11-16 15:00:00,129.33,129.59,129.0,129.46,865553.0,124.5815,124.832,124.2636,124.7067,865553.0
2023-11-16 15:30:00,129.46,129.46,128.63,128.65,1514517.0,124.7067,124.7067,123.9072,123.9265,1514517.0
2023-11-17 09:30:00,129.3,129.75,128.62,129.7,615677.0,124.5526,124.9861,123.8976,124.9379,615677.0
2023-11-17 10:00:00,129.7,129.78,129.13,129.19,252448.0,124.9379,125.015,124.3888,124.4466,252448.0
2023-11-17 10:30:00,129.22,129.32,128.83,128.84,139651.0,124.4755,124.5719,124.0999,124.1095,139651.0
2023-11-17 11:00:00,128.81,128.98,128.42,128.7,168668.0,124.0806,124.2443,123.7049,123.9746,168668.0
2023-11-17 11:30:00,128.71,129.04,128.68,129.04,113335.0,123.9843,124.3021,123.9554,124.3021,113335.0
2023-11-17 12:00:00,129.03,129.15,128.83,128.98,127499.0,124.2925,124.4081,124.0999,124.2443,127499.0
2023-11-17 12:30:00,128.97,129.14,128.92,129.13,163552.0,124.2347,124.3985,124.1866,124.3888,163552.0
2023-11-17 13:00:00,129.12,129.43,129.06,129.06,194467.0,124.3792,124.6778,124.3214,124.3214,194467.0
2023-11-17 13:30:00,129.07,129.26,129.03,129.25,98240.0,124.331,124.5141,124.2925,124.5044,98240.0
2023-11-17 14:00:00,129.26,129.63,129.26,129.59,173882.0,124.5141,124.8705,124.5141,124.832,173882.0
2023-11-17 14:30:00,129.58,129.79,129.5,129.65,215285.0,124.8223,125.0246,124.7453,124.8897,215285.0
2023-11-17 15:00:00,129.65,129.65,129.41,129.52,297846.0,124.8897,124.8897,124.6586,124.7645,297846.0
2023-11-17 15:30:00,129.51,129.52,129.02,129.48,752259.0,124.7549,124.7645,124.2829,124.726,752259.0
2023-11-20 09:30:00,129.28,129.86,129.21,129.54,394727.0,124.5333,125.092,124.4659,124.7838,394727.0
2023-11-20 10:00:00,129.55,129.76,129.23,129.49,195363.0,124.7934,124.9957,124.4852,124.7356,195363.0
2023-11-20 10:30:00,129.49,129.59,129.18,129.52,221419.0,124.7356,124.832,124.437,124.7645,221419.0
2023-11-20 11:00:00,129.53,129.68,129.36,129.57,174069.0,124.7742,124.9186,124.6104,124.8127,174069.0
2023-11-20 11:30:00,129.57,129.64,129.4,129.4,121224.0,124.8127,124.8801,124.6489,124.6489,121224.0
2023-11-20 12:00:00,129.38,129.48,129.12,129.15,176807.0,124.6297,124.726,124.3792,124.4081,176807.0
2023-11-20 12:30:00,129.15,129.25,129.02,129.15,149659.0,124.4081,124.5044,124.2829,124.4081,149659.0
2023-11-20 13:00:00,129.15,129.79,129.11,129.72,472467.0,124.4081,125.0246,124.3696,124.9572,472467.0
2023-11-20 13:30:00,129.72,130.01,129.6,129.96,354027.0,124.9572,125.2365,124.8416,125.1884,354027.0
2023-11-20 14:00:00,129.96,130.12,129.73,129.79,241797.0,125.1884,125.3425,124.9668,125.0246,241797.0
2023-11-20 14:30:00,129.81,129.98,129.78,129.97,182496.0,125.0439,125.2076,125.015,125.198,182496.0
2023-11-20 15:00:00,129.96,130.1,129.77,129.88,315243.0,125.1884,125.3232,125.0053,125.1113,315243.0
2023-11-20 15:30:00,129.87,129.96,129.41,129.5,669997.0,125.1017,125.1884,124.6586,124.7453,669997.0
2023-11-21 09:30:00,126.94,127.47,125.75,126.15,2754743.0,122.2792,122.7898,121.1329,121.5183,2754743.0
2023-11-21 10:00:00,126.15,126.74,125.79,126.05,564710.0,121.5183,122.0866,121.1715,121.4219,564710.0
2023-11-21 10:30:00,126.06,126.46,125.86,126.4,524773.0,121.4316,121.8169,121.2389,121.7591,524773.0
2023-11-21 11:00:00,126.38,126.59,126.07,126.36,412616.0,121.7398,121.9421,121.4412,121.7205,412616.0
2023-11-21 11:30:00,126.37,126.56,125.92,126.12,502544.0,121.7302,121.9132,121.2967,121.4894,502544.0
2023-11-21 12:00:00,126.13,126.31,125.9,126.22,237058.0,121.499,121.6724,121.2774,121.5857,237058.0
2023-11-21 12:30:00,126.22,126.53,126.14,126.51,219283.0,121.5857,121.8843,121.5086,121.865,219283.0
2023-11-21 13:00:00,126.52,126.53,125.98,126.23,439645.0,121.8747,121.8843,121.3545,121.5953,439645.0
2023-11-21 13:30:00,126.23,126.65,126.22,126.54,247768.0,121.5953,121.9999,121.5857,121.8939,247768.0
2023-11-21 14:00:00,126.54,126.61,126.22,126.42,193726.0,121.8939,121.9614,121.5857,121.7783,193726.0
2023-11-21 14:30:00,126.45,126.74,126.37,126.72,178846.0,121.8072,122.0866,121.7302,122.0673,178846.0
2023-11-21 15:00:00,126.74,126.88,126.44,126.85,273646.0,122.0866,122.2215,121.7976,122.1926,273646.0
2023-11-21 15:30:00,126.86,127.11,126.73,126.99,942356.0,122.2022,122.443,122.077,122.3274,942356.0
2023-11-22 09:30:00,127.89,129.52,127.89,128.53,681804.0,123.1944,124.7645,123.1944,123.8109,681804.0
2023-11-22 10:00:00,128.53,128.55,127.76,128.15,338730.0,123.8109,123.8301,123.0691,123.4448,338730.0
2023-11-22 10:30:00,128.11,128.41,127.82,128.13,167696.0,123.4063,123.6953,123.1269,123.4256,167696.0
2023-11-22 11:00:00,128.14,128.45,128.11,128.24,161982.0,123.4352,123.7338,123.4063,123.5315,161982.0
2023-11-22 11:30:00,128.25,128.43,128.24,128.34,208220.0,123.5412,123.7145,123.5315,123.6278,208220.0
2023-11-22 12:00:00,128.34,128.41,128.06,128.08,168388.0,123.6278,123.6953,123.3581,123.3774,168388.0
2023-11-22 12:30:00,128.08,128.17,127.65,127.8,152320.0,123.3774,123.4641,122.9632,123.1077,152320.0
2023-11-22 13:00:00,127.82,128.0,127.66,127.99,148554.0,123.1269,123.3003,122.9728,123.2907,148554.0
2023-11-22 13:30:00,128.0,128.05,127.86,127.95,133073.0,123.3003,123.3485,123.1655,123.2522,133073.0
2023-11-22 14:00:00,127.97,128.12,127.93,128.03,114172.0,123.2714,123.4159,123.2329,123.3292,114172.0
2023-11-22 14:30:00,128.03,128.03,127.16,127.55,135488.0,123.3292,123.3292,122.4912,122.8669,135488.0
2023-11-22 15:00:00,127.53,127.82,127.48,127.64,145700.0,122.8476,123.1269,122.7994,122.9535,145700.0
2023-11-22 15:30:00,127.63,127.88,127.48,127.49,772157.0,122.9439,123.1847,122.7994,122.8091,772157.0
2023-11-24 09:30:00,128.08,128.23,127.56,127.77,508953.0,123.3774,123.5219,122.8765,123.0788,508953.0
2023-11-24 10:00:00,127.79,128.13,127.74,127.85,212866.0,123.098,123.4256,123.0499,123.1558,212866.0
2023-11-24 10:30:00,127.85,128.13,127.81,128.09,199653.0,123.1558,123.4256,123.1173,123.387,199653.0
2023-11-24 11:00:00,128.09,128.16,127.86,127.98,238988.0,123.387,123.4545,123.1655,123.2811,238988.0
2023-11-24 11:30:00,127.99,128.14,127.92,128.04,221393.0,123.2907,123.4352,123.2233,123.3389,221393.0
2023-11-24 12:00:00,128.03,128.14,127.97,127.99,207499.0,123.3292,123.4352,123.2714,123.2907,207499.0
2023-11-24 12:30:00,127.98,128.1,127.74,127.75,667982.0,123.2811,123.3967,123.0499,123.0595,667982.0
2023-11-27 09:30:00,127.43,127.73,126.79,127.66,355608.0,122.7513,123.0402,122.1348,122.9728,355608.0
2023-11-27 10:00:00,127.67,128.05,127.64,128.0,320911.0,122.9824,123.3485,122.9535,123.3003,320911.0
2023-11-27 10:30:00,128.01,128.44,127.86,128.26,432851.0,123.31,123.7242,123.1655,123.5508,432851.0
2023-11-27 11:00:00,128.25,128.38,127.96,128.34,212195.0,123.5412,123.6664,123.2618,123.6278,212195.0
2023-11-27 11:30:00,128.32,128.79,128.29,128.56,220512.0,123.6086,124.0613,123.5797,123.8398,220512.0
2023-11-27 12:00:00,128.56,128.7,128.47,128.67,194022.0,123.8398,123.9746,123.7531,123.9457,194022.0
2023-11-27 12:30:00,128.67,128.79,128.6,128.62,193282.0,123.9457,124.0613,123.8783,123.8976,193282.0
2023-11-27 13:00:00,128.62,129.02,128.5,128.75,231626.0,123.8976,124.2829,123.782,124.0228,231626.0
2023-11-27 13:30:00,128.75,128.84,128.64,128.68,163571.0,124.0228,124.1095,123.9168,123.9554,163571.0
2023-11-27 14:00:00,128.68,128.76,128.52,128.65,193587.0,123.9554,124.0324,123.8012,123.9265,193587.0
2023-11-27 14:30:00,128.65,128.71,128.31,128.51,189380.0,123.9265,123.9843,123.5989,123.7916,189380.0
2023-11-27 15:00:00,128.52,128.89,128.44,128.69,325942.0,123.8012,124.1577,123.7242,123.965,325942.0
2023-11-27 15:30:00,128.7,128.76,128.17,128.19,1032359.0,123.9746,124.0324,123.4641,123.4834,1032359.0
2023-11-28 09:30:00,127.2,127.31,126.32,126.65,480130.0,122.5297,122.6357,121.682,121.9999,480130.0
2023-11-28 10:00:00,126.62,126.85,126.49,126.8,332957.0,121.971,122.1926,121.8458,122.1444,332957.0
2023-11-28 10:30:00,126.78,126.91,126.41,126.7,521739.0,122.1251,122.2504,121.7687,122.0481,521739.0
2023-11-28 11:00:00,126.69,127.03,126.69,126.93,213833.0,122.0384,122.3659,122.0384,122.2696,213833.0
2023-11-28 11:30:00,126.92,127.23,126.89,126.99,289826.0,122.26,122.5586,122.2311,122.3274,289826.0
2023-11-28 12:00:00,127.0,127.0,126.62,126.69,145548.0,122.337,122.337,121.971,122.0384,145548.0
2023-11-28 12:30:00,126.69,126.69,126.31,126.35,150224.0,122.0384,122.0384,121.6724,121.7109,150224.0
2023-11-28 13:00:00,126.35,126.35,125.67,125.93,416409.0,121.7109,121.7109,121.0559,121.3063,416409.0
2023-11-28 13:30:00,125.93,126.03,125.8,125.87,322556.0,121.3063,121.4027,121.1811,121.2485,322556.0
2023-11-28 14:00:00,125.86,126.04,125.75,125.95,206360.0,121.2389,121.4123,121.1329,121.3256,206360.0
2023-11-28 14:30:00,125.97,126.34,125.86,126.21,210452.0,121.3449,121.7013,121.2389,121.5761,210452.0
2023-11-28 15:00:00,126.21,126.23,125.67,126.01,434981.0,121.5761,121.5953,121.0559,121.3834,434981.0
2023-11-28 15:30:00,126.01,126.61,125.99,126.57,1248788.0,121.3834,121.9614,121.3641,121.9228,1248788.0
2023-11-29 09:30:00,129.24,130.6,128.36,130.06,1876852.0,125.2734,126.5917,124.4205,126.0683,1876852.0
2023-11-29 10:00:00,130.09,130.1,129.03,129.96,793340.0,126.0974,126.107,125.0699,125.9713,793340.0
2023-11-29 10:30:00,129.98,130.08,129.34,129.7,555448.0,125.9907,126.0877,125.3704,125.7193,555448.0
2023-11-29 11:00:00,129.73,129.76,128.6,128.82,527670.0,125.7484,125.7775,124.6531,124.8663,527670.0
2023-11-29 11:30:00,128.82,129.28,128.7,128.93,446893.0,124.8663,125.3122,124.75,124.973,446893.0
2023-11-29 12:00:00,128.94,129.23,128.83,129.11,313702.0,124.9826,125.2637,124.876,125.1474,313702.0
2023-11-29 12:30:00,129.14,129.22,128.75,128.85,256669.0,125.1765,125.2541,124.7985,124.8954,256669.0
2023-11-29 13:00:00,128.85,128.96,128.62,128.86,142765.0,124.8954,125.002,124.6725,124.9051,142765.0
2023-11-29 13:30:00,128.86,128.86,128.51,128.64,168674.0,124.9051,124.9051,124.5658,124.6919,168674.0
2023-11-29 14:00:00,128.63,128.89,128.39,128.47,310346.0,124.6822,124.9342,124.4495,124.5271,310346.0
2023-11-29 14:30:00,128.46,128.47,128.01,128.17,305864.0,124.5174,124.5271,124.0812,124.2363,305864.0
2023-11-29 15:00:00,128.18,128.27,127.68,127.73,208063.0,124.246,124.3332,123.7613,123.8098,208063.0
2023-11-29 15:30:00,127.73,127.96,127.62,127.91,758547.0,123.8098,124.0327,123.7032,123.9843,758547.0
2023-11-30 09:30:00,129.27,129.4,128.07,128.32,520973.0,125.3025,125.4285,124.1394,124.3817,520973.0
2023-11-30 10:00:00,128.32,128.51,127.63,128.3,218125.0,124.3817,124.5658,123.7129,124.3623,218125.0
2023-11-30 10:30:00,128.32,128.33,127.48,128.0,381322.0,124.3817,124.3914,123.5675,124.0715,381322.0
2023-11-30 11:00:00,127.99,128.16,127.67,127.99,202067.0,124.0618,124.2266,123.7516,124.0618,202067.0
2023-11-30 11:30:00,127.98,128.2,127.73,127.81,165753.0,124.0521,124.2654,123.8098,123.8873,165753.0
2023-11-30 12:00:00,127.82,128.22,127.69,128.02,229413.0,123.897,124.2847,123.771,124.0909,229413.0
2023-11-30 12:30:00,128.05,128.48,127.95,128.46,128655.0,124.12,124.5368,124.023,124.5174,128655.0
2023-11-30 13:00:00,128.46,128.53,127.93,127.94,176347.0,124.5174,124.5852,124.0036,124.0133,176347.0
2023-11-30 13:30:00,127.95,128.24,127.82,128.24,265704.0,124.023,124.3041,123.897,124.3041,265704.0
2023-11-30 14:00:00,128.23,128.49,128.08,128.15,193614.0,124.2944,124.5465,124.149,124.2169,193614.0
2023-11-30 14:30:00,128.18,128.51,128.12,128.33,137028.0,124.246,124.5658,124.1878,124.3914,137028.0
2023-11-30 15:00:00,128.32,128.35,127.9,127.93,159832.0,124.3817,124.4108,123.9746,124.0036,159832.0
2023-11-30 15:30:00,127.92,129.09,127.9,129.03,1213424.0,123.994,125.128,123.9746,125.0699,1213424.0
2023-12-01 09:30:00,128.87,129.23,128.51,128.85,306553.0,124.9148,125.2637,124.5658,124.8954,306553.0
2023-12-01 10:00:00,128.88,129.36,128.79,128.91,193267.0,124.9245,125.3898,124.8373,124.9536,193267.0
2023-12-01 10:30:00,128.93,129.49,128.86,129.33,229732.0,124.973,125.5158,124.9051,125.3607,229732.0
2023-12-01 11:00:00,129.31,129.84,128.97,129.81,327169.0,125.3413,125.855,125.0117,125.8259,327169.0
2023-12-01 11:30:00,129.8,130.27,129.57,129.92,400369.0,125.8163,126.2718,125.5933,125.9326,400369.0
2023-12-01 12:00:00,129.94,130.12,129.63,130.05,244277.0,125.952,126.1264,125.6515,126.0586,244277.0
2023-12-01 12:30:00,130.04,130.24,129.94,130.13,212207.0,126.0489,126.2428,125.952,126.1361,212207.0
2023-12-01 13:00:00,130.14,130.16,129.82,129.83,164315.0,126.1458,126.1652,125.8356,125.8453,164315.0
2023-12-01 13:30:00,129.81,129.83,129.58,129.74,135068.0,125.8259,125.8453,125.603,125.7581,135068.0
2023-12-01 14:00:00,129.75,129.95,129.66,129.81,198143.0,125.7678,125.9617,125.6806,125.8259,198143.0
2023-12-01 14:30:00,129.8,129.87,129.59,129.87,188733.0,125.8163,125.8841,125.6127,125.8841,188733.0
2023-12-01 15:00:00,129.87,129.93,129.64,129.87,191614.0,125.8841,125.9423,125.6612,125.8841,191614.0
2023-12-01 15:30:00,129.87,129.9,129.39,129.6,1087449.0,125.8841,125.9132,125.4188,125.6224,1087449.0
2023-12-04 09:30:00,129.46,130.05,129.3,129.55,565517.0,125.4867,126.0586,125.3316,125.5739,565517.0
2023-12-04 10:00:00,129.56,129.98,128.73,128.91,326194.0,125.5836,125.9907,124.7791,124.9536,326194.0
2023-12-04 10:30:00,128.89,128.89,128.16,128.18,278873.0,124.9342,124.9342,124.2266,124.246,278873.0
2023-12-04 11:00:00,128.18,128.92,128.03,128.92,235101.0,124.246,124.9633,124.1006,124.9633,235101.0
2023-12-04 11:30:00,128.91,129.28,128.82,129.2,129289.0,124.9536,125.3122,124.8663,125.2347,129289.0
2023-12-04 12:00:00,129.21,129.33,129.07,129.22,134829.0,125.2444,125.3607,125.1087,125.2541,134829.0
2023-12-04 12:30:00,129.22,129.62,129.21,129.56,97939.0,125.2541,125.6418,125.2444,125.5836,97939.0
2023-12-04 13:00:00,129.56,129.57,129.25,129.32,70708.0,125.5836,125.5933,125.2831,125.351,70708.0
2023-12-04 13:30:00,129.29,129.56,129.27,129.29,96269.0,125.3219,125.5836,125.3025,125.3219,96269.0
2023-12-04 14:00:00,129.27,129.36,129.07,129.34,150106.0,125.3025,125.3898,125.1087,125.3704,150106.0
2023-12-04 14:30:00,129.33,129.54,129.21,129.49,120814.0,125.3607,125.5642,125.2444,125.5158,120814.0
2023-12-04 15:00:00,129.52,129.57,129.01,129.43,225637.0,125.5448,125.5933,125.0505,125.4576,225637.0
2023-12-04 15:30:00,129.44,130.05,129.33,129.93,708089.0,125.4673,126.0586,125.3607,125.9423,708089.0
2023-12-05 09:30:00,129.09,130.04,128.95,129.94,543022.0,125.128,126.0489,124.9923,125.952,543022.0
2023-12-05 10:00:00,129.94,130.47,129.68,130.02,457375.0,125.952,126.4657,125.6999,126.0295,457375.0
2023-12-05 10:30:00,130.03,130.47,129.92,130.38,303271.0,126.0392,126.4657,125.9326,126.3785,303271.0
2023-12-05 11:00:00,130.38,130.45,129.68,129.92,201145.0,126.3785,126.4463,125.6999,125.9326,201145.0
2023-12-05 11:30:00,129.93,130.13,129.51,129.89,163376.0,125.9423,126.1361,125.5352,125.9035,163376.0
2023-12-05 12:00:00,129.9,130.39,129.9,130.34,174953.0,125.9132,126.3881,125.9132,126.3397,174953.0
2023-12-05 12:30:00,130.36,130.38,129.76,130.31,137985.0,126.3591,126.3785,125.7775,126.3106,137985.0
2023-12-05 13:00:00,130.33,130.57,130.14,130.4,176799.0,126.33,126.5626,126.1458,126.3978,176799.0
2023-12-05 13:30:00,130.4,130.52,130.3,130.43,142733.0,126.3978,126.5142,126.3009,126.4269,142733.0
2023-12-05 14:00:00,130.43,130.75,130.15,130.69,254072.0,126.4269,126.7371,126.1555,126.6789,254072.0
2023-12-05 14:30:00,130.69,130.74,130.37,130.7,146261.0,126.6789,126.7274,126.3688,126.6886,146261.0
2023-12-05 15:00:00,130.71,130.72,130.56,130.56,224226.0,126.6983,126.708,126.5529,126.5529,224226.0
2023-12-05 15:30:00,130.56,130.85,130.45,130.75,874104.0,126.5529,126.834,126.4463,126.7371,874104.0
2023-12-06 09:30:00,131.98,132.14,130.61,131.61,598142.0,127.9293,128.0844,126.6014,127.5707,598142.0
2023-12-06 10:00:00,131.63,131.95,131.2,131.24,401527.0,127.5901,127.9003,127.1733,127.2121,401527.0
2023-12-06 10:30:00,131.26,131.68,131.21,131.32,191077.0,127.2314,127.6386,127.183,127.2896,191077.0
2023-12-06 11:00:00,131.31,131.46,131.01,131.03,181729.0,127.2799,127.4253,126.9891,127.0085,181729.0
2023-12-06 11:30:00,130.99,131.01,130.3,130.61,452899.0,126.9697,126.9891,126.3009,126.6014,452899.0
2023-12-06 12:00:00,130.61,130.98,130.49,130.51,331621.0,126.6014,126.96,126.4851,126.5045,331621.0
2023-12-06 12:30:00,130.52,130.61,130.26,130.31,139909.0,126.5142,126.6014,126.2621,126.3106,139909.0
2023-12-06 13:00:00,130.32,130.62,129.86,130.52,315381.0,126.3203,126.6111,125.8744,126.5142,315381.0
2023-12-06 13:30:00,130.51,130.52,129.91,130.23,174967.0,126.5045,126.5142,125.9229,126.2331,174967.0
2023-12-06 14:00:00,130.22,130.24,129.78,129.85,181347.0,126.2234,126.2428,125.7969,125.8647,181347.0
2023-12-06 14:30:00,129.86,130.14,129.86,129.89,138732.0,125.8744,126.1458,125.8744,125.9035,138732.0
2023-12-06 15:00:00,129.88,130.04,129.66,129.79,223989.0,125.8938,126.0489,125.6806,125.8066,223989.0
2023-12-06 15:30:00,129.77,130.24,129.74,129.97,519298.0,125.7872,126.2428,125.7581,125.981,519298.0
2023-12-07 09:30:00,131.33,131.45,130.39,130.91,340905.0,127.2993,127.4156,126.3881,126.8922,340905.0
2023-12-07 10:00:00,130.91,131.86,130.88,131.79,481819.0,126.8922,127.813,126.8631,127.7452,481819.0
2023-12-07 10:30:00,131.8,132.16,131.41,131.88,381920.0,127.7549,128.1038,127.3768,127.8324,381920.0
2023-12-07 11:00:00,131.92,131.95,131.16,131.64,178187.0,127.8712,127.9003,127.1345,127.5998,178187.0
2023-12-07 11:30:00,131.65,132.1,131.59,132.04,185104.0,127.6095,128.0457,127.5513,127.9875,185104.0
2023-12-07 12:00:00,132.05,132.45,131.97,132.36,262835.0,127.9972,128.3849,127.9197,128.2977,262835.0
2023-12-07 12:30:00,132.35,132.4,132.17,132.3,144831.0,128.288,128.3365,128.1135,128.2395,144831.0
2023-12-07 13:00:00,132.3,132.51,132.15,132.29,196870.0,128.2395,128.4431,128.0941,128.2298,196870.0
2023-12-07 13:30:00,132.3,132.79,132.28,132.66,244509.0,128.2395,128.7145,128.2201,128.5885,244509.0
2023-12-07 14:00:00,132.65,133.32,132.63,133.2,404504.0,128.5788,129.2282,128.5594,129.1119,404504.0
2023-12-07 14:30:00,133.19,133.2,132.85,132.85,130428.0,129.1022,129.1119,128.7726,128.7726,130428.0
2023-12-07 15:00:00,132.85,133.23,132.81,132.94,233111.0,128.7726,129.141,128.7339,128.8599,233111.0
2023-12-07 15:30:00,132.93,133.33,132.84,132.89,690380.0,128.8502,129.2379,128.763,128.8114,690380.0
2023-12-08 09:30:00,131.22,133.57,131.18,133.0,666956.0,127.1927,129.4705,127.1539,128.918,666956.0
2023-12-08 10:00:00,133.01,133.96,133.01,133.88,412044.0,128.9277,129.8486,128.9277,129.771,412044.0
2023-12-08 10:30:00,133.88,133.97,133.33,133.82,401316.0,129.771,129.8583,129.2379,129.7129,401316.0
2023-12-08 11:00:00,133.82,133.91,133.25,133.64,302695.0,129.7129,129.8001,129.1604,129.5384,302695.0
2023-12-08 11:30:00,133.65,133.68,133.02,133.36,216977.0,129.5481,129.5772,128.9374,129.267,216977.0
2023-12-08 12:00:00,133.38,133.52,132.8,133.32,186379.0,129.2864,129.4221,128.7242,129.2282,186379.0
2023-12-08 12:30:00,133.32,133.38,133.16,133.26,169822.0,129.2282,129.2864,129.0731,129.1701,169822.0
2023-12-08 13:00:00,133.28,133.38,133.1,133.28,102630.0,129.1894,129.2864,129.015,129.1894,102630.0
2023-12-08 13:30:00,133.28,133.28,132.99,133.04,245461.0,129.1894,129.1894,128.9083,128.9568,245461.0
2023-12-08 14:00:00,133.05,133.1,132.92,133.06,181148.0,128.9665,129.015,128.8405,128.9762,181148.0
2023-12-08 14:30:00,133.06,133.17,132.89,133.11,218413.0,128.9762,129.0828,128.8114,129.0247,218413.0
2023-12-08 15:00:00,133.11,133.11,132.73,133.04,175223.0,129.0247,129.0247,128.6563,128.9568,175223.0
2023-12-08 15:30:00,133.04,133.22,132.87,132.95,648874.0,128.9568,129.1313,128.792,128.8696,648874.0
2023-12-11 09:30:00,134.56,135.21,134.07,135.02,1056301.0,130.4302,131.0602,129.9552,130.876,1056301.0
2023-12-11 10:00:00,135.04,135.38,134.82,134.82,596189.0,130.8954,131.225,130.6822,130.6822,596189.0
2023-12-11 10:30:00,134.83,135.74,134.76,135.41,344466.0,130.6919,131.5739,130.624,131.2541,344466.0
2023-12-11 11:00:00,135.42,135.49,135.14,135.4,201840.0,131.2638,131.3316,130.9924,131.2444,201840.0
2023-12-11 11:30:00,135.41,135.51,134.96,135.47,223384.0,131.2541,131.351,130.8179,131.3122,223384.0
2023-12-11 12:00:00,135.47,135.8,135.33,135.77,286725.0,131.3122,131.6321,131.1765,131.603,286725.0
2023-12-11 12:30:00,135.78,136.13,135.67,135.98,287609.0,131.6127,131.952,131.5061,131.8066,287609.0
2023-12-11 13:00:00,135.97,136.08,135.72,136.04,242442.0,131.7969,131.9035,131.5546,131.8647,242442.0
2023-12-11 13:30:00,136.07,136.42,135.95,136.41,356523.0,131.8938,132.2331,131.7775,132.2234,356523.0
2023-12-11 14:00:00,136.42,136.6,136.13,136.16,235724.0,132.2331,132.4076,131.952,131.9811,235724.0
2023-12-11 14:30:00,136.15,136.17,135.83,135.99,200497.0,131.9714,131.9908,131.6612,131.8163,200497.0
2023-12-11 15:00:00,136.0,136.35,135.83,135.97,322464.0,131.826,132.1652,131.6612,131.7969,322464.0
2023-12-11 15:30:00,135.97,136.33,135.91,136.12,943755.0,131.7969,132.1458,131.7387,131.9423,943755.0
2023-12-12 09:30:00,135.79,137.23,135.5,136.94,456172.0,131.6224,133.0182,131.3413,132.7371,456172.0
2023-12-12 10:00:00,136.95,136.95,136.44,136.47,526676.0,132.7468,132.7468,132.2525,132.2815,526676.0
2023-12-12 10:30:00,136.47,136.68,136.22,136.6,339031.0,132.2815,132.4851,132.0392,132.4076,339031.0
2023-12-12 11:00:00,136.61,136.65,136.17,136.19,236608.0,132.4172,132.456,131.9908,132.0101,236608.0
2023-12-12 11:30:00,136.19,136.34,135.91,135.97,376376.0,132.0101,132.1555,131.7387,131.7969,376376.0
2023-12-12 12:00:00,135.97,136.21,135.86,136.17,186968.0,131.7969,132.0295,131.6903,131.9908,186968.0
2023-12-12 12:30:00,136.17,136.37,136.14,136.29,120445.0,131.9908,132.1846,131.9617,132.1071,120445.0
2023-12-12 13:00:00,136.3,136.53,136.21,136.33,159186.0,132.1168,132.3397,132.0295,132.1458,159186.0
2023-12-12 13:30:00,136.33,136.57,136.25,136.51,132769.0,132.1458,132.3785,132.0683,132.3203,132769.0
2023-12-12 14:00:00,136.51,136.55,136.38,136.45,139237.0,132.3203,132.3591,132.1943,132.2622,139237.0
2023-12-12 14:30:00,136.44,136.55,136.42,136.51,154866.0,132.2525,132.3591,132.2331,132.3203,154866.0
2023-12-12 15:00:00,136.51,136.52,136.27,136.47,228293.0,132.3203,132.33,132.0877,132.2815,228293.0
2023-12-12 15:30:00,136.47,136.72,136.34,136.69,485914.0,132.2815,132.5239,132.1555,132.4948,485914.0
2023-12-13 09:30:00,136.39,136.92,136.21,136.52,330274.0,132.204,132.7177,132.0295,132.33,330274.0
2023-12-13 10:00:00,136.52,136.69,136.08,136.37,187615.0,132.33,132.4948,131.9035,132.1846,187615.0
2023-12-13 10:30:00,136.38,136.73,136.34,136.64,255935.0,132.1943,132.5336,132.1555,132.4463,255935.0
2023-12-13 11:00:00,136.64,136.75,136.43,136.45,187683.0,132.4463,132.5529,132.2428,132.2622,187683.0
2023-12-13 11:30:00,136.46,136.76,136.44,136.65,228795.0,132.2718,132.5626,132.2525,132.456,228795.0
2023-12-13 12:00:00,136.67,136.78,136.55,136.58,198926.0,132.4754,132.582,132.3591,132.3882,198926.0
2023-12-13 12:30:00,136.59,136.69,136.45,136.57,145443.0,132.3979,132.4948,132.2622,132.3785,145443.0
2023-12-13 13:00:00,136.56,136.58,136.26,136.47,254696.0,132.3688,132.3882,132.078,132.2815,254696.0
2023-12-13 13:30:00,136.46,136.63,136.4,136.55,139833.0,132.2718,132.4366,132.2137,132.3591,139833.0
2023-12-13 14:00:00,136.56,137.79,136.49,137.52,571810.0,132.3688,133.561,132.3009,133.2993,571810.0
2023-12-13 14:30:00,137.54,138.84,137.27,138.72,454277.0,133.3187,134.5788,133.057,134.4625,454277.0
2023-12-13 15:00:00,138.78,138.99,137.51,138.01,428692.0,134.5206,134.7242,133.2896,133.7743,428692.0
2023-12-13 15:30:00,138.02,138.82,137.75,138.79,822339.0,133.784,134.5594,133.5223,134.5303,822339.0
2023-12-14 09:30:00,139.77,142.77,139.6,142.28,1233591.0,135.4803,138.3882,135.3155,137.9132,1233591.0
2023-12-14 10:00:00,142.28,142.38,140.9,141.46,493271.0,137.9132,138.0102,136.5756,137.1184,493271.0
2023-12-14 10:30:00,141.5,142.44,141.41,142.43,364321.0,137.1572,138.0683,137.0699,138.0586,364321.0
2023-12-14 11:00:00,142.43,142.45,141.39,141.49,352275.0,138.0586,138.078,137.0505,137.1475,352275.0
2023-12-14 11:30:00,141.49,141.56,141.17,141.49,292273.0,137.1475,137.2153,136.8373,137.1475,292273.0
2023-12-14 12:00:00,141.5,141.57,141.31,141.47,451373.0,137.1572,137.225,136.973,137.1281,451373.0
2023-12-14 12:30:00,141.47,142.05,141.38,141.39,293772.0,137.1281,137.6903,137.0408,137.0505,293772.0
2023-12-14 13:00:00,141.39,141.71,141.17,141.29,456309.0,137.0505,137.3607,136.8373,136.9536,456309.0
2023-12-14 13:30:00,141.29,141.84,141.29,141.34,353512.0,136.9536,137.4867,136.9536,137.0021,353512.0
2023-12-14 14:00:00,141.34,141.63,141.31,141.63,259542.0,137.0021,137.2832,136.973,137.2832,259542.0
2023-12-14 14:30:00,141.62,141.81,141.46,141.78,237808.0,137.2735,137.4577,137.1184,137.4286,237808.0
2023-12-14 15:00:00,141.78,141.8,141.58,141.68,459521.0,137.4286,137.448,137.2347,137.3316,459521.0
2023-12-14 15:30:00,141.67,141.76,141.29,141.54,1211450.0,137.3219,137.4092,136.9536,137.1959,1211450.0
2023-12-15 09:30:00,142.05,142.61,141.38,142.03,2239029.0,137.6903,138.2331,137.0408,137.6709,2239029.0
2023-12-15 10:00:00,142.07,142.47,141.93,142.35,267565.0,137.7097,138.0974,137.574,137.9811,267565.0
2023-12-15 10:30:00,142.35,142.68,142.06,142.66,216756.0,137.9811,138.3009,137.7,138.2816,216756.0
2023-12-15 11:00:00,142.66,143.34,142.65,143.31,409077.0,138.2816,138.9407,138.2719,138.9116,409077.0
2023-12-15 11:30:00,143.32,143.49,142.85,143.09,276435.0,138.9213,139.0861,138.4657,138.6984,276435.0
2023-12-15 12:00:00,143.1,143.15,142.82,143.09,175213.0,138.7081,138.7565,138.4367,138.6984,175213.0
2023-12-15 12:30:00,143.09,143.1,142.56,142.59,200673.0,138.6984,138.7081,138.1846,138.2137,200673.0
2023-12-15 13:00:00,142.58,143.03,142.55,143.03,115888.0,138.204,138.6402,138.1749,138.6402,115888.0
2023-12-15 13:30:00,143.04,143.05,142.13,142.34,235697.0,138.6499,138.6596,137.7678,137.9714,235697.0
2023-12-15 14:00:00,142.33,142.47,142.16,142.22,234522.0,137.9617,138.0974,137.7969,137.8551,234522.0
2023-12-15 14:30:00,142.27,142.64,142.27,142.53,497926.0,137.9035,138.2622,137.9035,138.1556,497926.0
2023-12-15 15:00:00,142.53,142.54,142.09,142.27,320129.0,138.1556,138.1652,137.7291,137.9035,320129.0
2023-12-15 15:30:00,142.26,143.46,142.19,143.09,1531855.0,137.8938,139.057,137.826,138.6984,1531855.0
2023-12-18 09:30:00,142.51,143.12,141.44,142.22,852896.0,138.1362,138.7274,137.099,137.8551,852896.0
2023-12-18 10:00:00,142.19,142.51,141.78,141.8,388461.0,137.826,138.1362,137.4286,137.448,388461.0
2023-12-18 10:30:00,141.83,141.98,141.68,141.84,330896.0,137.477,137.6224,137.3316,137.4867,330896.0
2023-12-18 11:00:00,141.84,142.01,141.29,141.94,351790.0,137.4867,137.6515,136.9536,137.5837,351790.0
2023-12-18 11:30:00,141.93,142.15,141.9,141.99,205538.0,137.574,137.7872,137.5449,137.6321,205538.0
2023-12-18 12:00:00,141.99,142.04,141.67,141.69,146731.0,137.6321,137.6806,137.3219,137.3413,146731.0
2023-12-18 12:30:00,141.69,141.95,141.68,141.74,178810.0,137.3413,137.5934,137.3316,137.3898,178810.0
2023-12-18 13:00:00,141.76,141.82,141.53,141.8,164557.0,137.4092,137.4673,137.1862,137.448,164557.0
2023-12-18 13:30:00,141.83,141.96,141.77,141.94,146355.0,137.477,137.603,137.4189,137.5837,146355.0
2023-12-18 14:00:00,141.95,142.19,141.82,141.97,215525.0,137.5934,137.826,137.4673,137.6127,215525.0
2023-12-18 14:30:00,141.98,142.01,141.78,141.78,156111.0,137.6224,137.6515,137.4286,137.4286,156111.0
2023-12-18 15:00:00,141.78,142.0,141.69,141.88,180027.0,137.4286,137.6418,137.3413,137.5255,180027.0
2023-12-18 15:30:00,141.88,142.0,141.65,141.66,495568.0,137.5255,137.6418,137.3026,137.3123,495568.0
2023-12-19 09:30:00,141.89,142.4,141.44,142.3,376562.0,137.5352,138.0295,137.099,137.9326,376562.0
2023-12-19 10:00:00,142.32,142.64,142.15,142.38,206538.0,137.952,138.2622,137.7872,138.0102,206538.0
2023-12-19 10:30:00,142.38,142.6,142.21,142.42,170965.0,138.0102,138.2234,137.8454,138.0489,170965.0
2023-12-19 11:00:00,142.4,142.59,142.29,142.49,129026.0,138.0295,138.2137,137.9229,138.1168,129026.0
2023-12-19 11:30:00,142.48,142.68,142.3,142.52,152883.0,138.1071,138.3009,137.9326,138.1459,152883.0
2023-12-19 12:00:00,142.52,142.65,142.3,142.61,138200.0,138.1459,138.2719,137.9326,138.2331,138200.0
2023-12-19 12:30:00,142.6,142.85,142.59,142.85,178050.0,138.2234,138.4657,138.2137,138.4657,178050.0
2023-12-19 13:00:00,142.89,142.95,142.63,142.95,108437.0,138.5045,138.5627,138.2525,138.5627,108437.0
2023-12-19 13:30:00,142.96,143.13,142.78,142.94,186792.0,138.5724,138.7371,138.3979,138.553,186792.0
2023-12-19 14:00:00,142.96,143.42,142.93,143.41,132517.0,138.5724,139.0182,138.5433,139.0085,132517.0
2023-12-19 14:30:00,143.42,143.42,143.12,143.32,128650.0,139.0182,139.0182,138.7274,138.9213,128650.0
2023-12-19 15:00:00,143.31,143.43,143.1,143.22,177714.0,138.9116,139.0279,138.7081,138.8244,177714.0
2023-12-19 15:30:00,143.22,143.28,142.77,143.25,506604.0,138.8244,138.8825,138.3882,138.8535,506604.0
2023-12-20 09:30:00,141.96,142.08,141.1,141.65,576917.0,137.603,137.7194,136.7694,137.3026,576917.0
2023-12-20 10:00:00,141.65,142.23,141.5,142.21,145586.0,137.3026,137.8648,137.1572,137.8454,145586.0
2023-12-20 10:30:00,142.23,142.66,142.23,142.57,134667.0,137.8648,138.2816,137.8648,138.1943,134667.0
2023-12-20 11:00:00,142.59,142.68,142.32,142.66,168343.0,138.2137,138.3009,137.952,138.2816,168343.0
2023-12-20 11:30:00,142.65,142.95,142.48,142.9,112602.0,138.2719,138.5627,138.1071,138.5142,112602.0
2023-12-20 12:00:00,142.91,142.98,142.72,142.9,88288.0,138.5239,138.5917,138.3397,138.5142,88288.0
2023-12-20 12:30:00,142.9,142.92,142.53,142.58,138250.0,138.5142,138.5336,138.1556,138.204,138250.0
2023-12-20 13:00:00,142.6,142.6,142.38,142.4,92590.0,138.2234,138.2234,138.0102,138.0295,92590.0
2023-12-20 13:30:00,142.4,142.49,142.06,142.2,112188.0,138.0295,138.1168,137.7,137.8357,112188.0
2023-12-20 14:00:00,142.21,142.31,141.97,142.03,110205.0,137.8454,137.9423,137.6127,137.6709,110205.0
2023-12-20 14:30:00,142.04,142.14,140.82,140.89,348886.0,137.6806,137.7775,136.498,136.5659,348886.0
2023-12-20 15:00:00,140.87,141.26,140.41,140.75,459956.0,136.5465,136.9245,136.1006,136.4302,459956.0
2023-12-20 15:30:00,140.77,141.01,140.36,140.43,855916.0,136.4496,136.6822,136.0522,136.12,855916.0
2023-12-21 09:30:00,141.89,142.36,141.13,142.15,695364.0,137.5352,137.9908,136.7985,137.7872,695364.0
2023-12-21 10:00:00,142.16,142.6,141.78,142.02,230070.0,137.7969,138.2234,137.4286,137.6612,230070.0
2023-12-21 10:30:00,142.06,142.3,141.69,141.89,191295.0,137.7,137.9326,137.3413,137.5352,191295.0
2023-12-21 11:00:00,141.87,142.17,141.6,142.15,172767.0,137.5158,137.8066,137.2541,137.7872,172767.0
2023-12-21 11:30:00,142.14,142.43,141.86,141.89,154521.0,137.7775,138.0586,137.5061,137.5352,154521.0
2023-12-21 12:00:00,141.88,141.96,141.22,141.49,201448.0,137.5255,137.603,136.8858,137.1475,201448.0
2023-12-21 12:30:00,141.5,141.73,141.35,141.44,138905.0,137.1572,137.3801,137.0118,137.099,138905.0
2023-12-21 13:00:00,141.44,141.68,140.98,141.15,348939.0,137.099,137.3316,136.6531,136.8179,348939.0
2023-12-21 13:30:00,141.16,141.81,141.14,141.56,546363.0,136.8276,137.4577,136.8082,137.2153,546363.0
2023-12-21 14:00:00,141.56,141.58,141.26,141.39,118306.0,137.2153,137.2347,136.9245,137.0505,118306.0
2023-12-21 14:30:00,141.38,141.69,141.27,141.47,159816.0,137.0408,137.3413,136.9342,137.1281,159816.0
2023-12-21 15:00:00,141.47,142.51,141.39,142.45,234925.0,137.1281,138.1362,137.0505,138.078,234925.0
2023-12-21 15:30:00,142.44,142.69,142.24,142.41,801771.0,138.0683,138.3106,137.8745,138.0392,801771.0
2023-12-22 09:30:00,143.15,144.4,143.09,144.23,432253.0,138.7565,139.9682,138.6984,139.8034,432253.0
2023-12-22 10:00:00,144.23,144.35,143.81,144.07,158871.0,139.8034,139.9197,139.3963,139.6483,158871.0
2023-12-22 10:30:00,144.07,144.39,143.87,143.93,190649.0,139.6483,139.9585,139.4544,139.5126,190649.0
2023-12-22 11:00:00,143.92,144.03,143.62,143.82,250275.0,139.5029,139.6095,139.2121,139.406,250275.0
2023-12-22 11:30:00,143.84,144.08,143.65,143.8,98201.0,139.4253,139.658,139.2412,139.3866,98201.0
2023-12-22 12:00:00,143.8,143.94,143.56,143.86,69873.0,139.3866,139.5223,139.1539,139.4447,69873.0
2023-12-22 12:30:00,143.87,143.99,143.73,143.9,80985.0,139.4544,139.5707,139.3187,139.4835,80985.0
2023-12-22 13:00:00,143.9,144.03,143.78,143.98,99601.0,139.4835,139.6095,139.3672,139.5611,99601.0
2023-12-22 13:30:00,143.96,144.03,143.76,143.83,102633.0,139.5417,139.6095,139.3478,139.4157,102633.0
2023-12-22 14:00:00,143.81,143.88,142.93,143.03,122349.0,139.3963,139.4641,138.5433,138.6402,122349.0
2023-12-22 14:30:00,142.99,143.76,142.75,143.75,112491.0,138.6014,139.3478,138.3688,139.3381,112491.0
2023-12-22 15:00:00,143.76,143.84,143.39,143.68,120350.0,139.3478,139.4253,138.9892,139.2703,120350.0
2023-12-22 15:30:00,143.69,143.69,143.34,143.52,358292.0,139.28,139.28,138.9407,139.1152,358292.0
2023-12-26 09:30:00,143.97,145.31,143.96,145.26,318372.0,139.5514,140.8502,139.5417,140.8018,318372.0
2023-12-26 10:00:00,145.26,145.43,145.05,145.11,126757.0,140.8018,140.9665,140.5982,140.6564,126757.0
2023-12-26 10:30:00,145.11,145.28,144.87,144.95,120638.0,140.6564,140.8212,140.4237,140.5013,120638.0
2023-12-26 11:00:00,144.97,145.24,144.97,145.18,95053.0,140.5207,140.7824,140.5207,140.7242,95053.0
2023-12-26 11:30:00,145.18,145.41,145.18,145.39,85245.0,140.7242,140.9472,140.7242,140.9278,85245.0
2023-12-26 12:00:00,145.4,145.47,145.18,145.21,89308.0,140.9375,141.0053,140.7242,140.7533,89308.0
2023-12-26 12:30:00,145.22,145.45,145.18,145.35,69408.0,140.763,140.9859,140.7242,140.889,69408.0
2023-12-26 13:00:00,145.34,145.56,145.32,145.52,140920.0,140.8793,141.0926,140.8599,141.0538,140920.0
2023-12-26 13:30:00,145.54,145.54,145.19,145.25,85762.0,141.0732,141.0732,140.7339,140.7921,85762.0
2023-12-26 14:00:00,145.25,145.47,145.24,145.42,96325.0,140.7921,141.0053,140.7824,140.9569,96325.0
2023-12-26 14:30:00,145.42,145.72,145.39,145.71,143248.0,140.9569,141.2476,140.9278,141.238,143248.0
2023-12-26 15:00:00,145.71,146.05,145.71,145.9,279454.0,141.238,141.5675,141.238,141.4221,279454.0
2023-12-26 15:30:00,145.9,145.99,145.29,145.48,515468.0,141.4221,141.5094,140.8308,141.015,515468.0
2023-12-27 09:30:00,145.81,146.22,145.46,145.81,210339.0,141.3349,141.7323,140.9956,141.3349,210339.0
2023-12-27 10:00:00,145.84,146.0,145.25,145.7,133134.0,141.364,141.5191,140.7921,141.2283,133134.0
2023-12-27 10:30:00,145.71,145.73,145.33,145.51,142059.0,141.238,141.2573,140.8696,141.0441,142059.0
2023-12-27 11:00:00,145.52,145.9,145.42,145.79,109621.0,141.0538,141.4221,140.9569,141.3155,109621.0
2023-12-27 11:30:00,145.79,145.89,145.67,145.71,105154.0,141.3155,141.4124,141.1992,141.238,105154.0
2023-12-27 12:00:00,145.72,145.79,145.66,145.73,92815.0,141.2476,141.3155,141.1895,141.2573,92815.0
2023-12-27 12:30:00,145.73,145.76,145.37,145.42,111255.0,141.2573,141.2864,140.9084,140.9569,111255.0
2023-12-27 13:00:00,145.42,145.93,145.39,145.59,156824.0,140.9569,141.4512,140.9278,141.1216,156824.0
2023-12-27 13:30:00,145.62,145.73,145.44,145.45,96641.0,141.1507,141.2573,140.9762,140.9859,96641.0
2023-12-27 14:00:00,145.45,145.51,145.04,145.35,120002.0,140.9859,141.0441,140.5885,140.889,120002.0
2023-12-27 14:30:00,145.36,145.5,145.17,145.26,95120.0,140.8987,141.0344,140.7145,140.8018,95120.0
2023-12-27 15:00:00,145.25,145.63,145.23,145.5,142708.0,140.7921,141.1604,140.7727,141.0344,142708.0
2023-12-27 15:30:00,145.51,145.83,145.4,145.72,492851.0,141.0441,141.3543,140.9375,141.2476,492851.0
2023-12-28 09:30:00,146.18,146.67,145.9,146.67,398823.0,141.6935,142.1685,141.4221,142.1685,398823.0
2023-12-28 10:00:00,146.66,146.78,146.2,146.66,210711.0,142.1588,142.2751,141.7129,142.1588,210711.0
2023-12-28 10:30:00,146.68,146.89,146.26,146.38,311397.0,142.1782,142.3817,141.7711,141.8874,311397.0
2023-12-28 11:00:00,146.38,146.71,146.29,146.51,157318.0,141.8874,142.2073,141.8002,142.0134,157318.0
2023-12-28 11:30:00,146.52,146.59,146.39,146.39,97452.0,142.0231,142.0909,141.8971,141.8971,97452.0
2023-12-28 12:00:00,146.4,146.61,146.39,146.44,115420.0,141.9068,142.1103,141.8971,141.9455,115420.0
2023-12-28 12:30:00,146.45,146.55,146.4,146.55,93523.0,141.9552,142.0522,141.9068,142.0522,93523.0
2023-12-28 13:00:00,146.55,146.69,146.28,146.6,141800.0,142.0522,142.1879,141.7905,142.1006,141800.0
2023-12-28 13:30:00,146.61,146.8,146.34,146.34,108081.0,142.1103,142.2945,141.8486,141.8486,108081.0
2023-12-28 14:00:00,146.36,146.49,146.13,146.14,133382.0,141.868,141.994,141.6451,141.6548,133382.0
2023-12-28 14:30:00,146.14,146.22,145.89,145.9,156148.0,141.6548,141.7323,141.4124,141.4221,156148.0
2023-12-28 15:00:00,145.9,145.97,145.75,145.8,156418.0,141.4221,141.49,141.2767,141.3252,156418.0
2023-12-28 15:30:00,145.81,146.11,145.73,145.86,516428.0,141.3349,141.6257,141.2573,141.3834,516428.0
2023-12-29 09:30:00,145.41,145.62,144.45,144.94,305541.0,140.9472,141.1507,140.0166,140.4916,305541.0
2023-12-29 10:00:00,144.94,145.28,144.91,144.98,145039.0,140.4916,140.8212,140.4625,140.5304,145039.0
2023-12-29 10:30:00,145.0,145.05,144.09,144.38,208539.0,140.5497,140.5982,139.6677,139.9488,208539.0
2023-12-29 11:00:00,144.38,144.48,143.88,143.97,202749.0,139.9488,140.0457,139.4641,139.5514,202749.0
2023-12-29 11:30:00,143.97,144.66,143.79,144.62,240982.0,139.5514,140.2202,139.3769,140.1814,240982.0
2023-12-29 12:00:00,144.64,144.8,144.18,144.18,130944.0,140.2008,140.3559,139.7549,139.7549,130944.0
2023-12-29 12:30:00,144.21,144.84,144.19,144.81,82396.0,139.784,140.3947,139.7646,140.3656,82396.0
2023-12-29 13:00:00,144.81,144.88,144.55,144.6,105682.0,140.3656,140.4334,140.1136,140.162,105682.0
2023-12-29 13:30:00,144.59,145.09,144.59,144.95,142267.0,140.1523,140.637,140.1523,140.5013,142267.0
2023-12-29 14:00:00,144.95,145.05,144.82,144.89,127105.0,140.5013,140.5982,140.3753,140.4431,127105.0
2023-12-29 14:30:00,144.9,145.09,144.87,145.04,103502.0,140.4528,140.637,140.4237,140.5885,103502.0
2023-12-29 15:00:00,145.02,145.12,144.8,145.06,162940.0,140.5691,140.6661,140.3559,140.6079,162940.0
2023-12-29 15:30:00,145.06,145.06,144.37,144.64,544213.0,140.6079,140.6079,139.9391,140.2008,544213.0
2024-01-02 09:30:00,142.19,142.2,140.05,140.88,768715.0,137.826,137.8357,135.7517,136.5562,768715.0
2024-01-02 10:00:00,140.9,141.6,140.86,141.06,214282.0,136.5756,137.2541,136.5368,136.7307,214282.0
2024-01-02 10:30:00,141.06,141.55,140.71,141.44,255399.0,136.7307,137.2056,136.3914,137.099,255399.0
2024-01-02 11:00:00,141.44,141.97,141.43,141.73,197596.0,137.099,137.6127,137.0893,137.3801,197596.0
2024-01-02 11:30:00,141.75,142.0,141.44,141.68,160324.0,137.3995,137.6418,137.099,137.3316,160324.0
2024-01-02 12:00:00,141.69,141.75,141.02,141.02,193197.0,137.3413,137.3995,136.6919,136.6919,193197.0
2024-01-02 12:30:00,141.02,141.39,140.88,140.9,167736.0,136.6919,137.0505,136.5562,136.5756,167736.0
2024-01-02 13:00:00,140.89,141.15,140.6,141.08,125356.0,136.5659,136.8179,136.2848,136.7501,125356.0
2024-01-02 13:30:00,141.08,141.22,140.49,140.59,125884.0,136.7501,136.8858,136.1782,136.2751,125884.0
2024-01-02 14:00:00,140.54,140.62,140.22,140.41,173190.0,136.2266,136.3042,135.9164,136.1006,173190.0
2024-01-02 14:30:00,140.4,140.49,139.87,139.9,225376.0,136.0909,136.1782,135.5772,135.6063,225376.0
2024-01-02 15:00:00,139.93,139.93,138.78,139.33,566938.0,135.6354,135.6354,134.5206,135.0538,566938.0
2024-01-02 15:30:00,139.33,140.3,139.18,140.27,963013.0,135.0538,135.994,134.9084,135.9649,963013.0
2024-01-03 09:30:00,138.81,138.89,137.61,138.39,406928.0,134.5497,134.6273,133.3866,134.1426,406928.0
2024-01-03 10:00:00,138.33,138.78,137.73,137.89,229419.0,134.0845,134.5206,133.5029,133.658,229419.0
2024-01-03 10:30:00,137.89,137.97,136.99,137.49,402106.0,133.658,133.7355,132.7856,133.2702,402106.0
2024-01-03 11:00:00,137.49,137.9,137.41,137.68,190059.0,133.2702,133.6677,133.1927,133.4544,190059.0
2024-01-03 11:30:00,137.69,137.96,137.43,137.54,130459.0,133.4641,133.7258,133.2121,133.3187,130459.0
2024-01-03 12:00:00,137.54,137.64,137.29,137.64,147772.0,133.3187,133.4156,133.0764,133.4156,147772.0
2024-01-03 12:30:00,137.63,138.02,137.61,137.89,112892.0,133.4059,133.784,133.3866,133.658,112892.0
2024-01-03 13:00:00,137.9,138.1,137.64,137.72,100944.0,133.6677,133.8615,133.4156,133.4932,100944.0
2024-01-03 13:30:00,137.71,137.8,137.53,137.67,75264.0,133.4835,133.5707,133.309,133.4447,75264.0
2024-01-03 14:00:00,137.68,137.97,137.08,137.95,151315.0,133.4544,133.7355,132.8728,133.7161,151315.0
2024-01-03 14:30:00,137.96,138.27,137.64,137.87,164674.0,133.7258,134.0263,133.4156,133.6386,164674.0
2024-01-03 15:00:00,137.9,138.02,137.31,137.56,219643.0,133.6677,133.784,133.0958,133.3381,219643.0
2024-01-03 15:30:00,137.54,137.98,137.16,137.6,845723.0,133.3187,133.7452,132.9504,133.3769,845723.0
2024-01-04 09:30:00,135.47,136.27,135.05,135.1,550822.0,131.3122,132.0877,130.9051,130.9536,550822.0
2024-01-04 10:00:00,135.12,136.98,134.94,136.34,506026.0,130.973,132.7759,130.7985,132.1555,506026.0
2024-01-04 10:30:00,136.34,136.91,136.25,136.65,161526.0,132.1555,132.708,132.0683,132.456,161526.0
2024-01-04 11:00:00,136.65,137.34,136.34,137.22,157568.0,132.456,133.1248,132.1555,133.0085,157568.0
2024-01-04 11:30:00,137.23,137.25,136.54,136.64,108176.0,133.0182,133.0376,132.3494,132.4463,108176.0
2024-01-04 12:00:00,136.63,136.77,136.33,136.69,130706.0,132.4366,132.5723,132.1458,132.4948,130706.0
2024-01-04 12:30:00,136.72,136.75,136.2,136.55,86561.0,132.5239,132.5529,132.0198,132.3591,86561.0
2024-01-04 13:00:00,136.53,136.61,136.28,136.46,200955.0,132.3397,132.4172,132.0974,132.2718,200955.0
2024-01-04 13:30:00,136.49,136.59,136.27,136.38,89331.0,132.3009,132.3979,132.0877,132.1943,89331.0
2024-01-04 14:00:00,136.39,136.49,136.14,136.24,154419.0,132.204,132.3009,131.9617,132.0586,154419.0
2024-01-04 14:30:00,136.22,136.48,136.14,136.45,161882.0,132.0392,132.2912,131.9617,132.2622,161882.0
2024-01-04 15:00:00,136.46,136.85,136.46,136.81,251938.0,132.2718,132.6499,132.2718,132.6111,251938.0
2024-01-04 15:30:00,136.81,136.88,136.04,136.16,692774.0,132.6111,132.679,131.8647,131.9811,692774.0
2024-01-05 09:30:00,136.27,137.42,135.85,136.78,474493.0,132.0877,133.2024,131.6806,132.582,474493.0
2024-01-05 10:00:00,136.83,138.07,136.82,137.49,346118.0,132.6305,133.8324,132.6208,133.2702,346118.0
2024-01-05 10:30:00,137.52,138.0,137.13,137.52,257857.0,133.2993,133.7646,132.9213,133.2993,257857.0
2024-01-05 11:00:00,137.54,137.7,137.03,137.03,259391.0,133.3187,133.4738,132.8244,132.8244,259391.0
2024-01-05 11:30:00,137.05,137.17,136.56,136.88,266081.0,132.8437,132.9601,132.3688,132.679,266081.0
2024-01-05 12:00:00,136.89,137.21,136.59,136.66,138572.0,132.6887,132.9988,132.3979,132.4657,138572.0
2024-01-05 12:30:00,136.65,136.89,136.55,136.65,80991.0,132.456,132.6887,132.3591,132.456,80991.0
2024-01-05 13:00:00,136.66,136.75,136.33,136.75,115088.0,132.4657,132.5529,132.1458,132.5529,115088.0
2024-01-05 13:30:00,136.76,137.29,136.76,136.96,119261.0,132.5626,133.0764,132.5626,132.7565,119261.0
2024-01-05 14:00:00,136.95,137.32,136.84,136.86,105394.0,132.7468,133.1055,132.6402,132.6596,105394.0
2024-01-05 14:30:00,136.85,137.07,136.24,136.29,176606.0,132.6499,132.8631,132.0586,132.1071,176606.0
2024-01-05 15:00:00,136.28,136.42,136.08,136.3,202231.0,132.0974,132.2331,131.9035,132.1168,202231.0
2024-01-05 15:30:00,136.29,136.76,136.14,136.72,586673.0,132.1071,132.5626,131.9617,132.5239,586673.0
2024-01-08 09:30:00,137.15,138.57,136.64,138.49,577972.0,132.9407,134.3171,132.4463,134.2395,577972.0
2024-01-08 10:00:00,138.49,138.49,137.99,138.28,214734.0,134.2395,134.2395,133.7549,134.036,214734.0
2024-01-08 10:30:00,138.27,138.74,138.08,138.51,202983.0,134.0263,134.4819,133.8421,134.2589,202983.0
2024-01-08 11:00:00,138.51,138.65,138.22,138.38,129395.0,134.2589,134.3946,133.9778,134.1329,129395.0
2024-01-08 11:30:00,138.38,138.74,138.17,138.73,147837.0,134.1329,134.4819,133.9294,134.4722,147837.0
2024-01-08 12:00:00,138.73,138.83,138.53,138.77,113118.0,134.4722,134.5691,134.2783,134.511,113118.0
2024-01-08 12:30:00,138.78,139.07,138.76,138.95,104166.0,134.5206,134.8017,134.5013,134.6854,104166.0
2024-01-08 13:00:00,138.95,138.98,138.71,138.83,106509.0,134.6854,134.7145,134.4528,134.5691,106509.0
2024-01-08 13:30:00,138.85,138.91,138.6,138.87,144548.0,134.5885,134.6467,134.3462,134.6079,144548.0
2024-01-08 14:00:00,138.87,139.15,138.74,138.86,123709.0,134.6079,134.8793,134.4819,134.5982,123709.0
2024-01-08 14:30:00,138.87,138.99,138.66,138.89,151675.0,134.6079,134.7242,134.4043,134.6273,151675.0
2024-01-08 15:00:00,138.87,138.91,138.42,138.46,341693.0,134.6079,134.6467,134.1717,134.2105,341693.0
2024-01-08 15:30:00,138.46,139.12,138.38,139.03,891301.0,134.2105,134.8502,134.1329,134.763,891301.0
2024-01-09 09:30:00,137.25,138.67,137.13,138.46,390782.0,133.0376,134.414,132.9213,134.2105,390782.0
2024-01-09 10:00:00,138.5,139.01,138.0,138.56,204124.0,134.2492,134.7436,133.7646,134.3074,204124.0
2024-01-09 10:30:00,138.57,139.23,138.57,138.85,156843.0,134.3171,134.9568,134.3171,134.5885,156843.0
2024-01-09 11:00:00,138.83,139.27,138.82,139.19,110687.0,134.5691,134.9956,134.5594,134.9181,110687.0
2024-01-09 11:30:00,139.22,139.99,139.22,139.98,207855.0,134.9471,135.6935,134.9471,135.6838,207855.0
2024-01-09 12:00:00,139.99,140.03,139.77,140.02,105462.0,135.6935,135.7323,135.4803,135.7226,105462.0
2024-01-09 12:30:00,140.02,140.87,139.82,140.4,514836.0,135.7226,136.5465,135.5287,136.0909,514836.0
2024-01-09 13:00:00,140.4,140.95,139.92,139.94,239622.0,136.0909,136.624,135.6257,135.645,239622.0
2024-01-09 13:30:00,139.93,140.24,139.55,140.04,141639.0,135.6354,135.9358,135.267,135.742,141639.0
2024-01-09 14:00:00,140.05,140.25,139.63,139.68,67190.0,135.7517,135.9455,135.3446,135.393,67190.0
2024-01-09 14:30:00,139.68,139.87,139.39,139.6,125596.0,135.393,135.5772,135.1119,135.3155,125596.0
2024-01-09 15:00:00,139.62,139.94,139.47,139.84,190934.0,135.3349,135.645,135.1895,135.5481,190934.0
2024-01-09 15:30:00,139.85,140.06,139.33,139.9,533601.0,135.5578,135.7614,135.0538,135.6063,533601.0
2024-01-10 09:30:00,139.89,140.03,137.79,138.23,438415.0,135.5966,135.7323,133.561,133.9875,438415.0
2024-01-10 10:00:00,138.23,138.73,137.88,138.67,221539.0,133.9875,134.4722,133.6483,134.414,221539.0
2024-01-10 10:30:00,138.67,139.0,138.55,138.75,147525.0,134.414,134.7339,134.2977,134.4916,147525.0
2024-01-10 11:00:00,138.76,138.81,138.06,138.6,302083.0,134.5013,134.5497,133.8227,134.3462,302083.0
2024-01-10 11:30:00,138.59,138.72,138.14,138.55,308081.0,134.3365,134.4625,133.9003,134.2977,308081.0
2024-01-10 12:00:00,138.53,139.15,138.52,139.09,125057.0,134.2783,134.8793,134.2686,134.8211,125057.0
2024-01-10 12:30:00,139.1,139.35,139.06,139.3,89936.0,134.8308,135.0732,134.7921,135.0247,89936.0
2024-01-10 13:00:00,139.28,139.48,138.94,139.04,125537.0,135.0053,135.1992,134.6757,134.7727,125537.0
2024-01-10 13:30:00,139.04,139.5,139.02,139.29,121176.0,134.7727,135.2185,134.7533,135.015,121176.0
2024-01-10 14:00:00,139.29,139.51,139.13,139.29,109987.0,135.015,135.2282,134.8599,135.015,109987.0
2024-01-10 14:30:00,139.3,139.57,139.24,139.5,159008.0,135.0247,135.2864,134.9665,135.2185,159008.0
2024-01-10 15:00:00,139.5,139.68,138.86,138.99,147278.0,135.2185,135.393,134.5982,134.7242,147278.0
2024-01-10 15:30:00,138.96,139.39,138.74,139.3,461256.0,134.6951,135.1119,134.4819,135.0247,461256.0
2024-01-11 09:30:00,139.0,139.95,138.67,138.93,411982.0,134.7339,135.6547,134.414,134.666,411982.0
2024-01-11 10:00:00,138.92,138.96,136.94,137.4,460675.0,134.6563,134.6951,132.7371,133.183,460675.0
2024-01-11 10:30:00,137.4,137.76,136.79,137.08,365967.0,133.183,133.532,132.5917,132.8728,365967.0
2024-01-11 11:00:00,137.08,137.21,136.03,136.68,275780.0,132.8728,132.9988,131.855,132.4851,275780.0
2024-01-11 11:30:00,136.67,137.09,136.36,136.75,338402.0,132.4754,132.8825,132.1749,132.5529,338402.0
2024-01-11 12:00:00,136.77,137.17,136.76,136.88,150330.0,132.5723,132.9601,132.5626,132.679,150330.0
2024-01-11 12:30:00,136.85,137.54,136.85,137.36,114628.0,132.6499,133.3187,132.6499,133.1442,114628.0
2024-01-11 13:00:00,137.37,138.17,137.36,137.99,175758.0,133.1539,133.9294,133.1442,133.7549,175758.0
2024-01-11 13:30:00,137.99,138.3,137.78,138.28,157130.0,133.7549,134.0554,133.5513,134.036,157130.0
2024-01-11 14:00:00,138.28,138.48,137.99,138.45,121392.0,134.036,134.2299,133.7549,134.2008,121392.0
2024-01-11 14:30:00,138.48,138.85,138.28,138.77,170672.0,134.2299,134.5885,134.036,134.511,170672.0
2024-01-11 15:00:00,138.77,138.98,138.27,138.76,217558.0,134.511,134.7145,134.0263,134.5013,217558.0
2024-01-11 15:30:00,138.78,139.12,138.7,139.06,569311.0,134.5206,134.8502,134.4431,134.7921,569311.0
2024-01-12 09:30:00,142.12,142.66,139.94,140.4,1024429.0,137.7581,138.2816,135.645,136.0909,1024429.0
2024-01-12 10:00:00,140.44,140.45,139.56,139.9,495960.0,136.1297,136.1394,135.2767,135.6063,495960.0
2024-01-12 10:30:00,139.89,140.39,139.35,139.54,316783.0,135.5966,136.0812,135.0732,135.2573,316783.0
2024-01-12 11:00:00,139.5,139.82,139.36,139.73,249045.0,135.2185,135.5287,135.0828,135.4415,249045.0
2024-01-12 11:30:00,139.74,139.8,139.31,139.61,380999.0,135.4512,135.5093,135.0344,135.3252,380999.0
2024-01-12 12:00:00,139.64,139.74,139.16,139.35,160604.0,135.3543,135.4512,134.889,135.0732,160604.0
2024-01-12 12:30:00,139.35,139.78,139.31,139.55,208876.0,135.0732,135.49,135.0344,135.267,208876.0
2024-01-12 13:00:00,139.56,139.79,139.53,139.73,115279.0,135.2767,135.4996,135.2476,135.4415,115279.0
2024-01-12 13:30:00,139.73,139.82,139.58,139.71,86706.0,135.4415,135.5287,135.2961,135.4221,86706.0
2024-01-12 14:00:00,139.71,139.81,139.49,139.69,97630.0,135.4221,135.519,135.2089,135.4027,97630.0
2024-01-12 14:30:00,139.69,139.77,139.4,139.64,123123.0,135.4027,135.4803,135.1216,135.3543,123123.0
2024-01-12 15:00:00,139.62,140.03,139.5,139.97,176847.0,135.3349,135.7323,135.2185,135.6741,176847.0
2024-01-12 15:30:00,139.97,140.3,139.9,140.17,475462.0,135.6741,135.994,135.6063,135.868,475462.0
2024-01-16 09:30:00,139.96,140.0,137.98,139.13,523222.0,135.6644,135.7032,133.7452,134.8599,523222.0
2024-01-16 10:00:00,139.15,140.32,138.81,140.02,379171.0,134.8793,136.0134,134.5497,135.7226,379171.0
2024-01-16 10:30:00,140.06,141.04,140.04,140.65,239004.0,135.7614,136.7113,135.742,136.3333,239004.0
2024-01-16 11:00:00,140.67,140.77,139.63,139.8,223322.0,136.3526,136.4496,135.3446,135.5093,223322.0
2024-01-16 11:30:00,139.82,140.13,139.71,139.94,257622.0,135.5287,135.8292,135.4221,135.645,257622.0
2024-01-16 12:00:00,139.93,140.21,139.76,140.08,467518.0,135.6354,135.9068,135.4706,135.7807,467518.0
2024-01-16 12:30:00,140.08,140.09,139.76,139.91,340162.0,135.7807,135.7904,135.4706,135.616,340162.0
2024-01-16 13:00:00,139.9,140.8,139.87,140.79,313741.0,135.6063,136.4786,135.5772,136.469,313741.0
2024-01-16 13:30:00,140.79,140.97,140.13,140.2,321663.0,136.469,136.6434,135.8292,135.8971,321663.0
2024-01-16 14:00:00,140.19,140.57,139.85,140.08,227559.0,135.8874,136.2557,135.5578,135.7807,227559.0
2024-01-16 14:30:00,140.11,140.64,139.99,140.56,233609.0,135.8098,136.3236,135.6935,136.246,233609.0
2024-01-16 15:00:00,140.55,140.94,140.46,140.57,206884.0,136.2363,136.6144,136.1491,136.2557,206884.0
2024-01-16 15:30:00,140.58,141.23,140.49,141.11,625900.0,136.2654,136.8955,136.1782,136.7791,625900.0
2024-01-17 09:30:00,139.62,139.63,137.46,137.56,547412.0,135.3349,135.3446,133.2412,133.3381,547412.0
2024-01-17 10:00:00,137.55,138.4,137.35,138.15,276219.0,133.3284,134.1523,133.1345,133.91,276219.0
2024-01-17 10:30:00,138.13,138.57,137.76,137.83,185479.0,133.8906,134.3171,133.532,133.5998,185479.0
2024-01-17 11:00:00,137.85,138.76,137.82,138.48,262363.0,133.6192,134.5013,133.5901,134.2299,262363.0
2024-01-17 11:30:00,138.47,138.93,138.46,138.66,230549.0,134.2202,134.666,134.2105,134.4043,230549.0
2024-01-17 12:00:00,138.63,138.73,138.24,138.32,130442.0,134.3752,134.4722,133.9972,134.0748,130442.0
2024-01-17 12:30:00,138.32,138.53,138.22,138.42,117742.0,134.0748,134.2783,133.9778,134.1717,117742.0
2024-01-17 13:00:00,138.43,138.72,137.89,138.11,329944.0,134.1814,134.4625,133.658,133.8712,329944.0
2024-01-17 13:30:00,138.1,138.26,137.82,137.91,185764.0,133.8615,134.0166,133.5901,133.6773,185764.0
2024-01-17 14:00:00,137.94,138.68,137.89,138.55,138554.0,133.7064,134.4237,133.658,134.2977,138554.0
2024-01-17 14:30:00,138.55,139.2,138.55,138.92,248668.0,134.2977,134.9278,134.2977,134.6563,248668.0
2024-01-17 15:00:00,138.92,138.95,138.37,138.6,191041.0,134.6563,134.6854,134.1232,134.3462,191041.0
2024-01-17 15:30:00,138.6,139.44,138.58,139.27,491183.0,134.3462,135.1604,134.3268,134.9956,491183.0
2024-01-18 09:30:00,142.9,144.78,142.85,143.27,1220745.0,138.5142,140.3365,138.4657,138.8728,1220745.0
2024-01-18 10:00:00,143.27,143.61,142.5,142.6,512477.0,138.8728,139.2024,138.1265,138.2234,512477.0
2024-01-18 10:30:00,142.62,143.38,142.33,143.04,281460.0,138.2428,138.9795,137.9617,138.6499,281460.0
2024-01-18 11:00:00,143.06,143.99,142.84,143.92,489605.0,138.6693,139.5707,138.456,139.5029,489605.0
2024-01-18 11:30:00,143.93,144.31,143.8,144.05,340206.0,139.5126,139.8809,139.3866,139.6289,340206.0
2024-01-18 12:00:00,144.04,144.15,143.24,143.8,300679.0,139.6192,139.7258,138.8438,139.3866,300679.0
2024-01-18 12:30:00,143.81,144.19,143.59,143.75,189329.0,139.3963,139.7646,139.183,139.3381,189329.0
2024-01-18 13:00:00,143.78,143.78,143.29,143.61,271951.0,139.3672,139.3672,138.8922,139.2024,271951.0
2024-01-18 13:30:00,143.57,144.48,143.55,144.28,253527.0,139.1636,140.0457,139.1442,139.8518,253527.0
2024-01-18 14:00:00,144.27,145.02,144.27,144.96,302336.0,139.8421,140.5691,139.8421,140.511,302336.0
2024-01-18 14:30:00,144.98,145.65,144.91,145.53,418619.0,140.5304,141.1798,140.4625,141.0635,418619.0
2024-01-18 15:00:00,145.55,145.58,144.96,145.23,752303.0,141.0829,141.1119,140.511,140.7727,752303.0
2024-01-18 15:30:00,145.24,145.64,144.99,145.29,1418321.0,140.7824,141.1701,140.5401,140.8308,1418321.0
2024-01-19 09:30:00,147.21,149.25,146.74,148.63,1542841.0,142.6919,144.6693,142.2363,144.0683,1542841.0
2024-01-19 10:00:00,148.66,149.51,148.37,149.45,603761.0,144.0974,144.9213,143.8163,144.8632,603761.0
2024-01-19 10:30:00,149.45,150.43,149.33,149.73,1193468.0,144.8632,145.8131,144.7469,145.1346,1193468.0
2024-01-19 11:00:00,149.72,150.52,149.36,150.22,674561.0,145.1249,145.9003,144.7759,145.6095,674561.0
2024-01-19 11:30:00,150.2,150.32,149.56,150.28,386971.0,145.5901,145.7065,144.9698,145.6677,386971.0
2024-01-19 12:00:00,150.3,150.93,150.02,150.89,439688.0,145.6871,146.2977,145.4157,146.259,439688.0
2024-01-19 12:30:00,150.9,151.59,150.81,151.59,377101.0,146.2687,146.9375,146.1814,146.9375,377101.0
2024-01-19 13:00:00,151.57,151.95,151.36,151.49,348850.0,146.9181,147.2864,146.7145,146.8406,348850.0
2024-01-19 13:30:00,151.51,151.98,151.41,151.87,475093.0,146.8599,147.3155,146.763,147.2089,475093.0
2024-01-19 14:00:00,151.91,152.48,151.84,152.17,441710.0,147.2477,147.8002,147.1798,147.4997,441710.0
2024-01-19 14:30:00,152.18,152.35,151.69,152.29,342384.0,147.5094,147.6742,147.0344,147.616,342384.0
2024-01-19 15:00:00,152.27,152.77,151.88,151.95,483381.0,147.5966,148.0813,147.2186,147.2864,483381.0
2024-01-19 15:30:00,151.95,152.33,151.86,152.01,1324945.0,147.2864,147.6548,147.1992,147.3446,1324945.0
2024-01-22 09:30:00,152.75,154.58,152.42,153.06,824848.0,148.0619,149.8357,147.742,148.3624,824848.0
2024-01-22 10:00:00,153.08,153.6,152.7,152.8,450073.0,148.3818,148.8858,148.0134,148.1104,450073.0
2024-01-22 10:30:00,152.79,152.9,151.99,152.01,435473.0,148.1007,148.2073,147.3252,147.3446,435473.0
2024-01-22 11:00:00,152.03,152.51,151.87,152.35,464452.0,147.364,147.8293,147.2089,147.6742,464452.0
2024-01-22 11:30:00,152.36,153.15,152.09,153.14,293939.0,147.6839,148.4496,147.4221,148.4399,293939.0
2024-01-22 12:00:00,153.16,153.26,152.31,152.66,218879.0,148.4593,148.5562,147.6354,147.9746,218879.0
2024-01-22 12:30:00,152.68,152.82,152.38,152.7,130241.0,147.994,148.1297,147.7032,148.0134,130241.0
2024-01-22 13:00:00,152.72,152.8,152.28,152.39,135383.0,148.0328,148.1104,147.6063,147.7129,135383.0
2024-01-22 13:30:00,152.4,152.71,152.35,152.51,158023.0,147.7226,148.0231,147.6742,147.8293,158023.0
2024-01-22 14:00:00,152.5,152.75,152.11,152.44,157877.0,147.8196,148.0619,147.4415,147.7614,157877.0
2024-01-22 14:30:00,152.45,152.69,152.36,152.55,146161.0,147.7711,148.0037,147.6839,147.868,146161.0
2024-01-22 15:00:00,152.56,153.09,152.39,153.06,211455.0,147.8777,148.3915,147.7129,148.3624,211455.0
2024-01-22 15:30:00,153.06,153.25,152.79,152.86,707993.0,148.3624,148.5465,148.1007,148.1685,707993.0
2024-01-23 09:30:00,152.87,153.58,152.05,152.58,430035.0,148.1782,148.8664,147.3834,147.8971,430035.0
2024-01-23 10:00:00,152.57,152.83,151.67,151.84,202630.0,147.8874,148.1394,147.015,147.1798,202630.0
2024-01-23 10:30:00,151.86,152.03,151.46,151.57,328733.0,147.1992,147.364,146.8115,146.9181,328733.0
2024-01-23 11:00:00,151.53,152.23,151.41,152.14,201784.0,146.8793,147.5578,146.763,147.4706,201784.0
2024-01-23 11:30:00,152.13,152.6,151.98,152.52,154898.0,147.4609,147.9165,147.3155,147.8389,154898.0
2024-01-23 12:00:00,152.52,152.55,152.26,152.36,119449.0,147.8389,147.868,147.5869,147.6839,119449.0
2024-01-23 12:30:00,152.37,152.89,152.22,152.84,123571.0,147.6935,148.1976,147.5482,148.1491,123571.0
2024-01-23 13:00:00,152.86,152.86,152.43,152.62,153313.0,148.1685,148.1685,147.7517,147.9359,153313.0
2024-01-23 13:30:00,152.62,153.13,152.59,153.03,180589.0,147.9359,148.4302,147.9068,148.3333,180589.0
2024-01-23 14:00:00,153.05,153.07,152.64,152.72,213935.0,148.3527,148.3721,147.9553,148.0328,213935.0
2024-01-23 14:30:00,152.72,153.49,152.59,153.28,226627.0,148.0328,148.7792,147.9068,148.5756,226627.0
2024-01-23 15:00:00,153.29,153.68,153.22,153.44,210198.0,148.5853,148.9633,148.5175,148.7307,210198.0
2024-01-23 15:30:00,153.43,153.74,153.15,153.48,684532.0,148.721,149.0215,148.4496,148.7695,684532.0
2024-01-24 09:30:00,154.79,155.44,154.01,154.84,552226.0,150.0393,150.6693,149.2832,150.0877,552226.0
2024-01-24 10:00:00,154.81,155.61,154.35,155.24,379955.0,150.0587,150.8341,149.6128,150.4755,379955.0
2024-01-24 10:30:00,155.24,156.32,155.2,155.5,391979.0,150.4755,151.5223,150.4367,150.7275,391979.0
2024-01-24 11:00:00,155.51,155.66,154.53,154.59,339844.0,150.7372,150.8826,149.7873,149.8454,339844.0
2024-01-24 11:30:00,154.58,155.61,154.53,155.47,186278.0,149.8357,150.8341,149.7873,150.6984,186278.0
2024-01-24 12:00:00,155.47,155.63,155.11,155.61,154430.0,150.6984,150.8535,150.3495,150.8341,154430.0
2024-01-24 12:30:00,155.6,155.88,155.47,155.68,120313.0,150.8244,151.0958,150.6984,150.902,120313.0
2024-01-24 13:00:00,155.69,155.69,154.72,154.99,337886.0,150.9117,150.9117,149.9714,150.2331,337886.0
2024-01-24 13:30:00,154.98,154.98,154.24,154.81,234713.0,150.2234,150.2234,149.5062,150.0587,234713.0
2024-01-24 14:00:00,154.79,154.92,153.9,154.17,187195.0,150.0393,150.1653,149.1766,149.4383,187195.0
2024-01-24 14:30:00,154.18,154.79,154.0,154.47,205033.0,149.448,150.0393,149.2735,149.7291,205033.0
2024-01-24 15:00:00,154.44,154.86,154.05,154.08,234746.0,149.7,150.1071,149.322,149.3511,234746.0
2024-01-24 15:30:00,154.09,155.01,154.01,154.37,610101.0,149.3608,150.2525,149.2832,149.6322,610101.0
2024-01-25 09:30:00,157.6,157.98,155.03,155.24,823209.0,152.763,153.1314,150.2719,150.4755,823209.0
2024-01-25 10:00:00,155.25,156.33,154.85,156.1,291673.0,150.4852,151.532,150.0974,151.3091,291673.0
2024-01-25 10:30:00,156.13,156.28,155.12,155.31,194067.0,151.3381,151.4835,150.3591,150.5433,194067.0
2024-01-25 11:00:00,155.32,155.88,155.14,155.71,161277.0,150.553,151.0958,150.3785,150.931,161277.0
2024-01-25 11:30:00,155.71,155.97,155.37,155.69,144190.0,150.931,151.1831,150.6015,150.9117,144190.0
2024-01-25 12:00:00,155.69,155.72,155.1,155.4,152884.0,150.9117,150.9407,150.3398,150.6306,152884.0
2024-01-25 12:30:00,155.45,155.48,154.78,155.01,115886.0,150.679,150.7081,150.0296,150.2525,115886.0
2024-01-25 13:00:00,155.02,155.39,154.64,154.86,142978.0,150.2622,150.6209,149.8939,150.1071,142978.0
2024-01-25 13:30:00,154.84,155.17,154.17,154.21,186190.0,150.0877,150.4076,149.4383,149.4771,186190.0
2024-01-25 14:00:00,154.14,154.34,153.67,154.0,263921.0,149.4092,149.6031,148.9537,149.2735,263921.0
2024-01-25 14:30:00,154.0,154.43,153.81,154.41,166230.0,149.2735,149.6903,149.0894,149.6709,166230.0
2024-01-25 15:00:00,154.42,154.74,154.33,154.54,161988.0,149.6806,149.9908,149.5934,149.7969,161988.0
2024-01-25 15:30:00,154.54,154.83,154.2,154.49,620493.0,149.7969,150.078,149.4674,149.7485,620493.0
2024-01-26 09:30:00,152.4,152.93,151.56,152.2,493617.0,147.7226,148.2364,146.9084,147.5288,493617.0
2024-01-26 10:00:00,152.16,152.5,151.61,152.44,250322.0,147.49,147.8196,146.9569,147.7614,250322.0
2024-01-26 10:30:00,152.43,152.98,151.9,152.89,232632.0,147.7517,148.2848,147.238,148.1976,232632.0
2024-01-26 11:00:00,152.88,152.97,152.25,152.29,242665.0,148.1879,148.2751,147.5772,147.616,242665.0
2024-01-26 11:30:00,152.3,152.49,151.75,151.96,241510.0,147.6257,147.8099,147.0926,147.2961,241510.0
2024-01-26 12:00:00,151.93,152.08,151.53,151.57,218920.0,147.2671,147.4124,146.8793,146.9181,218920.0
2024-01-26 12:30:00,151.56,151.56,150.54,150.71,330715.0,146.9084,146.9084,145.9197,146.0845,330715.0
2024-01-26 13:00:00,150.67,151.06,150.44,150.94,290831.0,146.0457,146.4238,145.8228,146.3074,290831.0
2024-01-26 13:30:00,150.97,151.12,150.38,150.59,231905.0,146.3365,146.4819,145.7646,145.9682,231905.0
2024-01-26 14:00:00,150.58,150.92,150.57,150.7,219044.0,145.9585,146.2881,145.9488,146.0748,219044.0
2024-01-26 14:30:00,150.7,151.58,150.7,151.4,163069.0,146.0748,146.9278,146.0748,146.7533,163069.0
2024-01-26 15:00:00,151.41,151.54,151.13,151.33,325508.0,146.763,146.889,146.4916,146.6855,325508.0
2024-01-26 15:30:00,151.33,151.4,150.41,150.68,819351.0,146.6855,146.7533,145.7937,146.0554,819351.0
2024-01-29 09:30:00,150.4,151.24,149.25,149.42,857874.0,145.784,146.5982,144.6693,144.8341,857874.0
2024-01-29 10:00:00,149.42,149.89,148.86,149.8,615512.0,144.8341,145.2897,144.2913,145.2024,615512.0
2024-01-29 10:30:00,149.83,149.95,149.18,149.19,668030.0,145.2315,145.3478,144.6015,144.6111,668030.0
2024-01-29 11:00:00,149.2,149.46,149.0,149.27,372827.0,144.6208,144.8729,144.427,144.6887,372827.0
2024-01-29 11:30:00,149.26,149.34,148.92,149.14,334448.0,144.679,144.7565,144.3494,144.5627,334448.0
2024-01-29 12:00:00,149.14,149.46,148.93,149.31,254507.0,144.5627,144.8729,144.3591,144.7275,254507.0
2024-01-29 12:30:00,149.31,149.34,149.0,149.04,178672.0,144.7275,144.7565,144.427,144.4658,178672.0
2024-01-29 13:00:00,149.05,149.06,148.71,148.93,229933.0,144.4754,144.4851,144.1459,144.3591,229933.0
2024-01-29 13:30:00,148.94,149.05,148.65,148.67,175837.0,144.3688,144.4754,144.0877,144.1071,175837.0
2024-01-29 14:00:00,148.64,148.75,148.42,148.56,290286.0,144.078,144.1847,143.8648,144.0005,290286.0
2024-01-29 14:30:00,148.57,148.8,148.54,148.56,260515.0,144.0102,144.2331,143.9811,144.0005,260515.0
2024-01-29 15:00:00,148.57,149.9,148.56,149.84,402477.0,144.0102,145.2994,144.0005,145.2412,402477.0
2024-01-29 15:30:00,149.84,149.92,148.96,149.63,1044130.0,145.2412,145.3187,144.3882,145.0376,1044130.0
2024-01-30 09:30:00,148.23,148.8,147.18,148.6,683256.0,143.6806,144.2331,142.6628,144.0393,683256.0
2024-01-30 10:00:00,148.6,148.67,147.7,148.28,476350.0,144.0393,144.1071,143.1669,143.7291,476350.0
2024-01-30 10:30:00,148.28,148.54,147.39,147.83,341044.0,143.7291,143.9811,142.8664,143.2929,341044.0
2024-01-30 11:00:00,147.85,147.95,147.2,147.32,293150.0,143.3123,143.4092,142.6822,142.7985,293150.0
2024-01-30 11:30:00,147.3,147.66,146.96,147.17,241073.0,142.7792,143.1281,142.4496,142.6531,241073.0
2024-01-30 12:00:00,147.18,147.36,146.69,146.79,214325.0,142.6628,142.8373,142.1879,142.2848,214325.0
2024-01-30 12:30:00,146.76,146.8,146.35,146.49,235537.0,142.2557,142.2945,141.8583,141.994,235537.0
2024-01-30 13:00:00,146.48,146.56,146.12,146.54,228093.0,141.9843,142.0619,141.6354,142.0425,228093.0
2024-01-30 13:30:00,146.55,146.6,145.81,145.92,218355.0,142.0522,142.1006,141.3349,141.4415,218355.0
2024-01-30 14:00:00,145.91,146.01,145.57,145.96,264207.0,141.4318,141.5287,141.1023,141.4803,264207.0
2024-01-30 14:30:00,145.97,146.23,145.83,146.07,211360.0,141.49,141.742,141.3543,141.5869,211360.0
2024-01-30 15:00:00,146.06,146.38,145.81,146.19,342039.0,141.5772,141.8874,141.3349,141.7032,342039.0
2024-01-30 15:30:00,146.2,146.26,145.83,145.99,1061887.0,141.7129,141.7711,141.3543,141.5094,1061887.0
2024-01-31 09:30:00,145.34,146.63,144.33,146.09,1115382.0,140.8793,142.1297,139.9003,141.6063,1115382.0
2024-01-31 10:00:00,146.03,146.43,145.71,145.85,320979.0,141.5481,141.9359,141.238,141.3737,320979.0
2024-01-31 10:30:00,145.83,145.96,145.17,145.89,528785.0,141.3543,141.4803,140.7145,141.4124,528785.0
2024-01-31 11:00:00,145.87,146.59,145.83,146.31,331811.0,141.393,142.0909,141.3543,141.8195,331811.0
2024-01-31 11:30:00,146.35,147.12,146.3,147.02,576040.0,141.8583,142.6047,141.8098,142.5077,576040.0
2024-01-31 12:00:00,147.03,147.49,146.88,147.41,269244.0,142.5174,142.9633,142.372,142.8858,269244.0
2024-01-31 12:30:00,147.41,147.96,147.1,147.85,381582.0,142.8858,143.4189,142.5853,143.3123,381582.0
2024-01-31 13:00:00,147.84,148.63,147.74,148.15,594563.0,143.3026,144.0683,143.2057,143.6031,594563.0
2024-01-31 13:30:00,148.15,148.58,148.03,148.17,327505.0,143.6031,144.0199,143.4868,143.6225,327505.0
2024-01-31 14:00:00,148.18,148.37,147.48,147.89,399994.0,143.6321,143.8163,142.9536,143.351,399994.0
2024-01-31 14:30:00,147.84,150.16,147.77,148.84,726909.0,143.3026,145.5514,143.2347,144.2719,726909.0
2024-01-31 15:00:00,148.89,148.94,147.21,148.15,588938.0,144.3204,144.3688,142.6919,143.6031,588938.0
2024-01-31 15:30:00,148.13,149.0,147.5,148.53,2318997.0,143.5837,144.427,142.973,143.9714,2318997.0
2024-02-01 09:30:00,140.87,143.91,140.09,141.64,4156235.0,136.5465,139.4932,135.7904,137.2929,4156235.0
2024-02-01 10:00:00,141.64,143.12,140.52,143.12,1910523.0,137.2929,138.7274,136.2072,138.7274,1910523.0
2024-02-01 10:30:00,143.11,143.16,142.08,142.79,976462.0,138.7178,138.7662,137.7194,138.4076,976462.0
2024-02-01 11:00:00,142.77,142.89,142.04,142.08,730916.0,138.3882,138.5045,137.6806,137.7194,730916.0
2024-02-01 11:30:00,142.09,142.81,142.04,142.37,651930.0,137.7291,138.427,137.6806,138.0005,651930.0
2024-02-01 12:00:00,142.38,142.87,141.57,141.67,585374.0,138.0102,138.4851,137.225,137.3219,585374.0
2024-02-01 12:30:00,141.67,142.17,141.27,141.67,537413.0,137.3219,137.8066,136.9342,137.3219,537413.0
2024-02-01 13:00:00,141.66,141.68,140.86,141.46,638802.0,137.3123,137.3316,136.5368,137.1184,638802.0
2024-02-01 13:30:00,141.47,141.87,141.02,141.51,416815.0,137.1281,137.5158,136.6919,137.1669,416815.0
2024-02-01 14:00:00,141.53,141.8,141.16,141.25,399883.0,137.1862,137.448,136.8276,136.9148,399883.0
2024-02-01 14:30:00,141.24,141.45,140.95,141.09,631255.0,136.9051,137.1087,136.624,136.7597,631255.0
2024-02-01 15:00:00,141.13,141.44,140.92,141.16,807512.0,136.7985,137.099,136.595,136.8276,807512.0
2024-02-01 15:30:00,141.15,141.75,140.83,141.05,1553032.0,136.8179,137.3995,136.5077,136.721,1553032.0
2024-02-02 09:30:00,140.65,141.18,139.26,140.16,1012947.0,136.3333,136.847,134.9859,135.8583,1012947.0
2024-02-02 10:00:00,140.29,140.75,139.38,139.55,482210.0,135.9843,136.4302,135.1022,135.267,482210.0
2024-02-02 10:30:00,139.57,140.83,139.5,140.14,337103.0,135.2864,136.5077,135.2185,135.8389,337103.0
2024-02-02 11:00:00,140.15,140.91,139.82,140.83,303630.0,135.8486,136.5853,135.5287,136.5077,303630.0
2024-02-02 11:30:00,140.83,141.28,140.54,140.65,531930.0,136.5077,136.9439,136.2266,136.3333,531930.0
2024-02-02 12:00:00,140.67,141.35,140.67,141.3,225681.0,136.3526,137.0118,136.3526,136.9633,225681.0
2024-02-02 12:30:00,141.33,141.69,140.91,141.31,297264.0,136.9924,137.3413,136.5853,136.973,297264.0
2024-02-02 13:00:00,141.33,141.88,141.31,141.5,349976.0,136.9924,137.5255,136.973,137.1572,349976.0
2024-02-02 13:30:00,141.5,141.96,141.29,141.83,169246.0,137.1572,137.603,136.9536,137.477,169246.0
2024-02-02 14:00:00,141.84,142.11,141.66,141.8,245088.0,137.4867,137.7484,137.3123,137.448,245088.0
2024-02-02 14:30:00,141.78,142.14,141.69,142.0,210291.0,137.4286,137.7775,137.3413,137.6418,210291.0
2024-02-02 15:00:00,142.01,142.14,141.59,141.84,307356.0,137.6515,137.7775,137.2444,137.4867,307356.0
2024-02-02 15:30:00,141.85,142.06,141.45,141.61,1012778.0,137.4964,137.7,137.1087,137.2638,1012778.0
2024-02-05 09:30:00,141.99,142.54,141.21,142.49,497957.0,137.6321,138.1652,136.8761,138.1168,497957.0
2024-02-05 10:00:00,142.45,142.76,141.58,142.04,465447.0,138.078,138.3785,137.2347,137.6806,465447.0
2024-02-05 10:30:00,142.05,142.53,141.72,142.17,258333.0,137.6903,138.1556,137.3704,137.8066,258333.0
2024-02-05 11:00:00,142.18,143.19,142.09,143.14,360440.0,137.8163,138.7953,137.7291,138.7468,360440.0
2024-02-05 11:30:00,143.12,143.43,142.92,143.32,351321.0,138.7274,139.0279,138.5336,138.9213,351321.0
2024-02-05 12:00:00,143.28,143.9,143.1,143.84,287453.0,138.8825,139.4835,138.7081,139.4253,287453.0
2024-02-05 12:30:00,143.85,144.34,143.82,143.95,250414.0,139.435,139.91,139.406,139.532,250414.0
2024-02-05 13:00:00,143.94,144.28,143.78,143.8,189654.0,139.5223,139.8518,139.3672,139.3866,189654.0
2024-02-05 13:30:00,143.81,144.38,143.81,144.18,152647.0,139.3963,139.9488,139.3963,139.7549,152647.0
2024-02-05 14:00:00,144.17,144.32,143.91,144.15,150218.0,139.7452,139.8906,139.4932,139.7258,150218.0
2024-02-05 14:30:00,144.16,144.65,144.11,144.55,223809.0,139.7355,140.2105,139.6871,140.1136,223809.0
2024-02-05 15:00:00,144.56,144.59,144.11,144.25,242679.0,140.1232,140.1523,139.6871,139.8228,242679.0
2024-02-05 15:30:00,144.25,144.29,143.75,144.02,789639.0,139.8228,139.8615,139.3381,139.5998,789639.0
2024-02-06 09:30:00,144.55,144.81,142.75,143.09,563827.0,140.1136,140.3656,138.3688,138.6984,563827.0
2024-02-06 10:00:00,143.09,143.62,142.82,143.15,320007.0,138.6984,139.2121,138.4367,138.7565,320007.0
2024-02-06 10:30:00,143.14,143.49,142.88,143.04,239747.0,138.7468,139.0861,138.4948,138.6499,239747.0
2024-02-06 11:00:00,143.02,143.13,142.65,142.78,217564.0,138.6305,138.7371,138.2719,138.3979,217564.0
2024-02-06 11:30:00,142.79,142.97,142.42,142.71,270621.0,138.4076,138.582,138.0489,138.33,270621.0
2024-02-06 12:00:00,142.65,143.03,142.55,143.02,158353.0,138.2719,138.6402,138.1749,138.6305,158353.0
2024-02-06 12:30:00,143.06,143.38,142.83,142.98,157968.0,138.6693,138.9795,138.4463,138.5917,157968.0
2024-02-06 13:00:00,142.96,143.18,142.83,143.17,120516.0,138.5724,138.7856,138.4463,138.7759,120516.0
2024-02-06 13:30:00,143.17,143.83,143.16,143.81,150317.0,138.7759,139.4157,138.7662,139.3963,150317.0
2024-02-06 14:00:00,143.81,143.87,143.12,143.66,171402.0,139.3963,139.4544,138.7274,139.2509,171402.0
2024-02-06 14:30:00,143.66,144.1,143.6,144.02,256801.0,139.2509,139.6774,139.1927,139.5998,256801.0
2024-02-06 15:00:00,144.03,144.05,143.64,143.73,274076.0,139.6095,139.6289,139.2315,139.3187,274076.0
2024-02-06 15:30:00,143.71,144.16,143.07,144.11,607582.0,139.2993,139.7355,138.679,139.6871,607582.0
2024-02-07 09:30:00,145.16,145.27,143.63,144.14,322218.0,140.7048,140.8115,139.2218,139.7161,322218.0
2024-02-07 10:00:00,144.11,145.47,144.07,145.4,308638.0,139.6871,141.0053,139.6483,140.9375,308638.0
2024-02-07 10:30:00,145.4,145.44,144.56,144.58,350842.0,140.9375,140.9762,140.1232,140.1426,350842.0
2024-02-07 11:00:00,144.59,144.61,144.05,144.18,318388.0,140.1523,140.1717,139.6289,139.7549,318388.0
2024-02-07 11:30:00,144.18,144.45,143.82,144.32,198837.0,139.7549,140.0166,139.406,139.8906,198837.0
2024-02-07 12:00:00,144.37,144.53,144.22,144.28,123807.0,139.9391,140.0942,139.7937,139.8518,123807.0
2024-02-07 12:30:00,144.25,144.47,143.94,144.47,102948.0,139.8228,140.036,139.5223,140.036,102948.0
2024-02-07 13:00:00,144.48,144.96,144.2,144.95,126413.0,140.0457,140.511,139.7743,140.5013,126413.0
2024-02-07 13:30:00,144.95,145.1,144.76,145.0,111735.0,140.5013,140.6467,140.3171,140.5497,111735.0
2024-02-07 14:00:00,145.01,145.27,144.98,145.24,195841.0,140.5594,140.8115,140.5304,140.7824,195841.0
2024-02-07 14:30:00,145.25,145.73,145.14,145.59,174584.0,140.7921,141.2573,140.6854,141.1216,174584.0
2024-02-07 15:00:00,145.59,145.91,145.52,145.73,268330.0,141.1216,141.4318,141.0538,141.2573,268330.0
2024-02-07 15:30:00,145.72,145.95,145.64,145.93,615808.0,141.2476,141.4706,141.1701,141.4512,615808.0
2024-02-08 09:30:00,146.85,147.55,146.28,147.17,510328.0,142.343,143.0215,141.7905,142.6531,510328.0
2024-02-08 10:00:00,147.18,147.79,146.96,147.69,295013.0,142.6628,143.2541,142.4496,143.1572,295013.0
2024-02-08 10:30:00,147.7,148.59,147.56,148.21,354302.0,143.1669,144.0296,143.0312,143.6612,354302.0
2024-02-08 11:00:00,148.21,148.47,147.85,148.06,189374.0,143.6612,143.9132,143.3123,143.5158,189374.0
2024-02-08 11:30:00,148.05,148.45,147.99,148.42,182755.0,143.5061,143.8939,143.448,143.8648,182755.0
2024-02-08 12:00:00,148.41,148.44,147.85,148.22,194526.0,143.8551,143.8842,143.3123,143.6709,194526.0
2024-02-08 12:30:00,148.21,148.48,147.92,148.02,173344.0,143.6612,143.9229,143.3801,143.4771,173344.0
2024-02-08 13:00:00,148.05,148.61,148.01,148.49,201954.0,143.5061,144.0489,143.4674,143.9326,201954.0
2024-02-08 13:30:00,148.5,148.61,148.21,148.38,180481.0,143.9423,144.0489,143.6612,143.826,180481.0
2024-02-08 14:00:00,148.39,148.52,148.14,148.19,148634.0,143.8357,143.9617,143.5934,143.6418,148634.0
2024-02-08 14:30:00,148.2,148.25,147.71,148.2,181204.0,143.6515,143.7,143.1766,143.6515,181204.0
2024-02-08 15:00:00,148.22,148.44,148.1,148.15,193857.0,143.6709,143.8842,143.5546,143.6031,193857.0
2024-02-08 15:30:00,148.16,148.37,147.98,148.18,925008.0,143.6128,143.8163,143.4383,143.6321,925008.0
2024-02-09 09:30:00,149.0,150.13,148.35,150.02,505232.0,144.427,145.5223,143.7969,145.4157,505232.0
2024-02-09 10:00:00,150.02,150.47,149.57,150.34,460122.0,145.4157,145.8519,144.9795,145.7259,460122.0
2024-02-09 10:30:00,150.38,152.41,150.31,152.23,1062293.0,145.7646,147.7323,145.6968,147.5578,1062293.0
2024-02-09 11:00:00,152.24,153.4,150.41,150.47,1042636.0,147.5675,148.6919,145.7937,145.8519,1042636.0
2024-02-09 11:30:00,150.47,150.58,149.96,150.25,517922.0,145.8519,145.9585,145.3575,145.6386,517922.0
2024-02-09 12:00:00,150.24,150.47,150.0,150.15,372736.0,145.6289,145.8519,145.3963,145.5417,372736.0
2024-02-09 12:30:00,150.08,150.47,149.91,150.46,308128.0,145.4738,145.8519,145.3091,145.8422,308128.0
2024-02-09 13:00:00,150.47,150.79,150.32,150.77,148625.0,145.8519,146.162,145.7065,146.1427,148625.0
2024-02-09 13:30:00,150.78,151.05,150.71,150.88,184368.0,146.1523,146.4141,146.0845,146.2493,184368.0
2024-02-09 14:00:00,150.88,151.56,150.84,151.41,206103.0,146.2493,146.9084,146.2105,146.763,206103.0
2024-02-09 14:30:00,151.41,151.57,150.9,151.02,205189.0,146.763,146.9181,146.2687,146.385,205189.0
2024-02-09 15:00:00,151.03,151.27,150.86,151.04,276199.0,146.3947,146.6273,146.2299,146.4044,276199.0
2024-02-09 15:30:00,151.03,151.12,150.85,151.03,933167.0,146.3947,146.4819,146.2202,146.3947,933167.0
2024-02-12 09:30:00,150.38,152.19,150.25,152.08,596408.0,145.7646,147.5191,145.6386,147.4124,596408.0
2024-02-12 10:00:00,152.04,152.77,151.93,152.7,411789.0,147.3737,148.0813,147.2671,148.0134,411789.0
2024-02-12 10:30:00,152.69,153.93,152.69,153.68,464425.0,148.0037,149.2057,148.0037,148.9633,464425.0
2024-02-12 11:00:00,153.68,154.34,153.54,153.69,375950.0,148.9633,149.6031,148.8276,148.973,375950.0
2024-02-12 11:30:00,153.71,154.2,153.52,153.71,439457.0,148.9924,149.4674,148.8083,148.9924,439457.0
2024-02-12 12:00:00,153.77,154.34,153.43,154.17,627404.0,149.0506,149.6031,148.721,149.4383,627404.0
2024-02-12 12:30:00,154.17,154.5,154.12,154.2,488933.0,149.4383,149.7582,149.3898,149.4674,488933.0
2024-02-12 13:00:00,154.2,154.76,153.91,153.96,651008.0,149.4674,150.0102,149.1863,149.2347,651008.0
2024-02-12 13:30:00,153.91,154.12,153.23,153.85,723302.0,149.1863,149.3898,148.5272,149.1281,723302.0
2024-02-12 14:00:00,153.8,153.85,152.79,153.18,378404.0,149.0797,149.1281,148.1007,148.4787,378404.0
2024-02-12 14:30:00,153.2,153.41,152.89,153.02,235483.0,148.4981,148.7016,148.1976,148.3236,235483.0
2024-02-12 15:00:00,153.0,153.47,152.99,153.21,469187.0,148.3042,148.7598,148.2945,148.5078,469187.0
2024-02-12 15:30:00,153.19,153.42,153.04,153.1,789432.0,148.4884,148.7113,148.343,148.4011,789432.0
2024-02-13 09:30:00,149.77,151.25,149.28,149.78,686887.0,145.1733,146.6079,144.6984,145.183,686887.0
2024-02-13 10:00:00,149.76,150.71,149.33,150.7,388044.0,145.1637,146.0845,144.7469,146.0748,388044.0
2024-02-13 10:30:00,150.73,151.19,150.17,150.7,340553.0,146.1039,146.5498,145.5611,146.0748,340553.0
2024-02-13 11:00:00,150.68,151.11,150.32,150.47,296155.0,146.0554,146.4722,145.7065,145.8519,296155.0
2024-02-13 11:30:00,150.47,150.53,150.17,150.47,227803.0,145.8519,145.91,145.5611,145.8519,227803.0
2024-02-13 12:00:00,150.44,150.52,149.8,149.86,147687.0,145.8228,145.9003,145.2024,145.2606,147687.0
2024-02-13 12:30:00,149.85,150.09,149.07,149.27,336514.0,145.2509,145.4835,144.4948,144.6887,336514.0
2024-02-13 13:00:00,149.27,149.61,149.19,149.43,111764.0,144.6887,145.0183,144.6111,144.8438,111764.0
2024-02-13 13:30:00,149.41,149.59,149.33,149.49,221668.0,144.8244,144.9989,144.7469,144.9019,221668.0
2024-02-13 14:00:00,149.47,149.49,148.85,149.11,325185.0,144.8826,144.9019,144.2816,144.5336,325185.0
2024-02-13 14:30:00,149.11,149.66,149.08,149.31,261753.0,144.5336,145.0667,144.5045,144.7275,261753.0
2024-02-13 15:00:00,149.31,149.4,148.41,148.71,339266.0,144.7275,144.8147,143.8551,144.1459,339266.0
2024-02-13 15:30:00,148.73,150.06,148.54,150.05,946225.0,144.1653,145.4544,143.9811,145.4448,946225.0
2024-02-14 09:30:00,151.31,153.13,151.05,153.11,740107.0,146.6661,148.4302,146.4141,148.4108,740107.0
2024-02-14 10:00:00,153.14,154.4,153.07,154.05,887137.0,148.4399,149.6612,148.3721,149.322,887137.0
2024-02-14 10:30:00,154.06,154.2,152.44,152.44,351748.0,149.3317,149.4674,147.7614,147.7614,351748.0
2024-02-14 11:00:00,152.41,152.78,151.94,152.27,281042.0,147.7323,148.091,147.2767,147.5966,281042.0
2024-02-14 11:30:00,152.28,152.6,152.12,152.19,173713.0,147.6063,147.9165,147.4512,147.5191,173713.0
2024-02-14 12:00:00,152.18,152.58,151.95,152.57,141672.0,147.5094,147.8971,147.2864,147.8874,141672.0
2024-02-14 12:30:00,152.57,152.88,152.5,152.5,135003.0,147.8874,148.1879,147.8196,147.8196,135003.0
2024-02-14 13:00:00,152.5,152.61,152.23,152.47,156779.0,147.8196,147.9262,147.5578,147.7905,156779.0
2024-02-14 13:30:00,152.48,153.38,152.45,153.14,239620.0,147.8002,148.6726,147.7711,148.4399,239620.0
2024-02-14 14:00:00,153.14,153.16,152.31,152.68,147629.0,148.4399,148.4593,147.6354,147.994,147629.0
2024-02-14 14:30:00,152.7,153.12,152.55,153.11,155162.0,148.0134,148.4205,147.868,148.4108,155162.0
2024-02-14 15:00:00,153.12,153.53,152.95,153.46,291731.0,148.4205,148.8179,148.2557,148.7501,291731.0
2024-02-14 15:30:00,153.44,154.0,153.16,153.95,952727.0,148.7307,149.2735,148.4593,149.2251,952727.0
2024-02-15 09:30:00,155.0,156.53,154.48,155.83,1052360.0,150.2428,151.7259,149.7388,151.0474,1052360.0
2024-02-15 10:00:00,155.86,157.17,155.46,156.33,828193.0,151.0764,152.3462,150.6887,151.532,828193.0
2024-02-15 10:30:00,156.33,156.43,155.48,155.78,373175.0,151.532,151.6289,150.7081,150.9989,373175.0
2024-02-15 11:00:00,155.79,155.94,155.0,155.91,250729.0,151.0086,151.154,150.2428,151.1249,250729.0
2024-02-15 11:30:00,155.9,156.17,155.69,156.01,212669.0,151.1152,151.3769,150.9117,151.2218,212669.0
2024-02-15 12:00:00,156.0,156.17,155.87,156.03,152425.0,151.2121,151.3769,151.0861,151.2412,152425.0
2024-02-15 12:30:00,156.06,156.31,155.77,155.82,135295.0,151.2703,151.5126,150.9892,151.0377,135295.0
2024-02-15 13:00:00,155.79,156.84,155.7,156.81,262937.0,151.0086,152.0264,150.9213,151.9973,262937.0
2024-02-15 13:30:00,156.82,156.91,155.98,156.03,243462.0,152.007,152.0942,151.1928,151.2412,243462.0
2024-02-15 14:00:00,156.01,156.88,155.95,156.85,223042.0,151.2218,152.0651,151.1637,152.0361,223042.0
2024-02-15 14:30:00,156.85,156.9,156.49,156.49,175190.0,152.0361,152.0845,151.6871,151.6871,175190.0
2024-02-15 15:00:00,156.5,156.76,156.09,156.39,210815.0,151.6968,151.9488,151.2994,151.5902,210815.0
2024-02-15 15:30:00,156.38,156.47,155.85,155.99,659461.0,151.5805,151.6677,151.0667,151.2024,659461.0
2024-02-16 09:30:00,157.2,157.76,153.46,153.61,863571.0,152.3753,152.9181,148.7501,148.8955,863571.0
2024-02-16 10:00:00,153.54,153.99,152.86,153.23,444088.0,148.8276,149.2638,148.1685,148.5272,444088.0
2024-02-16 10:30:00,153.22,154.5,153.12,154.5,333278.0,148.5175,149.7582,148.4205,149.7582,333278.0
2024-02-16 11:00:00,154.5,155.27,154.34,155.26,204575.0,149.7582,150.5045,149.6031,150.4949,204575.0
2024-02-16 11:30:00,155.27,155.48,154.75,155.36,234553.0,150.5045,150.7081,150.0005,150.5918,234553.0
2024-02-16 12:00:00,155.35,155.42,154.83,155.24,185494.0,150.5821,150.6499,150.078,150.4755,185494.0
2024-02-16 12:30:00,155.24,155.35,154.95,155.03,121023.0,150.4755,150.5821,150.1944,150.2719,121023.0
2024-02-16 13:00:00,155.01,155.02,153.95,154.27,126832.0,150.2525,150.2622,149.2251,149.5352,126832.0
2024-02-16 13:30:00,154.28,154.52,154.2,154.43,103921.0,149.5449,149.7776,149.4674,149.6903,103921.0
2024-02-16 14:00:00,154.47,154.79,154.45,154.78,116508.0,149.7291,150.0393,149.7097,150.0296,116508.0
2024-02-16 14:30:00,154.81,154.85,153.4,153.8,163918.0,150.0587,150.0974,148.6919,149.0797,163918.0
2024-02-16 15:00:00,153.82,153.87,153.34,153.4,189627.0,149.099,149.1475,148.6338,148.6919,189627.0
2024-02-16 15:30:00,153.41,153.45,152.6,152.7,618337.0,148.7016,148.7404,147.9165,148.0134,618337.0
2024-02-20 09:30:00,151.89,152.9,150.72,151.6,736771.0,147.2283,148.2073,146.0942,146.9472,736771.0
2024-02-20 10:00:00,151.55,151.55,150.71,150.96,316994.0,146.8987,146.8987,146.0845,146.3268,316994.0
2024-02-20 10:30:00,150.9,151.9,150.63,151.55,144698.0,146.2687,147.238,146.007,146.8987,144698.0
2024-02-20 11:00:00,151.56,151.81,151.06,151.11,137933.0,146.9084,147.1507,146.4238,146.4722,137933.0
2024-02-20 11:30:00,151.1,151.11,150.4,150.73,198553.0,146.4625,146.4722,145.784,146.1039,198553.0
2024-02-20 12:00:00,150.67,150.7,149.87,150.03,174753.0,146.0457,146.0748,145.2703,145.4254,174753.0
2024-02-20 12:30:00,150.01,150.45,149.89,150.29,132715.0,145.406,145.8325,145.2897,145.6774,132715.0
2024-02-20 13:00:00,150.31,150.86,150.2,150.35,123761.0,145.6968,146.2299,145.5901,145.7355,123761.0
2024-02-20 13:30:00,150.34,151.05,150.17,151.04,103232.0,145.7259,146.4141,145.5611,146.4044,103232.0
2024-02-20 14:00:00,151.04,151.53,150.85,151.48,128540.0,146.4044,146.8793,146.2202,146.8309,128540.0
2024-02-20 14:30:00,151.47,152.17,151.33,152.09,157682.0,146.8212,147.4997,146.6855,147.4221,157682.0
2024-02-20 15:00:00,152.1,152.16,151.71,152.04,186186.0,147.4318,147.49,147.0538,147.3737,186186.0
2024-02-20 15:30:00,152.07,152.12,151.35,151.97,762090.0,147.4028,147.4512,146.7049,147.3058,762090.0
2024-02-21 09:30:00,149.84,150.89,148.9,150.39,896647.0,145.2412,146.259,144.33,145.7743,896647.0
2024-02-21 10:00:00,150.39,151.09,150.23,150.3,201888.0,145.7743,146.4528,145.6192,145.6871,201888.0
2024-02-21 10:30:00,150.28,150.36,149.73,149.82,187392.0,145.6677,145.7452,145.1346,145.2218,187392.0
2024-02-21 11:00:00,149.84,150.58,149.82,150.19,155905.0,145.2412,145.9585,145.2218,145.5805,155905.0
2024-02-21 11:30:00,150.19,150.79,149.95,150.77,171546.0,145.5805,146.162,145.3478,146.1427,171546.0
2024-02-21 12:00:00,150.77,150.77,150.14,150.28,138701.0,146.1427,146.1427,145.532,145.6677,138701.0
2024-02-21 12:30:00,150.31,150.67,150.04,150.64,138245.0,145.6968,146.0457,145.4351,146.0166,138245.0
2024-02-21 13:00:00,150.66,150.76,150.06,150.43,101858.0,146.036,146.133,145.4544,145.8131,101858.0
2024-02-21 13:30:00,150.47,150.68,150.22,150.41,98718.0,145.8519,146.0554,145.6095,145.7937,98718.0
2024-02-21 14:00:00,150.39,150.51,149.71,150.04,94663.0,145.7743,145.8906,145.1152,145.4351,94663.0
2024-02-21 14:30:00,150.12,150.32,149.98,150.26,113024.0,145.5126,145.7065,145.3769,145.6483,113024.0
2024-02-21 15:00:00,150.24,150.95,150.0,150.93,153269.0,145.6289,146.3171,145.3963,146.2977,153269.0
2024-02-21 15:30:00,150.96,152.05,150.92,152.05,614660.0,146.3268,147.3834,146.2881,147.3834,614660.0
2024-02-22 09:30:00,154.98,155.27,152.31,152.63,919831.0,150.2234,150.5045,147.6354,147.9456,919831.0
2024-02-22 10:00:00,152.69,153.73,152.61,153.46,518298.0,148.0037,149.0118,147.9262,148.7501,518298.0
2024-02-22 10:30:00,153.46,153.67,152.78,153.2,266297.0,148.7501,148.9537,148.091,148.4981,266297.0
2024-02-22 11:00:00,153.19,153.98,153.13,153.53,267360.0,148.4884,149.2541,148.4302,148.8179,267360.0
2024-02-22 11:30:00,153.54,154.15,153.53,154.11,196772.0,148.8276,149.4189,148.8179,149.3801,196772.0
2024-02-22 12:00:00,154.15,155.06,154.03,155.04,387581.0,149.4189,150.301,149.3026,150.2816,387581.0
2024-02-22 12:30:00,155.04,155.15,154.64,154.96,191240.0,150.2816,150.3882,149.8939,150.2041,191240.0
2024-02-22 13:00:00,154.97,154.97,154.49,154.7,138168.0,150.2138,150.2138,149.7485,149.952,138168.0
2024-02-22 13:30:00,154.73,155.06,154.62,155.05,154265.0,149.9811,150.301,149.8745,150.2913,154265.0
2024-02-22 14:00:00,155.04,155.51,154.94,155.41,208764.0,150.2816,150.7372,150.1847,150.6402,208764.0
2024-02-22 14:30:00,155.39,155.39,154.51,154.77,160774.0,150.6209,150.6209,149.7679,150.0199,160774.0
2024-02-22 15:00:00,154.72,155.2,154.56,154.71,431384.0,149.9714,150.4367,149.8163,149.9617,431384.0
2024-02-22 15:30:00,154.71,154.99,154.4,154.73,956153.0,149.9617,150.2331,149.6612,149.9811,956153.0
2024-02-23 09:30:00,155.69,156.91,155.18,155.54,632067.0,150.9117,152.0942,150.4173,150.7663,632067.0
2024-02-23 10:00:00,155.54,155.6,154.88,155.1,239122.0,150.7663,150.8244,150.1265,150.3398,239122.0
2024-02-23 10:30:00,155.12,155.47,154.98,155.24,185296.0,150.3591,150.6984,150.2234,150.4755,185296.0
2024-02-23 11:00:00,155.24,155.26,154.32,155.03,214037.0,150.4755,150.4949,149.5837,150.2719,214037.0
2024-02-23 11:30:00,155.02,155.4,154.78,155.34,173808.0,150.2622,150.6306,150.0296,150.5724,173808.0
2024-02-23 12:00:00,155.36,155.72,154.85,155.0,150284.0,150.5918,150.9407,150.0974,150.2428,150284.0
2024-02-23 12:30:00,155.03,155.24,154.77,155.14,97565.0,150.2719,150.4755,150.0199,150.3785,97565.0
2024-02-23 13:00:00,155.15,155.5,155.01,155.45,135228.0,150.3882,150.7275,150.2525,150.679,135228.0
2024-02-23 13:30:00,155.44,155.52,155.16,155.2,101708.0,150.6693,150.7469,150.3979,150.4367,101708.0
2024-02-23 14:00:00,155.22,155.22,154.85,154.94,125822.0,150.4561,150.4561,150.0974,150.1847,125822.0
2024-02-23 14:30:00,154.95,155.24,154.93,155.12,110505.0,150.1944,150.4755,150.175,150.3591,110505.0
2024-02-23 15:00:00,155.12,155.17,154.67,154.7,134133.0,150.3591,150.4076,149.923,149.952,134133.0
2024-02-23 15:30:00,154.75,155.24,154.65,154.91,589011.0,150.0005,150.4755,149.9036,150.1556,589011.0
2024-02-26 09:30:00,156.0,156.91,155.79,156.3,521311.0,151.2121,152.0942,151.0086,151.5029,521311.0
2024-02-26 10:00:00,156.34,157.23,156.08,157.0,311128.0,151.5417,152.4044,151.2897,152.1814,311128.0
2024-02-26 10:30:00,157.08,157.18,156.8,157.02,171212.0,152.259,152.3559,151.9876,152.2008,171212.0
2024-02-26 11:00:00,157.04,157.06,156.43,156.73,419914.0,152.2202,152.2396,151.6289,151.9197,419914.0
2024-02-26 11:30:00,156.73,157.03,156.5,157.0,599207.0,151.9197,152.2105,151.6968,152.1814,599207.0
2024-02-26 12:00:00,156.99,157.05,156.64,157.04,231946.0,152.1718,152.2299,151.8325,152.2202,231946.0
2024-02-26 12:30:00,157.02,157.16,156.77,157.16,264331.0,152.2008,152.3365,151.9585,152.3365,264331.0
2024-02-26 13:00:00,157.13,157.19,156.84,156.96,142756.0,152.3075,152.3656,152.0264,152.1427,142756.0
2024-02-26 13:30:00,156.95,157.13,156.76,157.09,163678.0,152.133,152.3075,151.9488,152.2687,163678.0
2024-02-26 14:00:00,157.08,157.25,157.0,157.18,111579.0,152.259,152.4238,152.1814,152.3559,111579.0
2024-02-26 14:30:00,157.2,157.28,156.9,156.96,126600.0,152.3753,152.4529,152.0845,152.1427,126600.0
2024-02-26 15:00:00,156.97,157.48,156.92,157.27,160626.0,152.1524,152.6467,152.1039,152.4432,160626.0
2024-02-26 15:30:00,157.27,157.3,156.95,157.03,562715.0,152.4432,152.4722,152.133,152.2105,562715.0
2024-02-27 09:30:00,157.75,159.2,157.49,158.47,625293.0,152.9084,154.3139,152.6564,153.6063,625293.0
2024-02-27 10:00:00,158.43,159.0,158.19,158.79,256538.0,153.5676,154.1201,153.3349,153.9165,256538.0
2024-02-27 10:30:00,158.78,159.0,158.4,158.54,191844.0,153.9068,154.1201,153.5385,153.6742,191844.0
2024-02-27 11:00:00,158.54,158.66,158.2,158.46,164902.0,153.6742,153.7905,153.3446,153.5966,164902.0
2024-02-27 11:30:00,158.44,158.85,158.17,158.83,235202.0,153.5773,153.9747,153.3155,153.9553,235202.0
2024-02-27 12:00:00,158.84,158.88,158.37,158.49,164058.0,153.965,154.0037,153.5094,153.6257,164058.0
2024-02-27 12:30:00,158.49,158.61,158.2,158.24,129316.0,153.6257,153.742,153.3446,153.3834,129316.0
2024-02-27 13:00:00,158.25,158.48,158.09,158.33,121605.0,153.3931,153.616,153.238,153.4706,121605.0
2024-02-27 13:30:00,158.32,158.48,158.16,158.44,122468.0,153.4609,153.616,153.3058,153.5773,122468.0
2024-02-27 14:00:00,158.45,158.67,158.22,158.48,120834.0,153.5869,153.8002,153.364,153.616,120834.0
2024-02-27 14:30:00,158.49,158.66,158.32,158.45,128171.0,153.6257,153.7905,153.4609,153.5869,128171.0
2024-02-27 15:00:00,158.46,158.85,158.37,158.59,269345.0,153.5966,153.9747,153.5094,153.7226,269345.0
2024-02-27 15:30:00,158.59,158.63,158.23,158.31,808432.0,153.7226,153.7614,153.3737,153.4512,808432.0
2024-02-28 09:30:00,156.0,156.27,155.22,155.64,354547.0,151.9883,152.2514,151.2284,151.6376,354547.0
2024-02-28 10:00:00,155.64,155.71,154.96,155.19,156759.0,151.6376,151.7058,150.9751,151.1992,156759.0
2024-02-28 10:30:00,155.17,156.04,155.12,155.97,136015.0,151.1797,152.0273,151.131,151.9591,136015.0
2024-02-28 11:00:00,155.99,156.42,155.99,156.26,226490.0,151.9786,152.3975,151.9786,152.2416,226490.0
2024-02-28 11:30:00,156.28,156.49,156.11,156.48,114226.0,152.2611,152.4657,152.0955,152.456,114226.0
2024-02-28 12:00:00,156.47,156.54,155.89,155.98,120734.0,152.4462,152.5144,151.8812,151.9688,120734.0
2024-02-28 12:30:00,155.98,156.0,155.44,155.57,127935.0,151.9688,151.9883,151.4427,151.5694,127935.0
2024-02-28 13:00:00,155.51,155.93,155.43,155.87,78597.0,151.5109,151.9201,151.433,151.8617,78597.0
2024-02-28 13:30:00,155.89,155.99,155.63,155.81,86369.0,151.8812,151.9786,151.6278,151.8032,86369.0
2024-02-28 14:00:00,155.87,155.9,155.41,155.48,111254.0,151.8617,151.8909,151.4135,151.4817,111254.0
2024-02-28 14:30:00,155.47,155.67,155.27,155.65,85513.0,151.472,151.6668,151.2771,151.6473,85513.0
2024-02-28 15:00:00,155.67,155.84,155.25,155.82,131061.0,151.6668,151.8324,151.2576,151.813,131061.0
2024-02-28 15:30:00,155.83,156.13,155.66,155.9,452599.0,151.8227,152.115,151.6571,151.8909,452599.0
2024-02-29 09:30:00,156.94,157.57,156.73,157.47,605240.0,152.9042,153.518,152.6996,153.4205,605240.0
2024-02-29 10:00:00,157.47,157.75,156.36,157.27,232748.0,153.4205,153.6933,152.3391,153.2257,232748.0
2024-02-29 10:30:00,157.28,157.55,157.03,157.18,229033.0,153.2354,153.4985,152.9918,153.138,229033.0
2024-02-29 11:00:00,157.21,157.58,156.87,157.18,140294.0,153.1672,153.5277,152.836,153.138,140294.0
2024-02-29 11:30:00,157.14,157.14,156.18,156.84,155676.0,153.099,153.099,152.1637,152.8067,155676.0
2024-02-29 12:00:00,156.83,157.25,156.6,156.61,203617.0,152.797,153.2062,152.5729,152.5826,203617.0
2024-02-29 12:30:00,156.61,157.07,156.4,157.05,115925.0,152.5826,153.0308,152.378,153.0113,115925.0
2024-02-29 13:00:00,157.08,157.67,157.01,157.67,125395.0,153.0406,153.6154,152.9724,153.6154,125395.0
2024-02-29 13:30:00,157.65,157.99,157.36,157.91,137297.0,153.5959,153.9272,153.3134,153.8492,137297.0
2024-02-29 14:00:00,157.94,158.08,157.37,157.39,151442.0,153.8784,154.0148,153.3231,153.3426,151442.0
2024-02-29 14:30:00,157.38,157.96,157.03,157.94,171254.0,153.3328,153.8979,152.9918,153.8784,171254.0
2024-02-29 15:00:00,157.95,158.05,157.58,157.64,174695.0,153.8882,153.9856,153.5277,153.5862,174695.0
2024-02-29 15:30:00,157.63,158.2,157.5,157.78,672703.0,153.5764,154.1318,153.4498,153.7226,672703.0
2024-03-01 09:30:00,159.39,159.47,158.07,158.76,531400.0,155.2912,155.3691,154.0051,154.6774,531400.0
2024-03-01 10:00:00,158.84,159.99,158.43,159.85,481782.0,154.7553,155.8757,154.3558,155.7393,481782.0
2024-03-01 10:30:00,159.86,160.45,159.07,160.41,415979.0,155.7491,156.3239,154.9794,156.2849,415979.0
2024-03-01 11:00:00,160.46,161.1,160.22,161.01,555242.0,156.3336,156.9572,156.0998,156.8695,555242.0
2024-03-01 11:30:00,161.01,161.31,160.73,160.78,296482.0,156.8695,157.1618,156.5967,156.6454,296482.0
2024-03-01 12:00:00,160.77,161.51,160.37,161.49,224856.0,156.6357,157.3566,156.246,157.3372,224856.0
2024-03-01 12:30:00,161.5,162.16,161.37,162.15,252397.0,157.3469,157.9899,157.2202,157.9802,252397.0
2024-03-01 13:00:00,162.14,162.88,162.07,162.86,293179.0,157.9704,158.6914,157.9022,158.6719,293179.0
2024-03-01 13:30:00,162.84,163.65,162.64,163.59,394223.0,158.6524,159.4416,158.4576,159.3831,394223.0
2024-03-01 14:00:00,163.63,163.99,163.06,163.94,445922.0,159.4221,159.7729,158.8668,159.7241,445922.0
2024-03-01 14:30:00,163.95,164.0,163.27,163.46,362377.0,159.7339,159.7826,159.0714,159.2565,362377.0
2024-03-01 15:00:00,163.44,163.47,162.78,162.93,327878.0,159.237,159.2662,158.594,158.7401,327878.0
2024-03-01 15:30:00,162.93,163.2,162.53,163.1,888918.0,158.7401,159.0032,158.3504,158.9058,888918.0
2024-03-04 09:30:00,165.12,166.22,164.72,165.16,871689.0,160.8738,161.9455,160.4841,160.9128,871689.0
2024-03-04 10:00:00,165.15,166.08,164.72,165.87,308761.0,160.903,161.8091,160.4841,161.6045,308761.0
2024-03-04 10:30:00,165.87,166.81,165.79,166.16,360334.0,161.6045,162.5203,161.5266,161.8871,360334.0
2024-03-04 11:00:00,166.18,167.28,166.06,166.66,477152.0,161.9065,162.9783,161.7896,162.3742,477152.0
2024-03-04 11:30:00,166.66,167.3,166.13,167.2,273547.0,162.3742,162.9977,161.8578,162.9003,273547.0
2024-03-04 12:00:00,167.2,167.65,166.93,166.98,309240.0,162.9003,163.3387,162.6373,162.686,309240.0
2024-03-04 12:30:00,167.0,167.3,166.8,167.15,176811.0,162.7055,162.9977,162.5106,162.8516,176811.0
2024-03-04 13:00:00,167.13,167.75,167.09,167.16,193724.0,162.8321,163.4362,162.7931,162.8613,193724.0
2024-03-04 13:30:00,167.15,167.6,167.15,167.46,132600.0,162.8516,163.29,162.8516,163.1536,132600.0
2024-03-04 14:00:00,167.43,167.58,167.0,167.21,213427.0,163.1244,163.2705,162.7055,162.9101,213427.0
2024-03-04 14:30:00,167.23,167.83,167.04,167.57,189316.0,162.9295,163.5141,162.7444,163.2608,189316.0
2024-03-04 15:00:00,167.57,167.82,167.05,167.07,252214.0,163.2608,163.5044,162.7542,162.7737,252214.0
2024-03-04 15:30:00,167.07,167.33,166.37,166.65,888541.0,162.7737,163.027,162.0917,162.3645,888541.0
2024-03-05 09:30:00,164.58,165.33,163.92,164.49,503200.0,160.3477,161.0784,159.7047,160.26,503200.0
2024-03-05 10:00:00,164.53,165.59,163.28,163.7,400131.0,160.299,161.3317,159.0811,159.4903,400131.0
2024-03-05 10:30:00,163.69,163.87,163.06,163.31,236071.0,159.4806,159.6559,158.8668,159.1104,236071.0
2024-03-05 11:00:00,163.3,163.54,163.03,163.05,215156.0,159.1006,159.3344,158.8376,158.857,215156.0
2024-03-05 11:30:00,163.05,163.49,162.28,162.57,442306.0,158.857,159.2857,158.1068,158.3894,442306.0
2024-03-05 12:00:00,162.56,162.68,162.02,162.46,211053.0,158.3796,158.4966,157.8535,158.2822,211053.0
2024-03-05 12:30:00,162.48,162.53,161.61,161.72,248842.0,158.3017,158.3504,157.4541,157.5612,248842.0
2024-03-05 13:00:00,161.7,161.7,161.16,161.43,221976.0,157.5418,157.5418,157.0156,157.2787,221976.0
2024-03-05 13:30:00,161.41,161.75,160.9,160.92,284277.0,157.2592,157.5905,156.7623,156.7818,284277.0
2024-03-05 14:00:00,160.9,161.41,160.8,161.34,226638.0,156.7623,157.2592,156.6649,157.191,226638.0
2024-03-05 14:30:00,161.37,161.45,160.61,160.66,198073.0,157.2202,157.2982,156.4798,156.5285,198073.0
2024-03-05 15:00:00,160.64,161.04,160.23,160.36,324125.0,156.509,156.8987,156.1096,156.2362,324125.0
2024-03-05 15:30:00,160.36,161.64,160.29,161.44,1044088.0,156.2362,157.4833,156.168,157.2884,1044088.0
2024-03-06 09:30:00,164.82,166.8,164.33,166.75,1113988.0,160.5815,162.5106,160.1041,162.4619,1113988.0
2024-03-06 10:00:00,166.72,167.05,165.49,167.05,530625.0,162.4327,162.7542,161.2343,162.7542,530625.0
2024-03-06 10:30:00,167.06,168.77,166.83,168.71,954593.0,162.7639,164.4299,162.5398,164.3715,954593.0
2024-03-06 11:00:00,168.69,169.25,168.36,168.99,732446.0,164.352,164.8976,164.0305,164.6443,732446.0
2024-03-06 11:30:00,168.99,168.99,168.2,168.54,297728.0,164.6443,164.6443,163.8746,164.2059,297728.0
2024-03-06 12:00:00,168.55,168.8,168.04,168.61,273542.0,164.2156,164.4592,163.7187,164.2741,273542.0
2024-03-06 12:30:00,168.61,168.81,168.12,168.36,207831.0,164.2741,164.4689,163.7967,164.0305,207831.0
2024-03-06 13:00:00,168.37,168.8,168.13,168.74,187476.0,164.0402,164.4592,163.8064,164.4007,187476.0
2024-03-06 13:30:00,168.74,168.82,167.55,168.06,277528.0,164.4007,164.4787,163.2413,163.7382,277528.0
2024-03-06 14:00:00,168.03,168.03,166.63,167.53,231660.0,163.709,163.709,162.345,163.2218,231660.0
2024-03-06 14:30:00,167.56,167.71,166.57,166.99,334644.0,163.2511,163.3972,162.2865,162.6957,334644.0
2024-03-06 15:00:00,166.99,167.52,166.64,167.31,340854.0,162.6957,163.2121,162.3547,163.0075,340854.0
2024-03-06 15:30:00,167.33,168.17,166.95,167.95,858334.0,163.027,163.8454,162.6567,163.631,858334.0
2024-03-07 09:30:00,169.6,172.24,169.43,171.83,1005866.0,165.2386,167.8107,165.073,167.4113,1005866.0
2024-03-07 10:00:00,171.84,173.29,171.64,173.13,768146.0,167.421,168.8337,167.2261,168.6778,768146.0
2024-03-07 10:30:00,173.16,173.86,172.56,173.22,551076.0,168.707,169.389,168.1225,168.7655,551076.0
2024-03-07 11:00:00,173.2,175.86,173.19,175.61,1075316.0,168.746,171.3376,168.7363,171.094,1075316.0
2024-03-07 11:30:00,175.6,177.23,175.09,176.73,855232.0,171.0843,172.6724,170.5874,172.1852,855232.0
2024-03-07 12:00:00,176.75,177.59,176.67,177.44,610526.0,172.2047,173.0231,172.1268,172.877,610526.0
2024-03-07 12:30:00,177.44,177.5,176.52,176.8,466882.0,172.877,172.9354,171.9806,172.2534,466882.0
2024-03-07 13:00:00,176.78,176.98,176.15,176.4,386182.0,172.234,172.4288,171.6202,171.8637,386182.0
2024-03-07 13:30:00,176.42,176.64,176.12,176.2,318889.0,171.8832,172.0976,171.5909,171.6689,318889.0
2024-03-07 14:00:00,176.22,176.63,175.67,176.44,375943.0,171.6884,172.0878,171.1525,171.9027,375943.0
2024-03-07 14:30:00,176.44,177.15,176.23,176.73,396012.0,171.9027,172.5944,171.6981,172.1852,396012.0
2024-03-07 15:00:00,176.75,176.75,175.85,176.04,459473.0,172.2047,172.2047,171.3279,171.513,459473.0
2024-03-07 15:30:00,176.03,176.57,175.54,175.67,1070260.0,171.5032,172.0294,171.0258,171.1525,1070260.0
2024-03-08 09:30:00,174.78,175.47,174.11,174.47,777453.0,170.2854,170.9576,169.6326,169.9834,777453.0
2024-03-08 10:00:00,174.5,174.98,174.15,174.9,445272.0,170.0126,170.4802,169.6716,170.4023,445272.0
2024-03-08 10:30:00,174.98,175.31,173.96,174.89,637207.0,170.4802,170.8018,169.4865,170.3926,637207.0
2024-03-08 11:00:00,174.91,174.98,172.53,172.53,467795.0,170.412,170.4802,168.0933,168.0933,467795.0
2024-03-08 11:30:00,172.57,173.53,171.77,172.8,385400.0,168.1322,169.0675,167.3528,168.3563,385400.0
2024-03-08 12:00:00,172.75,173.53,172.53,173.13,419137.0,168.3076,169.0675,168.0933,168.6778,419137.0
2024-03-08 12:30:00,173.18,173.48,171.33,171.35,294702.0,168.7265,169.0188,166.9241,166.9436,294702.0
2024-03-08 13:00:00,171.35,172.27,171.11,171.83,272520.0,166.9436,167.8399,166.7098,167.4113,272520.0
2024-03-08 13:30:00,171.8,171.96,170.99,171.2,249957.0,167.382,167.5379,166.5929,166.7975,249957.0
2024-03-08 14:00:00,171.19,172.38,171.17,172.01,211920.0,166.7877,167.9471,166.7682,167.5866,211920.0
2024-03-08 14:30:00,172.02,172.88,172.02,172.4,190698.0,167.5964,168.4342,167.5964,167.9666,190698.0
2024-03-08 15:00:00,172.4,172.93,171.01,171.09,346531.0,167.9666,168.483,166.6123,166.6903,346531.0
2024-03-08 15:30:00,171.1,171.64,170.54,170.66,1145599.0,166.7,167.2261,166.1544,166.2713,1145599.0
2024-03-11 09:30:00,168.86,170.51,168.12,169.78,659567.0,164.5176,166.1252,163.7967,165.414,659567.0
2024-03-11 10:00:00,169.81,171.2,169.43,171.03,413710.0,165.4432,166.7975,165.073,166.6318,413710.0
2024-03-11 10:30:00,171.03,171.67,170.39,171.14,210588.0,166.6318,167.2554,166.0083,166.739,210588.0
2024-03-11 11:00:00,171.11,171.35,169.87,169.87,148818.0,166.7098,166.9436,165.5017,165.5017,148818.0
2024-03-11 11:30:00,169.82,170.98,169.6,170.88,129595.0,165.4529,166.5831,165.2386,166.4857,129595.0
2024-03-11 12:00:00,170.88,170.95,170.1,170.68,230443.0,166.4857,166.5539,165.7257,166.2908,230443.0
2024-03-11 12:30:00,170.61,171.22,170.61,170.88,177472.0,166.2226,166.8169,166.2226,166.4857,177472.0
2024-03-11 13:00:00,170.87,171.14,170.23,170.89,120721.0,166.4759,166.739,165.8524,166.4954,120721.0
2024-03-11 13:30:00,170.88,171.02,170.48,170.86,84187.0,166.4857,166.6221,166.096,166.4662,84187.0
2024-03-11 14:00:00,170.87,171.76,170.68,171.73,145477.0,166.4759,167.3431,166.2908,167.3138,145477.0
2024-03-11 14:30:00,171.73,171.98,171.34,171.59,139782.0,167.3138,167.5574,166.9339,167.1774,139782.0
2024-03-11 15:00:00,171.58,171.58,170.86,171.06,184982.0,167.1677,167.1677,166.4662,166.6611,184982.0
2024-03-11 15:30:00,171.11,171.93,170.84,171.11,723446.0,166.7098,167.5087,166.4467,166.7098,723446.0
2024-03-12 09:30:00,172.95,173.9,170.74,172.44,345151.0,168.5024,169.428,166.3493,168.0056,345151.0
2024-03-12 10:00:00,172.45,172.81,171.71,172.57,179198.0,168.0153,168.366,167.2943,168.1322,179198.0
2024-03-12 10:30:00,172.62,173.61,172.62,173.33,283619.0,168.1809,169.1455,168.1809,168.8727,283619.0
2024-03-12 11:00:00,173.39,173.45,172.63,172.85,210674.0,168.9311,168.9896,168.1907,168.405,210674.0
2024-03-12 11:30:00,172.85,172.98,172.15,172.38,174078.0,168.405,168.5317,167.723,167.9471,174078.0
2024-03-12 12:00:00,172.4,172.47,171.32,171.45,167414.0,167.9666,168.0348,166.9144,167.041,167414.0
2024-03-12 12:30:00,171.5,171.51,170.58,171.17,138315.0,167.0897,167.0995,166.1934,166.7682,138315.0
2024-03-12 13:00:00,171.16,172.17,170.82,171.74,120944.0,166.7585,167.7425,166.4272,167.3236,120944.0
2024-03-12 13:30:00,171.77,171.99,171.41,171.58,102887.0,167.3528,167.5671,167.0021,167.1677,102887.0
2024-03-12 14:00:00,171.6,172.01,171.46,172.01,204702.0,167.1872,167.5866,167.0508,167.5866,204702.0
2024-03-12 14:30:00,172.08,172.37,171.73,172.28,118012.0,167.6548,167.9374,167.3138,167.8497,118012.0
2024-03-12 15:00:00,172.31,173.0,172.19,172.93,331004.0,167.8789,168.5512,167.762,168.483,331004.0
2024-03-12 15:30:00,172.92,173.38,172.67,173.09,713865.0,168.4732,168.9214,168.2297,168.6388,713865.0
2024-03-13 09:30:00,171.22,171.5,169.54,170.18,540381.0,166.8169,167.0897,165.1801,165.8037,540381.0
2024-03-13 10:00:00,170.14,170.8,170.11,170.25,268481.0,165.7647,166.4077,165.7355,165.8719,268481.0
2024-03-13 10:30:00,170.24,170.57,169.9,170.32,214140.0,165.8621,166.1837,165.5309,165.9401,214140.0
2024-03-13 11:00:00,170.2,170.68,169.39,169.54,229859.0,165.8232,166.2908,165.034,165.1801,229859.0
2024-03-13 11:30:00,169.51,169.76,168.6,169.62,305414.0,165.1509,165.3945,164.2643,165.2581,305414.0
2024-03-13 12:00:00,169.64,169.71,169.08,169.31,156597.0,165.2776,165.3458,164.732,164.9561,156597.0
2024-03-13 12:30:00,169.32,169.54,169.18,169.29,170716.0,164.9658,165.1801,164.8294,164.9366,170716.0
2024-03-13 13:00:00,169.3,170.23,169.29,170.02,211895.0,164.9463,165.8524,164.9366,165.6478,211895.0
2024-03-13 13:30:00,170.03,170.29,169.51,169.69,192072.0,165.6575,165.9109,165.1509,165.3263,192072.0
2024-03-13 14:00:00,169.67,169.79,169.39,169.62,152735.0,165.3068,165.4237,165.034,165.2581,152735.0
2024-03-13 14:30:00,169.65,170.07,169.64,169.76,194720.0,165.2873,165.6965,165.2776,165.3945,194720.0
2024-03-13 15:00:00,169.75,169.91,168.84,169.11,217227.0,165.3847,165.5406,164.4981,164.7612,217227.0
2024-03-13 15:30:00,169.09,169.63,168.82,169.27,659445.0,164.7417,165.2678,164.4787,164.9171,659445.0
2024-03-14 09:30:00,169.38,169.95,166.98,167.53,573404.0,165.0243,165.5796,162.686,163.2218,573404.0
2024-03-14 10:00:00,167.55,167.87,167.02,167.51,262527.0,163.2413,163.5531,162.7249,163.2023,262527.0
2024-03-14 10:30:00,167.5,167.9,167.23,167.46,218447.0,163.1926,163.5823,162.9295,163.1536,218447.0
2024-03-14 11:00:00,167.46,168.0,166.83,166.91,258839.0,163.1536,163.6797,162.5398,162.6178,258839.0
2024-03-14 11:30:00,166.9,167.92,166.71,167.89,266354.0,162.608,163.6018,162.4229,163.5726,266354.0
2024-03-14 12:00:00,167.89,168.3,167.5,168.18,161993.0,163.5726,163.972,163.1926,163.8551,161993.0
2024-03-14 12:30:00,168.19,168.61,167.59,167.61,146662.0,163.8649,164.2741,163.2803,163.2998,146662.0
2024-03-14 13:00:00,167.57,167.86,167.34,167.85,124096.0,163.2608,163.5433,163.0367,163.5336,124096.0
2024-03-14 13:30:00,167.86,168.42,167.62,168.41,121618.0,163.5433,164.0889,163.3095,164.0792,121618.0
2024-03-14 14:00:00,168.45,169.04,168.45,168.84,115981.0,164.1182,164.693,164.1182,164.4981,115981.0
2024-03-14 14:30:00,168.85,168.96,168.32,168.42,137666.0,164.5079,164.6151,163.9915,164.0889,137666.0
2024-03-14 15:00:00,168.41,168.42,166.95,167.21,262682.0,164.0792,164.0889,162.6567,162.9101,262682.0
2024-03-14 15:30:00,167.2,168.71,166.93,168.5,828424.0,162.9003,164.3715,162.6373,164.1669,828424.0
2024-03-15 09:30:00,167.97,167.97,165.85,166.47,1839182.0,163.6505,163.6505,161.585,162.1891,1839182.0
2024-03-15 10:00:00,166.48,167.76,166.33,167.65,226365.0,162.1988,163.4459,162.0527,163.3387,226365.0
2024-03-15 10:30:00,167.58,168.77,167.57,167.77,137980.0,163.2705,164.4299,163.2608,163.4557,137980.0
2024-03-15 11:00:00,167.79,167.97,167.26,167.56,100109.0,163.4751,163.6505,162.9588,163.2511,100109.0
2024-03-15 11:30:00,167.54,167.68,167.2,167.4,92580.0,163.2316,163.368,162.9003,163.0952,92580.0
2024-03-15 12:00:00,167.37,167.74,167.15,167.56,104886.0,163.0659,163.4264,162.8516,163.2511,104886.0
2024-03-15 12:30:00,167.58,168.1,166.68,166.74,193931.0,163.2705,163.7772,162.3937,162.4521,193931.0
2024-03-15 13:00:00,166.74,167.36,166.63,166.88,163276.0,162.4521,163.0562,162.345,162.5885,163276.0
2024-03-15 13:30:00,166.87,167.35,166.69,167.25,135880.0,162.5788,163.0465,162.4034,162.949,135880.0
2024-03-15 14:00:00,167.23,167.56,167.05,167.27,207974.0,162.9295,163.2511,162.7542,162.9685,207974.0
2024-03-15 14:30:00,167.25,167.75,167.23,167.65,206623.0,162.949,163.4362,162.9295,163.3387,206623.0
2024-03-15 15:00:00,167.66,168.05,167.46,167.86,168873.0,163.3485,163.7285,163.1536,163.5433,168873.0
2024-03-15 15:30:00,167.84,167.9,167.0,167.23,856179.0,163.5239,163.5823,162.7055,162.9295,856179.0
2024-03-18 09:30:00,170.68,171.46,167.95,168.38,474335.0,166.2908,167.0508,163.631,164.05,474335.0
2024-03-18 10:00:00,168.39,169.53,168.0,168.14,365319.0,164.0597,165.1704,163.6797,163.8161,365319.0
2024-03-18 10:30:00,168.16,168.35,167.6,167.75,211252.0,163.8356,164.0207,163.29,163.4362,211252.0
2024-03-18 11:00:00,167.73,167.75,166.43,166.8,222227.0,163.4167,163.4362,162.1501,162.5106,222227.0
2024-03-18 11:30:00,166.8,167.5,166.35,167.41,139132.0,162.5106,163.1926,162.0722,163.1049,139132.0
2024-03-18 12:00:00,167.4,167.7,167.16,167.23,132585.0,163.0952,163.3875,162.8613,162.9295,132585.0
2024-03-18 12:30:00,167.27,167.54,166.73,166.84,104671.0,162.9685,163.2316,162.4424,162.5496,104671.0
2024-03-18 13:00:00,166.81,167.15,166.57,167.13,109787.0,162.5203,162.8516,162.2865,162.8321,109787.0
2024-03-18 13:30:00,167.15,167.34,166.86,167.11,93751.0,162.8516,163.0367,162.5691,162.8126,93751.0
2024-03-18 14:00:00,167.11,167.59,166.9,167.59,103679.0,162.8126,163.2803,162.608,163.2803,103679.0
2024-03-18 14:30:00,167.59,167.82,167.23,167.56,96096.0,163.2803,163.5044,162.9295,163.2511,96096.0
2024-03-18 15:00:00,167.57,167.75,167.25,167.46,134900.0,163.2608,163.4362,162.949,163.1536,134900.0
2024-03-18 15:30:00,167.46,167.81,166.73,166.89,500397.0,163.1536,163.4946,162.4424,162.5983,500397.0
2024-03-19 09:30:00,165.94,166.46,164.02,164.4,471923.0,161.6727,162.1793,159.8021,160.1723,471923.0
2024-03-19 10:00:00,164.41,164.67,163.7,163.7,226430.0,160.1821,160.4354,159.4903,159.4903,226430.0
2024-03-19 10:30:00,163.68,165.0,163.63,164.65,184874.0,159.4708,160.7569,159.4221,160.4159,184874.0
2024-03-19 11:00:00,164.65,164.79,164.07,164.42,146465.0,160.4159,160.5523,159.8508,160.1918,146465.0
2024-03-19 11:30:00,164.44,164.85,164.06,164.39,154329.0,160.2113,160.6107,159.8411,160.1626,154329.0
2024-03-19 12:00:00,164.43,165.29,164.42,165.09,99597.0,160.2015,161.0394,160.1918,160.8446,99597.0
2024-03-19 12:30:00,165.09,166.22,165.08,165.62,167353.0,160.8446,161.9455,160.8348,161.3609,167353.0
2024-03-19 13:00:00,165.63,166.03,165.24,165.53,131152.0,161.3707,161.7604,160.9907,161.2733,131152.0
2024-03-19 13:30:00,165.56,165.8,165.08,165.4,120288.0,161.3025,161.5363,160.8348,161.1466,120288.0
2024-03-19 14:00:00,165.38,165.58,165.07,165.22,155054.0,161.1271,161.322,160.8251,160.9712,155054.0
2024-03-19 14:30:00,165.25,165.38,164.54,164.8,196209.0,161.0005,161.1271,160.3087,160.562,196209.0
2024-03-19 15:00:00,164.81,164.95,164.03,164.2,300490.0,160.5718,160.7082,159.8118,159.9775,300490.0
2024-03-19 15:30:00,164.2,164.7,163.81,164.1,1068060.0,159.9775,160.4646,159.5975,159.88,1068060.0
2024-03-20 09:30:00,164.1,165.27,163.83,165.0,204548.0,159.88,161.0199,159.617,160.7569,204548.0
2024-03-20 10:00:00,165.02,165.66,164.96,165.63,182898.0,160.7764,161.3999,160.7179,161.3707,182898.0
2024-03-20 10:30:00,165.64,165.82,165.08,165.67,235351.0,161.3804,161.5558,160.8348,161.4097,235351.0
2024-03-20 11:00:00,165.68,166.14,165.61,165.72,184971.0,161.4194,161.8676,161.3512,161.4584,184971.0
2024-03-20 11:30:00,165.74,166.02,165.37,165.86,166366.0,161.4779,161.7507,161.1174,161.5948,166366.0
2024-03-20 12:00:00,165.83,165.85,165.17,165.58,146904.0,161.5655,161.585,160.9225,161.322,146904.0
2024-03-20 12:30:00,165.58,165.83,165.29,165.44,73541.0,161.322,161.5655,161.0394,161.1856,73541.0
2024-03-20 13:00:00,165.44,165.47,164.82,164.83,80012.0,161.1856,161.2148,160.5815,160.5913,80012.0
2024-03-20 13:30:00,164.8,165.03,164.6,165.02,89075.0,160.562,160.7861,160.3672,160.7764,89075.0
2024-03-20 14:00:00,165.1,166.75,165.1,166.23,281941.0,160.8543,162.4619,160.8543,161.9553,281941.0
2024-03-20 14:30:00,166.23,166.93,165.19,166.42,181589.0,161.9553,162.6373,160.942,162.1404,181589.0
2024-03-20 15:00:00,166.53,167.88,166.47,167.86,226548.0,162.2475,163.5628,162.1891,163.5433,226548.0
2024-03-20 15:30:00,167.84,168.18,166.77,167.67,850437.0,163.5239,163.8551,162.4814,163.3582,850437.0
2024-03-21 09:30:00,170.74,171.75,170.31,171.71,526845.0,166.3493,167.3333,165.9303,167.2943,526845.0
2024-03-21 10:00:00,171.71,172.53,171.26,172.34,386053.0,167.2943,168.0933,166.8559,167.9081,386053.0
2024-03-21 10:30:00,172.4,172.92,171.7,171.77,285287.0,167.9666,168.4732,167.2846,167.3528,285287.0
2024-03-21 11:00:00,171.77,172.3,171.1,171.86,225702.0,167.3528,167.8692,166.7,167.4405,225702.0
2024-03-21 11:30:00,171.86,172.58,171.7,172.29,211394.0,167.4405,168.142,167.2846,167.8594,211394.0
2024-03-21 12:00:00,172.3,172.7,172.19,172.49,147513.0,167.8692,168.2589,167.762,168.0543,147513.0
2024-03-21 12:30:00,172.51,172.52,171.87,172.0,115036.0,168.0738,168.0835,167.4502,167.5769,115036.0
2024-03-21 13:00:00,172.02,172.06,171.59,171.78,95019.0,167.5964,167.6353,167.1774,167.3625,95019.0
2024-03-21 13:30:00,171.76,171.76,170.83,171.2,141193.0,167.3431,167.3431,166.437,166.7975,141193.0
2024-03-21 14:00:00,171.17,171.19,170.16,170.82,397591.0,166.7682,166.7877,165.7842,166.4272,397591.0
2024-03-21 14:30:00,170.8,170.87,169.63,169.95,225189.0,166.4077,166.4759,165.2678,165.5796,225189.0
2024-03-21 15:00:00,169.92,171.18,169.85,171.13,534703.0,165.5504,166.778,165.4822,166.7293,534703.0
2024-03-21 15:30:00,171.13,171.31,170.75,170.83,557059.0,166.7293,166.9046,166.359,166.437,557059.0
2024-03-22 09:30:00,169.55,171.16,169.3,171.09,262249.0,165.1899,166.7585,164.9463,166.6903,262249.0
2024-03-22 10:00:00,171.15,171.62,170.81,170.98,232026.0,166.7487,167.2067,166.4175,166.5831,232026.0
2024-03-22 10:30:00,170.97,171.03,170.23,170.36,178801.0,166.5734,166.6318,165.8524,165.9791,178801.0
2024-03-22 11:00:00,170.38,171.38,170.36,171.27,135338.0,165.9985,166.9728,165.9791,166.8657,135338.0
2024-03-22 11:30:00,171.27,171.46,170.98,171.4,190143.0,166.8657,167.0508,166.5831,166.9923,190143.0
2024-03-22 12:00:00,171.39,171.47,170.55,170.71,185806.0,166.9826,167.0605,166.1642,166.3201,185806.0
2024-03-22 12:30:00,170.75,171.43,170.47,171.24,83585.0,166.359,167.0215,166.0862,166.8364,83585.0
2024-03-22 13:00:00,171.26,171.9,171.18,171.77,118771.0,166.8559,167.4795,166.778,167.3528,118771.0
2024-03-22 13:30:00,171.79,171.83,171.31,171.45,87417.0,167.3723,167.4113,166.9046,167.041,87417.0
2024-03-22 14:00:00,171.41,171.41,170.64,170.92,152938.0,167.0021,167.0021,166.2519,166.5247,152938.0
2024-03-22 14:30:00,170.93,170.96,170.61,170.9,87701.0,166.5344,166.5636,166.2226,166.5052,87701.0
2024-03-22 15:00:00,170.88,170.88,169.9,170.3,202748.0,166.4857,166.4857,165.5309,165.9206,202748.0
2024-03-22 15:30:00,170.27,170.68,170.05,170.09,331214.0,165.8914,166.2908,165.677,165.716,331214.0
2024-03-25 09:30:00,167.88,168.31,166.97,167.07,327205.0,163.5628,163.9818,162.6762,162.7737,327205.0
2024-03-25 10:00:00,167.05,168.36,167.0,167.83,244625.0,162.7542,164.0305,162.7055,163.5141,244625.0
2024-03-25 10:30:00,167.88,168.25,167.61,168.23,124308.0,163.5628,163.9233,163.2998,163.9038,124308.0
2024-03-25 11:00:00,168.21,168.77,168.09,168.23,209528.0,163.8843,164.4299,163.7674,163.9038,209528.0
2024-03-25 11:30:00,168.2,168.65,167.71,167.72,199158.0,163.8746,164.313,163.3972,163.4069,199158.0
2024-03-25 12:00:00,167.7,167.79,167.3,167.79,151427.0,163.3875,163.4751,162.9977,163.4751,151427.0
2024-03-25 12:30:00,167.8,168.01,167.6,167.6,104548.0,163.4849,163.6895,163.29,163.29,104548.0
2024-03-25 13:00:00,167.59,168.21,167.58,168.07,91371.0,163.2803,163.8843,163.2705,163.7479,91371.0
2024-03-25 13:30:00,168.09,168.35,168.0,168.2,96446.0,163.7674,164.0207,163.6797,163.8746,96446.0
2024-03-25 14:00:00,168.19,168.48,168.17,168.48,109129.0,163.8649,164.1474,163.8454,164.1474,109129.0
2024-03-25 14:30:00,168.48,168.67,168.15,168.42,143623.0,164.1474,164.3325,163.8259,164.0889,143623.0
2024-03-25 15:00:00,168.43,168.47,167.79,167.87,85796.0,164.0987,164.1377,163.4751,163.5531,85796.0
2024-03-25 15:30:00,167.91,168.18,167.4,167.5,438901.0,163.5921,163.8551,163.0952,163.1926,438901.0
2024-03-26 09:30:00,168.05,169.19,167.74,168.95,314825.0,163.7285,164.8391,163.4264,164.6053,314825.0
2024-03-26 10:00:00,169.0,169.42,168.59,168.73,213373.0,164.654,165.0632,164.2546,164.391,213373.0
2024-03-26 10:30:00,168.68,168.68,167.82,168.62,149287.0,164.3423,164.3423,163.5044,164.2838,149287.0
2024-03-26 11:00:00,168.65,168.72,168.05,168.06,106049.0,164.313,164.3812,163.7285,163.7382,106049.0
2024-03-26 11:30:00,168.07,168.36,167.81,168.31,73962.0,163.7479,164.0305,163.4946,163.9818,73962.0
2024-03-26 12:00:00,168.35,168.43,167.9,168.11,88913.0,164.0207,164.0987,163.5823,163.7869,88913.0
2024-03-26 12:30:00,168.1,168.14,167.75,167.88,66781.0,163.7772,163.8161,163.4362,163.5628,66781.0
2024-03-26 13:00:00,167.9,168.2,167.75,168.0,90256.0,163.5823,163.8746,163.4362,163.6797,90256.0
2024-03-26 13:30:00,167.99,168.11,167.79,167.88,69800.0,163.67,163.7869,163.4751,163.5628,69800.0
2024-03-26 14:00:00,167.88,168.17,167.82,168.14,53941.0,163.5628,163.8454,163.5044,163.8161,53941.0
2024-03-26 14:30:00,168.15,168.22,167.98,168.06,53516.0,163.8259,163.8941,163.6603,163.7382,53516.0
2024-03-26 15:00:00,168.04,168.04,167.55,167.66,179924.0,163.7187,163.7187,163.2413,163.3485,179924.0
2024-03-26 15:30:00,167.67,167.73,167.0,167.03,570129.0,163.3582,163.4167,162.7055,162.7347,570129.0
2024-03-27 09:30:00,169.45,169.48,167.46,167.47,193741.0,165.0925,165.1217,163.1536,163.1634,193741.0
2024-03-27 10:00:00,167.51,168.08,166.97,167.98,169430.0,163.2023,163.7577,162.6762,163.6603,169430.0
2024-03-27 10:30:00,168.0,168.58,167.99,168.2,127405.0,163.6797,164.2448,163.67,163.8746,127405.0
2024-03-27 11:00:00,168.18,168.33,167.67,167.74,79757.0,163.8551,164.0013,163.3582,163.4264,79757.0
2024-03-27 11:30:00,167.72,167.95,167.46,167.51,59048.0,163.4069,163.631,163.1536,163.2023,59048.0
2024-03-27 12:00:00,167.48,167.97,167.33,167.97,88350.0,163.1731,163.6505,163.027,163.6505,88350.0
2024-03-27 12:30:00,167.98,168.32,167.77,168.2,90256.0,163.6603,163.9915,163.4557,163.8746,90256.0
2024-03-27 13:00:00,168.25,168.27,167.78,168.0,54753.0,163.9233,163.9428,163.4654,163.6797,54753.0
2024-03-27 13:30:00,168.04,168.56,168.03,168.39,63485.0,163.7187,164.2253,163.709,164.0597,63485.0
2024-03-27 14:00:00,168.4,168.81,168.25,168.78,60261.0,164.0695,164.4689,163.9233,164.4397,60261.0
2024-03-27 14:30:00,168.81,168.83,168.02,168.11,107581.0,164.4689,164.4884,163.6992,163.7869,107581.0
2024-03-27 15:00:00,168.11,168.14,167.58,167.92,165263.0,163.7869,163.8161,163.2705,163.6018,165263.0
2024-03-27 15:30:00,167.92,169.2,167.76,169.13,522874.0,163.6018,164.8489,163.4459,164.7807,522874.0
2024-03-28 09:30:00,169.1,169.89,168.85,169.04,261671.0,164.7515,165.5211,164.5079,164.693,261671.0
2024-03-28 10:00:00,169.05,169.53,167.98,168.33,178314.0,164.7027,165.1704,163.6603,164.0013,178314.0
2024-03-28 10:30:00,168.31,168.84,168.25,168.49,161812.0,163.9818,164.4981,163.9233,164.1571,161812.0
2024-03-28 11:00:00,168.49,169.02,168.37,168.98,122928.0,164.1571,164.6735,164.0402,164.6345,122928.0
2024-03-28 11:30:00,169.0,169.14,168.85,168.95,94662.0,164.654,164.7904,164.5079,164.6053,94662.0
2024-03-28 12:00:00,168.93,168.94,168.49,168.8,58768.0,164.5858,164.5956,164.1571,164.4592,58768.0
2024-03-28 12:30:00,168.84,168.9,168.57,168.81,53199.0,164.4981,164.5566,164.2351,164.4689,53199.0
2024-03-28 13:00:00,168.8,168.85,168.44,168.54,58057.0,164.4592,164.5079,164.1084,164.2059,58057.0
2024-03-28 13:30:00,168.51,168.84,168.51,168.75,61018.0,164.1766,164.4981,164.1766,164.4105,61018.0
2024-03-28 14:00:00,168.74,169.09,168.51,168.96,74363.0,164.4007,164.7417,164.1766,164.6151,74363.0
2024-03-28 14:30:00,169.0,169.27,168.69,169.26,99389.0,164.654,164.9171,164.352,164.9073,99389.0
2024-03-28 15:00:00,169.29,169.43,168.87,169.41,105288.0,164.9366,165.073,164.5274,165.0535,105288.0
2024-03-28 15:30:00,169.39,169.5,168.92,169.29,446319.0,165.034,165.1412,164.5761,164.9366,446319.0
2024-04-01 09:30:00,168.27,172.8,168.21,172.43,696099.0,163.9428,168.3563,163.8843,167.9958,696099.0
2024-04-01 10:00:00,172.41,172.74,171.68,171.75,223913.0,167.9763,168.2978,167.2651,167.3333,223913.0
2024-04-01 10:30:00,171.71,171.98,170.69,171.3,166939.0,167.2943,167.5574,166.3006,166.8949,166939.0
2024-04-01 11:00:00,171.34,171.42,170.6,171.42,177457.0,166.9339,167.0118,166.2129,167.0118,177457.0
2024-04-01 11:30:00,171.39,171.84,171.31,171.44,166852.0,166.9826,167.421,166.9046,167.0313,166852.0
2024-04-01 12:00:00,171.43,172.68,171.24,172.68,213313.0,167.0215,168.2394,166.8364,168.2394,213313.0
2024-04-01 12:30:00,172.67,172.69,172.05,172.09,134225.0,168.2297,168.2491,167.6256,167.6646,134225.0
2024-04-01 13:00:00,172.09,172.09,171.41,171.7,120944.0,167.6646,167.6646,167.0021,167.2846,120944.0
2024-04-01 13:30:00,171.72,172.0,171.51,171.63,156388.0,167.3041,167.5769,167.0995,167.2164,156388.0
2024-04-01 14:00:00,171.59,171.63,171.26,171.33,120108.0,167.1774,167.2164,166.8559,166.9241,120108.0
2024-04-01 14:30:00,171.33,171.56,171.16,171.34,133555.0,166.9241,167.1482,166.7585,166.9339,133555.0
2024-04-01 15:00:00,171.32,171.77,171.16,171.56,186825.0,166.9144,167.3528,166.7585,167.1482,186825.0
2024-04-01 15:30:00,171.58,172.1,171.34,171.71,739683.0,167.1677,167.6743,166.9339,167.2943,739683.0
2024-04-02 09:30:00,170.46,171.13,169.87,170.23,682419.0,166.0765,166.7293,165.5017,165.8524,682419.0
2024-04-02 10:00:00,170.23,170.75,169.99,170.71,282991.0,165.8524,166.359,165.6186,166.3201,282991.0
2024-04-02 10:30:00,170.69,170.99,170.3,170.42,141925.0,166.3006,166.5929,165.9206,166.0375,141925.0
2024-04-02 11:00:00,170.39,170.94,170.15,170.62,180245.0,166.0083,166.5441,165.7745,166.2324,180245.0
2024-04-02 11:30:00,170.62,170.63,169.64,169.79,211018.0,166.2324,166.2421,165.2776,165.4237,211018.0
2024-04-02 12:00:00,169.82,169.95,169.68,169.8,85520.0,165.4529,165.5796,165.3165,165.4335,85520.0
2024-04-02 12:30:00,169.78,169.88,169.31,169.86,96146.0,165.414,165.5114,164.9561,165.4919,96146.0
2024-04-02 13:00:00,169.87,169.9,169.28,169.61,97891.0,165.5017,165.5309,164.9268,165.2483,97891.0
2024-04-02 13:30:00,169.63,169.96,169.56,169.67,88841.0,165.2678,165.5893,165.1996,165.3068,88841.0
2024-04-02 14:00:00,169.67,170.25,169.66,170.17,118553.0,165.3068,165.8719,165.2971,165.7939,118553.0
2024-04-02 14:30:00,170.17,170.52,170.12,170.46,189835.0,165.7939,166.1349,165.7452,166.0765,189835.0
2024-04-02 15:00:00,170.45,170.91,170.24,170.44,138006.0,166.0667,166.5149,165.8621,166.057,138006.0
2024-04-02 15:30:00,170.45,171.4,170.28,170.98,531730.0,166.0667,166.9923,165.9011,166.5831,531730.0
2024-04-03 09:30:00,169.78,170.77,169.33,170.48,447335.0,165.414,166.3785,164.9755,166.096,447335.0
2024-04-03 10:00:00,170.52,172.96,170.5,172.89,272967.0,166.1349,168.5122,166.1155,168.444,272967.0
2024-04-03 10:30:00,172.85,173.32,172.78,173.22,224545.0,168.405,168.8629,168.3368,168.7655,224545.0
2024-04-03 11:00:00,173.29,173.91,173.03,173.68,212970.0,168.8337,169.4378,168.5804,169.2137,212970.0
2024-04-03 11:30:00,173.67,173.92,173.22,173.41,153069.0,169.2039,169.4475,168.7655,168.9506,153069.0
2024-04-03 12:00:00,173.42,173.42,172.55,173.03,158093.0,168.9604,168.9604,168.1127,168.5804,158093.0
2024-04-03 12:30:00,173.04,173.57,172.46,173.46,182381.0,168.5901,169.1065,168.0251,168.9993,182381.0
2024-04-03 13:00:00,173.48,173.78,173.41,173.73,61475.0,169.0188,169.3111,168.9506,169.2624,61475.0
2024-04-03 13:30:00,173.73,173.93,173.46,173.49,81294.0,169.2624,169.4572,168.9993,169.0286,81294.0
2024-04-03 14:00:00,173.5,173.59,173.06,173.3,83517.0,169.0383,169.126,168.6096,168.8434,83517.0
2024-04-03 14:30:00,173.31,173.67,173.1,173.31,93605.0,168.8532,169.2039,168.6486,168.8532,93605.0
2024-04-03 15:00:00,173.32,173.56,172.56,173.27,185570.0,168.8629,169.0968,168.1225,168.8142,185570.0
2024-04-03 15:30:00,173.27,173.96,173.04,173.93,648569.0,168.8142,169.4865,168.5901,169.4572,648569.0
2024-04-04 09:30:00,175.36,175.95,174.7,175.05,564349.0,170.8505,171.4253,170.2074,170.5484,564349.0
2024-04-04 10:00:00,175.04,175.54,174.75,175.53,284966.0,170.5387,171.0258,170.2562,171.0161,284966.0
2024-04-04 10:30:00,175.5,175.53,174.7,174.92,164804.0,170.9869,171.0161,170.2074,170.4218,164804.0
2024-04-04 11:00:00,174.92,174.94,173.99,174.47,205410.0,170.4218,170.4413,169.5157,169.9834,205410.0
2024-04-04 11:30:00,174.47,175.48,174.38,175.27,231679.0,169.9834,170.9674,169.8957,170.7628,231679.0
2024-04-04 12:00:00,175.29,175.54,175.1,175.28,228428.0,170.7823,171.0258,170.5972,170.7725,228428.0
2024-04-04 12:30:00,175.28,175.5,175.17,175.5,117313.0,170.7725,170.9869,170.6654,170.9869,117313.0
2024-04-04 13:00:00,175.48,175.62,175.28,175.37,140321.0,170.9674,171.1038,170.7725,170.8602,140321.0
2024-04-04 13:30:00,175.38,175.39,174.99,175.11,102797.0,170.87,170.8797,170.49,170.6069,102797.0
2024-04-04 14:00:00,175.1,175.11,172.78,172.87,200130.0,170.5972,170.6069,168.3368,168.4245,200130.0
2024-04-04 14:30:00,172.78,172.93,171.22,171.47,351516.0,168.3368,168.483,166.8169,167.0605,351516.0
2024-04-04 15:00:00,171.45,171.45,169.41,169.46,360205.0,167.041,167.041,165.0535,165.1022,360205.0
2024-04-04 15:30:00,169.43,170.81,169.43,169.68,887601.0,165.073,166.4175,165.073,165.3165,887601.0
2024-04-05 09:30:00,170.18,171.82,169.71,170.35,465379.0,165.8037,167.4015,165.3458,165.9693,465379.0
2024-04-05 10:00:00,170.42,171.38,169.91,170.06,219280.0,166.0375,166.9728,165.5406,165.6868,219280.0
2024-04-05 10:30:00,170.08,171.17,169.97,171.09,171315.0,165.7063,166.7682,165.5991,166.6903,171315.0
2024-04-05 11:00:00,171.1,171.36,170.36,170.97,129868.0,166.7,166.9533,165.9791,166.5734,129868.0
2024-04-05 11:30:00,170.96,171.7,170.76,171.45,152447.0,166.5636,167.2846,166.3688,167.041,152447.0
2024-04-05 12:00:00,171.48,171.64,170.94,171.02,159277.0,167.0703,167.2261,166.5441,166.6221,159277.0
2024-04-05 12:30:00,171.03,171.9,170.79,171.8,111221.0,166.6318,167.4795,166.398,167.382,111221.0
2024-04-05 13:00:00,171.81,171.96,171.08,171.95,143991.0,167.3918,167.5379,166.6805,167.5282,143991.0
2024-04-05 13:30:00,171.93,172.24,171.56,171.63,127663.0,167.5087,167.8107,167.1482,167.2164,127663.0
2024-04-05 14:00:00,171.59,172.14,170.99,171.25,97063.0,167.1774,167.7133,166.5929,166.8462,97063.0
2024-04-05 14:30:00,171.25,171.76,170.54,170.75,88240.0,166.8462,167.3431,166.1544,166.359,88240.0
2024-04-05 15:00:00,170.77,171.07,170.53,171.06,154115.0,166.3785,166.6708,166.1447,166.6611,154115.0
2024-04-05 15:30:00,171.05,171.66,170.87,171.53,593652.0,166.6513,167.2456,166.4759,167.119,593652.0
2024-04-08 09:30:00,172.93,173.94,172.8,173.25,410133.0,168.483,169.467,168.3563,168.7947,410133.0
2024-04-08 10:00:00,173.26,173.57,172.35,173.56,277750.0,168.8045,169.1065,167.9179,169.0968,277750.0
2024-04-08 10:30:00,173.55,174.39,173.55,173.7,217436.0,169.087,169.9054,169.087,169.2332,217436.0
2024-04-08 11:00:00,173.7,173.82,173.04,173.26,216275.0,169.2332,169.3501,168.5901,168.8045,216275.0
2024-04-08 11:30:00,173.24,173.24,172.63,173.11,216357.0,168.785,168.785,168.1907,168.6583,216357.0
2024-04-08 12:00:00,173.09,173.19,172.61,173.19,118686.0,168.6388,168.7363,168.1712,168.7363,118686.0
2024-04-08 12:30:00,173.13,173.35,173.02,173.28,72161.0,168.6778,168.8922,168.5706,168.824,72161.0
2024-04-08 13:00:00,173.25,173.3,172.91,173.3,60570.0,168.7947,168.8434,168.4635,168.8434,60570.0
2024-04-08 13:30:00,173.28,173.29,172.78,173.05,63521.0,168.824,168.8337,168.3368,168.5999,63521.0
2024-04-08 14:00:00,173.08,173.41,173.0,173.39,102727.0,168.6291,168.9506,168.5512,168.9311,102727.0
2024-04-08 14:30:00,173.41,173.72,173.14,173.72,128649.0,168.9506,169.2526,168.6876,169.2526,128649.0
2024-04-08 15:00:00,173.75,173.9,173.41,173.77,129547.0,169.2819,169.428,168.9506,169.3014,129547.0
2024-04-08 15:30:00,173.75,173.91,173.34,173.68,442255.0,169.2819,169.4378,168.8824,169.2137,442255.0
2024-04-09 09:30:00,175.2,175.99,174.43,174.57,345934.0,170.6946,171.4643,169.9444,170.0808,345934.0
2024-04-09 10:00:00,174.6,175.32,174.16,174.41,205304.0,170.11,170.8115,169.6813,169.9249,205304.0
2024-04-09 10:30:00,174.41,174.41,173.37,173.94,238040.0,169.9249,169.9249,168.9116,169.467,238040.0
2024-04-09 11:00:00,173.92,174.55,173.76,174.28,156220.0,169.4475,170.0613,169.2916,169.7982,156220.0
2024-04-09 11:30:00,174.24,174.88,174.1,174.53,112409.0,169.7593,170.3828,169.6229,170.0418,112409.0
2024-04-09 12:00:00,174.5,174.88,174.46,174.64,152223.0,170.0126,170.3828,169.9736,170.149,152223.0
2024-04-09 12:30:00,174.65,175.26,174.65,174.81,166739.0,170.1587,170.753,170.1587,170.3146,166739.0
2024-04-09 13:00:00,174.81,175.02,174.6,174.78,75077.0,170.3146,170.5192,170.11,170.2854,75077.0
2024-04-09 13:30:00,174.77,175.0,174.41,174.41,71483.0,170.2756,170.4997,169.9249,169.9249,71483.0
2024-04-09 14:00:00,174.37,175.05,174.2,174.91,104697.0,169.8859,170.5484,169.7203,170.412,104697.0
2024-04-09 14:30:00,174.89,175.07,174.71,174.9,64769.0,170.3926,170.5679,170.2172,170.4023,64769.0
2024-04-09 15:00:00,174.88,175.54,174.33,175.49,127232.0,170.3828,171.0258,169.847,170.9771,127232.0
2024-04-09 15:30:00,175.51,175.8,174.96,175.58,486061.0,170.9966,171.2792,170.4608,171.0648,486061.0
2024-04-10 09:30:00,172.3,173.71,171.9,172.75,397702.0,167.8692,169.2429,167.4795,168.3076,397702.0
2024-04-10 10:00:00,172.74,173.5,172.55,173.01,159134.0,168.2978,169.0383,168.1127,168.5609,159134.0
2024-04-10 10:30:00,173.04,173.21,171.9,172.25,167505.0,168.5901,168.7558,167.4795,167.8205,167505.0
2024-04-10 11:00:00,172.29,172.37,171.27,171.96,179617.0,167.8594,167.9374,166.8657,167.5379,179617.0
2024-04-10 11:30:00,171.95,171.95,170.56,170.61,240224.0,167.5282,167.5282,166.1739,166.2226,240224.0
2024-04-10 12:00:00,170.61,171.3,170.31,171.27,233752.0,166.2226,166.8949,165.9303,166.8657,233752.0
2024-04-10 12:30:00,171.3,171.55,170.9,171.29,93257.0,166.8949,167.1385,166.5052,166.8851,93257.0
2024-04-10 13:00:00,171.28,171.43,170.26,170.69,172553.0,166.8754,167.0215,165.8816,166.3006,172553.0
2024-04-10 13:30:00,170.67,171.06,170.07,170.53,195882.0,166.2811,166.6611,165.6965,166.1447,195882.0
2024-04-10 14:00:00,170.65,170.93,170.3,170.55,101490.0,166.2616,166.5344,165.9206,166.1642,101490.0
2024-04-10 14:30:00,170.56,171.06,170.2,170.21,92162.0,166.1739,166.6611,165.8232,165.8329,92162.0
2024-04-10 15:00:00,170.17,171.48,170.07,170.97,98467.0,165.7939,167.0703,165.6965,166.5734,98467.0
2024-04-10 15:30:00,171.02,171.62,170.67,170.85,444737.0,166.6221,167.2067,166.2811,166.4565,444737.0
2024-04-11 09:30:00,171.82,172.76,170.5,172.6,373441.0,167.4015,168.3173,166.1155,168.1615,373441.0
2024-04-11 10:00:00,172.6,173.03,171.36,171.89,268492.0,168.1615,168.5804,166.9533,167.4697,268492.0
2024-04-11 10:30:00,171.86,172.25,171.25,171.64,147393.0,167.4405,167.8205,166.8462,167.2261,147393.0
2024-04-11 11:00:00,171.67,172.4,171.67,171.78,138684.0,167.2554,167.9666,167.2554,167.3625,138684.0
2024-04-11 11:30:00,171.8,172.55,171.68,172.52,107738.0,167.382,168.1127,167.2651,168.0835,107738.0
2024-04-11 12:00:00,172.52,172.63,171.98,172.28,115520.0,168.0835,168.1907,167.5574,167.8497,115520.0
2024-04-11 12:30:00,172.31,172.93,172.26,172.87,181363.0,167.8789,168.483,167.8302,168.4245,181363.0
2024-04-11 13:00:00,172.84,174.58,172.65,174.31,372250.0,168.3953,170.0905,168.2102,169.8275,372250.0
2024-04-11 13:30:00,174.31,174.39,173.78,174.24,170260.0,169.8275,169.9054,169.3111,169.7593,170260.0
2024-04-11 14:00:00,174.25,174.98,174.17,174.91,159267.0,169.769,170.4802,169.6911,170.412,159267.0
2024-04-11 14:30:00,174.97,175.29,174.73,174.75,174135.0,170.4705,170.7823,170.2367,170.2562,174135.0
2024-04-11 15:00:00,174.76,175.34,174.76,175.31,208201.0,170.2659,170.831,170.2659,170.8018,208201.0
2024-04-11 15:30:00,175.28,175.63,175.05,175.14,638817.0,170.7725,171.1135,170.5484,170.6361,638817.0
2024-04-12 09:30:00,172.02,173.39,171.99,172.5,295465.0,167.5964,168.9311,167.5671,168.064,295465.0
2024-04-12 10:00:00,172.53,172.53,171.4,172.22,221246.0,168.0933,168.0933,166.9923,167.7912,221246.0
2024-04-12 10:30:00,172.22,172.41,171.27,171.28,151454.0,167.7912,167.9763,166.8657,166.8754,151454.0
2024-04-12 11:00:00,171.25,172.18,171.2,172.18,124845.0,166.8462,167.7523,166.7975,167.7523,124845.0
2024-04-12 11:30:00,172.19,172.54,171.96,172.0,105178.0,167.762,168.103,167.5379,167.5769,105178.0
2024-04-12 12:00:00,172.04,172.11,171.56,171.74,100644.0,167.6159,167.6841,167.1482,167.3236,100644.0
2024-04-12 12:30:00,171.68,171.81,170.96,171.35,121281.0,167.2651,167.3918,166.5636,166.9436,121281.0
2024-04-12 13:00:00,171.37,171.7,170.98,171.16,121403.0,166.9631,167.2846,166.5831,166.7585,121403.0
2024-04-12 13:30:00,171.13,171.88,171.01,171.42,109466.0,166.7293,167.46,166.6123,167.0118,109466.0
2024-04-12 14:00:00,171.34,171.85,171.1,171.54,150267.0,166.9339,167.4307,166.7,167.1287,150267.0
2024-04-12 14:30:00,171.57,171.81,171.29,171.3,141836.0,167.1579,167.3918,166.8851,166.8949,141836.0
2024-04-12 15:00:00,171.32,171.58,171.05,171.19,152155.0,166.9144,167.1677,166.6513,166.7877,152155.0
2024-04-12 15:30:00,171.2,172.45,171.2,171.3,574483.0,166.7975,168.0153,166.7975,166.8949,574483.0
2024-04-15 09:30:00,174.27,174.38,173.03,173.43,472939.0,169.7885,169.8957,168.5804,168.9701,472939.0
2024-04-15 10:00:00,173.4,173.83,172.19,172.76,443740.0,168.9409,169.3598,167.762,168.3173,443740.0
2024-04-15 10:30:00,172.68,172.85,172.03,172.06,152556.0,168.2394,168.405,167.6061,167.6353,152556.0
2024-04-15 11:00:00,172.04,172.51,171.7,172.02,188269.0,167.6159,168.0738,167.2846,167.5964,188269.0
2024-04-15 11:30:00,172.02,172.5,171.83,172.41,166119.0,167.5964,168.064,167.4113,167.9763,166119.0
2024-04-15 12:00:00,172.49,172.86,171.65,171.96,165698.0,168.0543,168.4148,167.2359,167.5379,165698.0
2024-04-15 12:30:00,171.94,171.99,171.45,171.85,91560.0,167.5184,167.5671,167.041,167.4307,91560.0
2024-04-15 13:00:00,171.84,172.09,169.88,169.97,155136.0,167.421,167.6646,165.5114,165.5991,155136.0
2024-04-15 13:30:00,169.98,169.98,168.81,169.35,259098.0,165.6088,165.6088,164.4689,164.995,259098.0
2024-04-15 14:00:00,169.34,169.43,168.9,169.18,112388.0,164.9853,165.073,164.5566,164.8294,112388.0
2024-04-15 14:30:00,169.11,169.7,169.02,169.37,214712.0,164.7612,165.336,164.6735,165.0145,214712.0
2024-04-15 15:00:00,169.33,169.35,168.58,168.68,305397.0,164.9755,164.995,164.2448,164.3423,305397.0
2024-04-15 15:30:00,168.67,169.98,168.66,169.81,567788.0,164.3325,165.6088,164.3228,165.4432,567788.0
2024-04-16 09:30:00,169.03,169.5,168.77,169.04,412892.0,164.6833,165.1412,164.4299,164.693,412892.0
2024-04-16 10:00:00,169.09,169.57,168.51,168.95,224432.0,164.7417,165.2094,164.1766,164.6053,224432.0
2024-04-16 10:30:00,168.89,169.02,167.76,167.83,370991.0,164.5469,164.6735,163.4459,163.5141,370991.0
2024-04-16 11:00:00,167.84,169.32,167.58,169.32,273928.0,163.5239,164.9658,163.2705,164.9658,273928.0
2024-04-16 11:30:00,169.3,169.37,168.34,168.36,149819.0,164.9463,165.0145,164.011,164.0305,149819.0
2024-04-16 12:00:00,168.32,168.71,168.05,168.37,115002.0,163.9915,164.3715,163.7285,164.0402,115002.0
2024-04-16 12:30:00,168.42,168.76,168.06,168.54,96291.0,164.0889,164.4202,163.7382,164.2059,96291.0
2024-04-16 13:00:00,168.56,168.72,168.26,168.31,103276.0,164.2253,164.3812,163.9331,163.9818,103276.0
2024-04-16 13:30:00,168.35,168.66,167.45,168.3,238286.0,164.0207,164.3228,163.1439,163.972,238286.0
2024-04-16 14:00:00,168.29,169.42,167.73,168.02,203148.0,163.9623,165.0632,163.4167,163.6992,203148.0
2024-04-16 14:30:00,167.95,169.05,167.95,169.05,146314.0,163.631,164.7027,163.631,164.7027,146314.0
2024-04-16 15:00:00,169.05,169.44,168.61,169.27,169327.0,164.7027,165.0827,164.2741,164.9171,169327.0
2024-04-16 15:30:00,169.25,169.25,168.42,168.5,566082.0,164.8976,164.8976,164.0889,164.1669,566082.0
2024-04-17 09:30:00,169.24,170.19,168.21,168.43,303409.0,164.8879,165.8134,163.8843,164.0987,303409.0
2024-04-17 10:00:00,168.43,168.56,166.68,167.14,246046.0,164.0987,164.2253,162.3937,162.8419,246046.0
2024-04-17 10:30:00,167.16,167.78,166.76,167.39,162274.0,162.8613,163.4654,162.4716,163.0854,162274.0
2024-04-17 11:00:00,167.4,167.99,166.51,166.7,196035.0,163.0952,163.67,162.2281,162.4132,196035.0
2024-04-17 11:30:00,166.7,166.75,166.07,166.31,204388.0,162.4132,162.4619,161.7994,162.0332,204388.0
2024-04-17 12:00:00,166.3,166.3,165.25,165.33,241651.0,162.0235,162.0235,161.0005,161.0784,241651.0
2024-04-17 12:30:00,165.31,165.44,163.77,164.24,448985.0,161.0589,161.1856,159.5585,160.0164,448985.0
2024-04-17 13:00:00,164.31,165.5,164.21,165.42,326548.0,160.0846,161.244,159.9872,161.1661,326548.0
2024-04-17 13:30:00,165.41,165.75,165.15,165.5,230819.0,161.1563,161.4876,160.903,161.244,230819.0
2024-04-17 14:00:00,165.53,165.66,164.73,164.86,212346.0,161.2733,161.3999,160.4938,160.6205,212346.0
2024-04-17 14:30:00,164.87,165.61,164.41,165.0,270262.0,160.6302,161.3512,160.1821,160.7569,270262.0
2024-04-17 15:00:00,165.0,165.04,164.03,164.11,199623.0,160.7569,160.7959,159.8118,159.8898,199623.0
2024-04-17 15:30:00,164.12,165.07,164.04,164.23,981921.0,159.8995,160.8251,159.8216,160.0067,981921.0
2024-04-18 09:30:00,162.36,162.82,159.86,161.09,1056886.0,158.1848,158.633,155.7491,156.9474,1056886.0
2024-04-18 10:00:00,161.11,162.25,160.95,162.1,377814.0,156.9669,158.0776,156.811,157.9315,377814.0
2024-04-18 10:30:00,162.1,163.51,162.04,162.84,282757.0,157.9315,159.3052,157.873,158.6524,282757.0
2024-04-18 11:00:00,162.88,164.1,162.74,163.7,153206.0,158.6914,159.88,158.555,159.4903,153206.0
2024-04-18 11:30:00,163.75,163.87,162.62,162.77,230942.0,159.539,159.6559,158.4381,158.5842,230942.0
2024-04-18 12:00:00,162.73,163.14,162.52,162.69,124434.0,158.5453,158.9447,158.3407,158.5063,124434.0
2024-04-18 12:30:00,162.69,162.69,161.74,161.79,120063.0,158.5063,158.5063,157.5807,157.6294,120063.0
2024-04-18 13:00:00,161.81,161.96,161.21,161.62,144111.0,157.6489,157.7951,157.0644,157.4638,144111.0
2024-04-18 13:30:00,161.58,161.74,160.95,161.16,196087.0,157.4248,157.5807,156.811,157.0156,196087.0
2024-04-18 14:00:00,161.11,161.96,160.94,161.4,362414.0,156.9669,157.7951,156.8013,157.2495,362414.0
2024-04-18 14:30:00,161.46,161.5,160.95,160.99,178060.0,157.3079,157.3469,156.811,156.85,178060.0
2024-04-18 15:00:00,161.03,161.41,160.92,161.25,392050.0,156.889,157.2592,156.7818,157.1033,392050.0
2024-04-18 15:30:00,161.26,161.85,161.0,161.43,768198.0,157.1131,157.6879,156.8598,157.2787,768198.0
2024-04-19 09:30:00,161.06,161.39,160.0,160.82,552240.0,156.9182,157.2397,155.8855,156.6844,552240.0
2024-04-19 10:00:00,160.79,161.12,159.98,160.51,563102.0,156.6552,156.9767,155.866,156.3824,563102.0
2024-04-19 10:30:00,160.43,160.78,159.72,160.32,254984.0,156.3044,156.6454,155.6127,156.1972,254984.0
2024-04-19 11:00:00,160.28,160.4,158.96,159.17,243764.0,156.1583,156.2752,154.8722,155.0768,243764.0
2024-04-19 11:30:00,159.19,159.47,158.42,158.47,193764.0,155.0963,155.3691,154.3461,154.3948,193764.0
2024-04-19 12:00:00,158.47,158.84,157.42,157.65,314179.0,154.3948,154.7553,153.3718,153.5959,314179.0
2024-04-19 12:30:00,157.71,158.63,157.7,158.59,387906.0,153.6544,154.5507,153.6446,154.5117,387906.0
2024-04-19 13:00:00,158.56,159.12,158.4,158.49,115167.0,154.4825,155.0281,154.3266,154.4143,115167.0
2024-04-19 13:30:00,158.5,159.25,158.27,158.69,125136.0,154.424,155.1548,154.2,154.6092,125136.0
2024-04-19 14:00:00,158.7,158.76,157.96,158.02,164744.0,154.6189,154.6774,153.8979,153.9564,164744.0
2024-04-19 14:30:00,158.0,158.3,156.72,156.89,296051.0,153.9369,154.2292,152.6898,152.8554,296051.0
2024-04-19 15:00:00,156.86,157.56,156.34,157.26,350767.0,152.8262,153.5082,152.3196,153.2159,350767.0
2024-04-19 15:30:00,157.24,157.79,156.88,157.56,1121359.0,153.1964,153.7323,152.8457,153.5082,1121359.0
2024-04-22 09:30:00,158.03,159.3,157.16,158.92,509463.0,153.9661,155.2035,153.1185,154.8332,509463.0
2024-04-22 10:00:00,158.93,159.63,157.81,158.12,251888.0,154.843,155.525,153.7518,154.0538,251888.0
2024-04-22 10:30:00,158.15,158.96,157.97,158.43,148554.0,154.083,154.8722,153.9077,154.3558,148554.0
2024-04-22 11:00:00,158.36,158.55,157.71,158.22,187836.0,154.2876,154.4728,153.6544,154.1512,187836.0
2024-04-22 11:30:00,158.21,158.79,158.12,158.78,120889.0,154.1415,154.7066,154.0538,154.6968,120889.0
2024-04-22 12:00:00,158.8,159.5,158.75,159.26,127677.0,154.7163,155.3983,154.6676,155.1645,127677.0
2024-04-22 12:30:00,159.26,159.62,158.83,159.61,163938.0,155.1645,155.5152,154.7456,155.5055,163938.0
2024-04-22 13:00:00,159.63,160.25,159.46,160.24,152114.0,155.525,156.129,155.3594,156.1193,152114.0
2024-04-22 13:30:00,160.26,161.06,160.18,160.77,167680.0,156.1388,156.9182,156.0608,156.6357,167680.0
2024-04-22 14:00:00,160.79,161.37,160.45,161.21,158484.0,156.6552,157.2202,156.3239,157.0644,158484.0
2024-04-22 14:30:00,161.21,161.64,160.99,161.33,163509.0,157.0644,157.4833,156.85,157.1813,163509.0
2024-04-22 15:00:00,161.32,161.39,160.52,160.61,167529.0,157.1715,157.2397,156.3921,156.4798,167529.0
2024-04-22 15:30:00,160.61,160.7,159.64,160.23,524870.0,156.4798,156.5675,155.5347,156.1096,524870.0
2024-04-23 09:30:00,160.96,161.15,159.68,160.55,633720.0,156.8208,157.0059,155.5737,156.4213,633720.0
2024-04-23 10:00:00,160.62,161.88,160.0,161.81,244159.0,156.4895,157.7171,155.8855,157.6489,244159.0
2024-04-23 10:30:00,161.82,162.26,160.94,161.41,195637.0,157.6587,158.0874,156.8013,157.2592,195637.0
2024-04-23 11:00:00,161.44,161.74,160.97,161.38,157842.0,157.2884,157.5807,156.8305,157.23,157842.0
2024-04-23 11:30:00,161.38,161.56,161.06,161.3,101371.0,157.23,157.4054,156.9182,157.152,101371.0
2024-04-23 12:00:00,161.33,161.99,161.3,161.59,102364.0,157.1813,157.8243,157.152,157.4346,102364.0
2024-04-23 12:30:00,161.64,161.76,161.06,161.28,168374.0,157.4833,157.6002,156.9182,157.1326,168374.0
2024-04-23 13:00:00,161.24,161.6,161.08,161.34,107690.0,157.0936,157.4443,156.9377,157.191,107690.0
2024-04-23 13:30:00,161.36,161.85,161.19,161.72,213241.0,157.2105,157.6879,157.0449,157.5612,213241.0
2024-04-23 14:00:00,161.73,162.13,161.6,162.06,177242.0,157.571,157.9607,157.4443,157.8925,177242.0
2024-04-23 14:30:00,162.09,162.2,161.64,161.9,145615.0,157.9217,158.0289,157.4833,157.7366,145615.0
2024-04-23 15:00:00,161.91,161.91,161.47,161.7,298403.0,157.7464,157.7464,157.3177,157.5418,298403.0
2024-04-23 15:30:00,161.67,161.81,160.97,161.37,599305.0,157.5125,157.6489,156.8305,157.2202,599305.0
2024-04-24 09:30:00,163.87,165.93,163.48,164.95,602108.0,159.6559,161.663,159.276,160.7082,602108.0
2024-04-24 10:00:00,165.0,165.31,164.25,164.65,223628.0,160.7569,161.0589,160.0262,160.4159,223628.0
2024-04-24 10:30:00,164.64,164.76,163.23,163.58,180779.0,160.4061,160.5231,159.0324,159.3734,180779.0
2024-04-24 11:00:00,163.65,163.72,162.8,163.27,168810.0,159.4416,159.5098,158.6135,159.0714,168810.0
2024-04-24 11:30:00,163.3,163.72,162.76,162.79,133644.0,159.1006,159.5098,158.5745,158.6037,133644.0
2024-04-24 12:00:00,162.78,163.06,162.2,162.47,156539.0,158.594,158.8668,158.0289,158.292,156539.0
2024-04-24 12:30:00,162.47,162.72,162.0,162.72,155163.0,158.292,158.5355,157.834,158.5355,155163.0
2024-04-24 13:00:00,162.68,162.98,162.51,162.89,123352.0,158.4966,158.7888,158.3309,158.7012,123352.0
2024-04-24 13:30:00,162.89,163.47,162.74,163.4,107667.0,158.7012,159.2662,158.555,159.198,107667.0
2024-04-24 14:00:00,163.44,163.44,162.53,162.54,101857.0,159.237,159.237,158.3504,158.3602,101857.0
2024-04-24 14:30:00,162.56,162.76,162.25,162.3,99611.0,158.3796,158.5745,158.0776,158.1263,99611.0
2024-04-24 15:00:00,162.27,163.26,162.2,162.99,147931.0,158.0971,159.0616,158.0289,158.7986,147931.0
2024-04-24 15:30:00,163.0,163.86,162.92,163.57,580799.0,158.8083,159.6462,158.7304,159.3637,580799.0
2024-04-25 09:30:00,164.17,164.63,162.51,163.42,364630.0,159.9482,160.3964,158.3309,159.2175,364630.0
2024-04-25 10:00:00,163.43,164.31,162.77,163.86,174478.0,159.2273,160.0846,158.5842,159.6462,174478.0
2024-04-25 10:30:00,163.92,163.94,162.03,162.27,170609.0,159.7047,159.7241,157.8633,158.0971,170609.0
2024-04-25 11:00:00,162.26,162.85,162.17,162.84,140587.0,158.0874,158.6622,157.9997,158.6524,140587.0
2024-04-25 11:30:00,162.83,162.92,161.73,162.24,148655.0,158.6427,158.7304,157.571,158.0679,148655.0
2024-04-25 12:00:00,162.21,162.52,161.98,162.42,81670.0,158.0386,158.3407,157.8146,158.2432,81670.0
2024-04-25 12:30:00,162.4,162.79,161.84,162.55,287110.0,158.2238,158.6037,157.6782,158.3699,287110.0
2024-04-25 13:00:00,162.54,162.97,162.39,162.75,141947.0,158.3602,158.7791,158.214,158.5648,141947.0
2024-04-25 13:30:00,162.71,164.12,162.68,163.81,144768.0,158.5258,159.8995,158.4966,159.5975,144768.0
2024-04-25 14:00:00,163.82,163.94,163.06,163.08,149467.0,159.6072,159.7241,158.8668,158.8863,149467.0
2024-04-25 14:30:00,162.99,163.51,162.71,163.15,80346.0,158.7986,159.3052,158.5258,158.9545,80346.0
2024-04-25 15:00:00,163.2,164.23,163.13,164.04,117907.0,159.0032,160.0067,158.935,159.8216,117907.0
2024-04-25 15:30:00,164.03,164.03,162.64,163.29,513516.0,159.8118,159.8118,158.4576,159.0909,513516.0
2024-04-26 09:30:00,162.81,165.3,162.51,164.89,396663.0,158.6232,161.0492,158.3309,160.6497,396663.0
2024-04-26 10:00:00,164.92,165.75,164.27,165.06,245056.0,160.6789,161.4876,160.0457,160.8153,245056.0
2024-04-26 10:30:00,165.1,165.65,164.91,165.39,166851.0,160.8543,161.3902,160.6692,161.1369,166851.0
2024-04-26 11:00:00,165.4,165.85,165.14,165.52,161574.0,161.1466,161.585,160.8933,161.2635,161574.0
2024-04-26 11:30:00,165.54,165.79,165.21,165.24,133933.0,161.283,161.5266,160.9615,160.9907,133933.0
2024-04-26 12:00:00,165.24,165.25,164.82,164.96,138844.0,160.9907,161.0005,160.5815,160.7179,138844.0
2024-04-26 12:30:00,164.94,165.79,164.9,165.79,125449.0,160.6984,161.5266,160.6595,161.5266,125449.0
2024-04-26 13:00:00,165.79,166.52,165.71,166.42,178730.0,161.5266,162.2378,161.4486,162.1404,178730.0
2024-04-26 13:30:00,166.43,166.43,165.75,165.8,131518.0,162.1501,162.1501,161.4876,161.5363,131518.0
2024-04-26 14:00:00,165.84,165.96,165.68,165.85,118242.0,161.5753,161.6922,161.4194,161.585,118242.0
2024-04-26 14:30:00,165.84,165.94,165.58,165.91,114556.0,161.5753,161.6727,161.322,161.6435,114556.0
2024-04-26 15:00:00,165.9,166.26,165.75,166.21,213481.0,161.6337,161.9845,161.4876,161.9358,213481.0
2024-04-26 15:30:00,166.21,166.28,165.53,165.65,806262.0,161.9358,162.004,161.2733,161.3902,806262.0
2024-04-29 09:30:00,165.2,166.93,165.2,166.02,353077.0,160.9517,162.6373,160.9517,161.7507,353077.0
2024-04-29 10:00:00,165.99,166.77,165.99,166.28,354757.0,161.7214,162.4814,161.7214,162.004,354757.0
2024-04-29 10:30:00,166.28,166.98,166.28,166.74,158978.0,162.004,162.686,162.004,162.4521,158978.0
2024-04-29 11:00:00,166.7,167.38,166.6,167.09,253394.0,162.4132,163.0757,162.3157,162.7931,253394.0
2024-04-29 11:30:00,167.1,167.38,166.74,167.33,160505.0,162.8029,163.0757,162.4521,163.027,160505.0
2024-04-29 12:00:00,167.34,167.63,167.11,167.63,149087.0,163.0367,163.3193,162.8126,163.3193,149087.0
2024-04-29 12:30:00,167.63,167.89,167.49,167.73,115454.0,163.3193,163.5726,163.1829,163.4167,115454.0
2024-04-29 13:00:00,167.74,168.32,167.56,168.24,81452.0,163.4264,163.9915,163.2511,163.9136,81452.0
2024-04-29 13:30:00,168.28,168.46,168.01,168.13,121400.0,163.9525,164.1279,163.6895,163.8064,121400.0
2024-04-29 14:00:00,168.12,168.15,167.88,167.95,90329.0,163.7967,163.8259,163.5628,163.631,90329.0
2024-04-29 14:30:00,167.93,168.39,167.46,168.39,133312.0,163.6115,164.0597,163.1536,164.0597,133312.0
2024-04-29 15:00:00,168.37,168.43,167.69,168.35,247774.0,164.0402,164.0987,163.3777,164.0207,247774.0
2024-04-29 15:30:00,168.36,169.27,168.11,169.21,619285.0,164.0305,164.9171,163.7869,164.8586,619285.0
2024-04-30 09:30:00,169.23,169.24,168.22,168.79,340232.0,164.8781,164.8879,163.8941,164.4494,340232.0
2024-04-30 10:00:00,168.83,169.14,168.31,168.31,192147.0,164.4884,164.7904,163.9818,163.9818,192147.0
2024-04-30 10:30:00,168.3,169.2,168.17,168.42,184062.0,163.972,164.8489,163.8454,164.0889,184062.0
2024-04-30 11:00:00,168.43,168.43,167.3,167.54,168009.0,164.0987,164.0987,162.9977,163.2316,168009.0
2024-04-30 11:30:00,167.56,167.58,166.9,167.34,138725.0,163.2511,163.2705,162.608,163.0367,138725.0
2024-04-30 12:00:00,167.35,167.65,166.95,167.4,258778.0,163.0465,163.3387,162.6567,163.0952,258778.0
2024-04-30 12:30:00,167.39,167.39,166.4,166.91,145642.0,163.0854,163.0854,162.1209,162.6178,145642.0
2024-04-30 13:00:00,166.88,167.31,166.73,167.14,82916.0,162.5885,163.0075,162.4424,162.8419,82916.0
2024-04-30 13:30:00,167.1,167.58,167.06,167.43,109012.0,162.8029,163.2705,162.7639,163.1244,109012.0
2024-04-30 14:00:00,167.45,167.65,167.1,167.11,107020.0,163.1439,163.3387,162.8029,162.8126,107020.0
2024-04-30 14:30:00,167.11,167.58,166.84,166.96,123601.0,162.8126,163.2705,162.5496,162.6665,123601.0
2024-04-30 15:00:00,166.94,167.08,166.57,166.99,139747.0,162.647,162.7834,162.2865,162.6957,139747.0
2024-04-30 15:30:00,167.01,167.39,165.81,165.81,751607.0,162.7152,163.0854,161.5461,161.5461,751607.0
2024-05-01 09:30:00,164.51,165.82,163.86,165.12,655188.0,160.2795,161.5558,159.6462,160.8738,655188.0
2024-05-01 10:00:00,165.11,165.66,164.4,165.56,330835.0,160.8641,161.3999,160.1723,161.3025,330835.0
2024-05-01 10:30:00,165.56,166.37,165.38,166.23,227540.0,161.3025,162.0917,161.1271,161.9553,227540.0
2024-05-01 11:00:00,166.22,166.29,164.81,165.14,181670.0,161.9455,162.0137,160.5718,160.8933,181670.0
2024-05-01 11:30:00,165.14,165.65,164.47,164.47,309443.0,160.8933,161.3902,160.2405,160.2405,309443.0
2024-05-01 12:00:00,164.47,164.94,164.0,164.59,429049.0,160.2405,160.6984,159.7826,160.3574,429049.0
2024-05-01 12:30:00,164.57,164.62,163.89,163.9,401153.0,160.3379,160.3867,159.6754,159.6852,401153.0
2024-05-01 13:00:00,163.89,164.54,163.88,164.37,293408.0,159.6754,160.3087,159.6657,160.1431,293408.0
2024-05-01 13:30:00,164.4,165.04,164.38,164.87,206363.0,160.1723,160.7959,160.1528,160.6302,206363.0
2024-05-01 14:00:00,164.9,166.67,164.76,166.62,405586.0,160.6595,162.3839,160.5231,162.3352,405586.0
2024-05-01 14:30:00,166.63,169.29,165.48,169.19,553595.0,162.345,164.9366,161.2245,164.8391,553595.0
2024-05-01 15:00:00,169.21,169.64,167.67,167.85,389520.0,164.8586,165.2776,163.3582,163.5336,389520.0
2024-05-01 15:30:00,167.8,167.85,163.79,164.2,1626931.0,163.4849,163.5336,159.578,159.9775,1626931.0
2024-05-02 09:30:00,175.47,181.25,175.29,179.18,4759803.0,170.9576,176.589,170.7823,174.5722,4759803.0
2024-05-02 10:00:00,179.2,179.79,177.21,179.7,1789346.0,174.5917,175.1666,172.6529,175.0789,1789346.0
2024-05-02 10:30:00,179.67,180.68,178.18,180.66,1135101.0,175.0496,176.0337,173.598,176.0142,1135101.0
2024-05-02 11:00:00,180.65,181.69,179.83,180.68,1317507.0,176.0044,177.0177,175.2055,176.0337,1317507.0
2024-05-02 11:30:00,180.71,180.79,178.49,178.49,829757.0,176.0629,176.1408,173.9,173.9,829757.0
2024-05-02 12:00:00,178.49,178.62,176.67,176.94,1009006.0,173.9,174.0266,172.1268,172.3898,1009006.0
2024-05-02 12:30:00,176.93,178.4,175.83,178.34,1110569.0,172.3801,173.8123,171.3084,173.7538,1110569.0
2024-05-02 13:00:00,178.33,180.6,178.09,180.6,869843.0,173.7441,175.9557,173.5103,175.9557,869843.0
2024-05-02 13:30:00,180.6,180.69,179.06,179.06,661703.0,175.9557,176.0434,174.4553,174.4553,661703.0
2024-05-02 14:00:00,179.09,179.64,178.51,179.38,578851.0,174.4846,175.0204,173.9195,174.7671,578851.0
2024-05-02 14:30:00,179.39,180.68,179.2,180.48,618672.0,174.7768,176.0337,174.5917,175.8388,618672.0
2024-05-02 15:00:00,180.49,180.74,179.85,180.25,630945.0,175.8486,176.0921,175.225,175.6147,630945.0
2024-05-02 15:30:00,180.21,180.48,178.13,180.2,1768834.0,175.5758,175.8388,173.5492,175.566,1768834.0
2024-05-03 09:30:00,182.14,183.19,179.73,179.75,1063821.0,177.4561,178.4791,175.1081,175.1276,1063821.0
2024-05-03 10:00:00,179.87,180.34,177.91,179.95,741385.0,175.2445,175.7024,173.3349,175.3224,741385.0
2024-05-03 10:30:00,179.94,180.86,178.61,178.69,507272.0,175.3127,176.209,174.0169,174.0948,507272.0
2024-05-03 11:00:00,178.69,179.08,178.18,178.83,329557.0,174.0948,174.4748,173.598,174.2312,329557.0
2024-05-03 11:30:00,178.83,179.13,177.95,178.42,477434.0,174.2312,174.5235,173.3739,173.8318,477434.0
2024-05-03 12:00:00,178.45,179.44,178.2,179.06,268104.0,173.861,174.8256,173.6174,174.4553,268104.0
2024-05-03 12:30:00,179.06,179.09,178.2,178.45,183994.0,174.4553,174.4846,173.6174,173.861,183994.0
2024-05-03 13:00:00,178.45,178.67,178.07,178.13,205539.0,173.861,174.0754,173.4908,173.5492,205539.0
2024-05-03 13:30:00,178.12,178.51,177.8,178.09,222497.0,173.5395,173.9195,173.2277,173.5103,222497.0
2024-05-03 14:00:00,178.09,178.61,178.06,178.41,188425.0,173.5103,174.0169,173.481,173.822,188425.0
2024-05-03 14:30:00,178.41,179.48,178.35,179.44,234260.0,173.822,174.8645,173.7636,174.8256,234260.0
2024-05-03 15:00:00,179.4,179.73,179.16,179.62,239860.0,174.7866,175.1081,174.5528,175.0009,239860.0
2024-05-03 15:30:00,179.63,179.79,178.9,179.63,753062.0,175.0107,175.1666,174.2994,175.0107,753062.0
2024-05-06 09:30:00,181.91,182.4,180.61,181.3,501174.0,177.232,177.7094,175.9655,176.6377,501174.0
2024-05-06 10:00:00,181.32,181.66,180.52,181.08,231861.0,176.6572,176.9885,175.8778,176.4234,231861.0
2024-05-06 10:30:00,181.07,181.39,180.85,181.19,186663.0,176.4136,176.7254,176.1993,176.5306,186663.0
2024-05-06 11:00:00,181.21,181.86,181.06,181.68,191842.0,176.55,177.1833,176.4039,177.008,191842.0
2024-05-06 11:30:00,181.7,182.01,181.33,181.98,167305.0,177.0274,177.3295,176.667,177.3002,167305.0
2024-05-06 12:00:00,181.99,182.02,180.78,181.05,184342.0,177.31,177.3392,176.1311,176.3942,184342.0
2024-05-06 12:30:00,181.01,181.22,180.48,180.96,145039.0,176.3552,176.5598,175.8388,176.3065,145039.0
2024-05-06 13:00:00,180.97,181.11,180.4,180.91,110579.0,176.3162,176.4526,175.7609,176.2578,110579.0
2024-05-06 13:30:00,180.87,181.25,180.71,181.08,118438.0,176.2188,176.589,176.0629,176.4234,118438.0
2024-05-06 14:00:00,181.06,181.7,181.04,181.62,137341.0,176.4039,177.0274,176.3844,176.9495,137341.0
2024-05-06 14:30:00,181.65,181.72,181.35,181.47,122005.0,176.9787,177.0469,176.6864,176.8034,122005.0
2024-05-06 15:00:00,181.47,181.63,181.3,181.5,152558.0,176.8034,176.9592,176.6377,176.8326,152558.0
2024-05-06 15:30:00,181.5,182.05,180.96,181.84,574530.0,176.8326,177.3684,176.3065,177.1638,574530.0
2024-05-07 09:30:00,182.45,182.95,181.75,182.52,336617.0,177.7581,178.2453,177.0762,177.8263,336617.0
2024-05-07 10:00:00,182.54,183.23,182.16,182.27,233460.0,177.8458,178.5181,177.4756,177.5828,233460.0
2024-05-07 10:30:00,182.21,184.22,182.15,184.17,275285.0,177.5243,179.4826,177.4659,179.4339,275285.0
2024-05-07 11:00:00,184.19,184.31,183.75,184.09,236954.0,179.4534,179.5703,179.0247,179.356,236954.0
2024-05-07 11:30:00,184.07,184.12,183.61,183.74,146001.0,179.3365,179.3852,178.8883,179.015,146001.0
2024-05-07 12:00:00,183.75,183.75,182.86,183.32,158299.0,179.0247,179.0247,178.1576,178.6058,158299.0
2024-05-07 12:30:00,183.34,183.36,182.81,183.01,99864.0,178.6253,178.6447,178.1089,178.3037,99864.0
2024-05-07 13:00:00,183.05,183.12,182.81,183.12,83519.0,178.3427,178.4109,178.1089,178.4109,83519.0
2024-05-07 13:30:00,183.07,183.22,181.81,181.97,139735.0,178.3622,178.5083,177.1346,177.2905,139735.0
2024-05-07 14:00:00,181.97,182.34,181.78,182.02,147447.0,177.2905,177.651,177.1054,177.3392,147447.0
2024-05-07 14:30:00,181.99,182.26,181.39,181.41,133262.0,177.31,177.573,176.7254,176.7449,133262.0
2024-05-07 15:00:00,181.39,181.81,179.22,180.8,1005327.0,176.7254,177.1346,174.6112,176.1506,1005327.0
2024-05-07 15:30:00,180.79,181.06,180.06,180.13,727786.0,176.1408,176.4039,175.4296,175.4978,727786.0
2024-05-08 09:30:00,176.73,179.64,176.61,179.43,792823.0,172.1852,175.0204,172.0683,174.8158,792823.0
2024-05-08 10:00:00,179.48,180.24,178.79,179.72,417479.0,174.8645,175.605,174.1923,175.0984,417479.0
2024-05-08 10:30:00,179.72,180.73,179.65,180.0,277047.0,175.0984,176.0824,175.0302,175.3712,277047.0
2024-05-08 11:00:00,179.99,180.52,179.16,179.64,185371.0,175.3614,175.8778,174.5528,175.0204,185371.0
2024-05-08 11:30:00,179.65,180.0,179.24,179.41,124157.0,175.0302,175.3712,174.6307,174.7963,124157.0
2024-05-08 12:00:00,179.4,179.94,179.22,179.88,89117.0,174.7866,175.3127,174.6112,175.2542,89117.0
2024-05-08 12:30:00,179.83,180.17,179.57,180.05,96474.0,175.2055,175.5368,174.9522,175.4199,96474.0
2024-05-08 13:00:00,180.0,180.11,179.47,179.47,92899.0,175.3712,175.4783,174.8548,174.8548,92899.0
2024-05-08 13:30:00,179.43,180.02,179.43,180.0,52978.0,174.8158,175.3906,174.8158,175.3712,52978.0
2024-05-08 14:00:00,179.99,180.04,179.73,180.0,108831.0,175.3614,175.4101,175.1081,175.3712,108831.0
2024-05-08 14:30:00,180.0,180.12,179.65,179.93,121403.0,175.3712,175.4881,175.0302,175.303,121403.0
2024-05-08 15:00:00,179.93,180.33,179.72,180.09,144159.0,175.303,175.6927,175.0984,175.4588,144159.0
2024-05-08 15:30:00,180.11,180.79,180.09,180.53,443099.0,175.4783,176.1408,175.4588,175.8875,443099.0
2024-05-09 09:30:00,181.28,181.71,179.44,180.36,360587.0,176.6182,177.0372,174.8256,175.7219,360587.0
2024-05-09 10:00:00,180.44,180.67,179.79,180.11,156337.0,175.7998,176.0239,175.1666,175.4783,156337.0
2024-05-09 10:30:00,180.09,181.25,180.09,181.17,151877.0,175.4588,176.589,175.4588,176.5111,151877.0
2024-05-09 11:00:00,181.16,181.53,180.89,181.0,158694.0,176.5013,176.8618,176.2383,176.3454,158694.0
2024-05-09 11:30:00,181.0,181.29,180.14,180.28,122957.0,176.3454,176.628,175.5076,175.644,122957.0
2024-05-09 12:00:00,180.27,180.79,180.17,180.63,67376.0,175.6342,176.1408,175.5368,175.985,67376.0
2024-05-09 12:30:00,180.61,181.0,180.5,180.99,101790.0,175.9655,176.3454,175.8583,176.3357,101790.0
2024-05-09 13:00:00,181.0,181.44,180.57,181.09,162961.0,176.3454,176.7741,175.9265,176.4331,162961.0
2024-05-09 13:30:00,181.1,181.23,180.93,181.14,83380.0,176.4429,176.5695,176.2772,176.4818,83380.0
2024-05-09 14:00:00,181.15,181.2,180.79,181.03,81743.0,176.4916,176.5403,176.1408,176.3747,81743.0
2024-05-09 14:30:00,180.99,181.19,180.8,181.09,75412.0,176.3357,176.5306,176.1506,176.4331,75412.0
2024-05-09 15:00:00,181.06,181.17,180.83,180.85,191640.0,176.4039,176.5111,176.1798,176.1993,191640.0
2024-05-09 15:30:00,180.87,181.08,180.31,180.53,450539.0,176.2188,176.4234,175.6732,175.8875,450539.0
2024-05-10 09:30:00,182.0,183.55,181.53,183.0,584109.0,177.3197,178.8299,176.8618,178.294,584109.0
2024-05-10 10:00:00,182.96,182.97,181.65,182.11,320054.0,178.255,178.2648,176.9787,177.4269,320054.0
2024-05-10 10:30:00,182.14,183.12,181.7,182.03,180694.0,177.4561,178.4109,177.0274,177.3489,180694.0
2024-05-10 11:00:00,182.03,182.63,181.81,182.28,85218.0,177.3489,177.9335,177.1346,177.5925,85218.0
2024-05-10 11:30:00,182.29,182.4,181.73,182.16,98164.0,177.6023,177.7094,177.0567,177.4756,98164.0
2024-05-10 12:00:00,182.15,182.18,181.74,181.93,89751.0,177.4659,177.4951,177.0664,177.2515,89751.0
2024-05-10 12:30:00,181.92,182.03,181.48,181.91,115559.0,177.2418,177.3489,176.8131,177.232,115559.0
2024-05-10 13:00:00,181.9,181.92,181.34,181.46,84874.0,177.2223,177.2418,176.6767,176.7936,84874.0
2024-05-10 13:30:00,181.49,181.65,181.23,181.56,162291.0,176.8228,176.9787,176.5695,176.891,162291.0
2024-05-10 14:00:00,181.58,182.11,181.54,181.95,105042.0,176.9105,177.4269,176.8716,177.271,105042.0
2024-05-10 14:30:00,181.95,181.95,181.42,181.68,99342.0,177.271,177.271,176.7546,177.008,99342.0
2024-05-10 15:00:00,181.68,182.07,181.5,181.99,106478.0,177.008,177.3879,176.8326,177.31,106478.0
2024-05-10 15:30:00,182.0,182.25,181.79,182.1,344522.0,177.3197,177.5633,177.1151,177.4171,344522.0
2024-05-13 09:30:00,183.18,184.73,182.9,184.15,584990.0,178.4694,179.9795,178.1966,179.4144,584990.0
2024-05-13 10:00:00,184.13,184.58,183.99,184.19,180842.0,179.3949,179.8334,179.2585,179.4534,180842.0
2024-05-13 10:30:00,184.16,184.16,183.44,183.69,109454.0,179.4242,179.4242,178.7227,178.9663,109454.0
2024-05-13 11:00:00,183.67,184.1,183.51,183.62,156429.0,178.9468,179.3657,178.7909,178.8981,156429.0
2024-05-13 11:30:00,183.6,184.09,183.4,184.01,128961.0,178.8786,179.356,178.6837,179.278,128961.0
2024-05-13 12:00:00,184.01,184.35,183.94,184.21,147394.0,179.278,179.6093,179.2098,179.4729,147394.0
2024-05-13 12:30:00,184.2,184.4,184.03,184.12,136076.0,179.4631,179.658,179.2975,179.3852,136076.0
2024-05-13 13:00:00,184.06,184.08,183.48,184.0,108648.0,179.3267,179.3462,178.7617,179.2683,108648.0
2024-05-13 13:30:00,184.02,184.02,183.75,183.88,100148.0,179.2878,179.2878,179.0247,179.1514,100148.0
2024-05-13 14:00:00,183.88,183.96,183.62,183.95,91269.0,179.1514,179.2293,178.8981,179.2196,91269.0
2024-05-13 14:30:00,183.95,184.22,183.87,184.2,172993.0,179.2196,179.4826,179.1416,179.4631,172993.0
2024-05-13 15:00:00,184.19,184.4,183.98,184.11,171564.0,179.4534,179.658,179.2488,179.3755,171564.0
2024-05-13 15:30:00,184.09,184.29,183.6,184.21,550857.0,179.356,179.5508,178.8786,179.4729,550857.0
2024-05-14 09:30:00,184.6,186.99,184.49,186.6,852296.0,179.8529,182.1814,179.7457,181.8014,852296.0
2024-05-14 10:00:00,186.65,187.74,186.38,187.58,387861.0,181.8501,182.9121,181.5871,182.7562,387861.0
2024-05-14 10:30:00,187.57,187.9,187.02,187.76,492082.0,182.7465,183.068,182.2106,182.9316,492082.0
2024-05-14 11:00:00,187.73,187.91,187.45,187.77,139289.0,182.9024,183.0777,182.6296,182.9413,139289.0
2024-05-14 11:30:00,187.75,187.8,187.3,187.56,245602.0,182.9219,182.9706,182.4834,182.7367,245602.0
2024-05-14 12:00:00,187.56,188.22,187.4,187.66,254254.0,182.7367,183.3798,182.5809,182.8342,254254.0
2024-05-14 12:30:00,187.63,187.79,187.26,187.71,131292.0,182.8049,182.9608,182.4445,182.8829,131292.0
2024-05-14 13:00:00,187.74,187.75,187.31,187.36,127556.0,182.9121,182.9219,182.4932,182.5419,127556.0
2024-05-14 13:30:00,187.37,187.84,187.34,187.68,118141.0,182.5516,183.0095,182.5224,182.8537,118141.0
2024-05-14 14:00:00,187.69,188.43,187.67,188.31,192879.0,182.8634,183.5844,182.8439,183.4675,192879.0
2024-05-14 14:30:00,188.31,188.73,188.21,188.6,188624.0,183.4675,183.8767,183.37,183.75,188624.0
2024-05-14 15:00:00,188.59,188.97,188.55,188.69,355989.0,183.7403,184.1105,183.7013,183.8377,355989.0
2024-05-14 15:30:00,188.69,189.29,188.25,189.02,798261.0,183.8377,184.4223,183.409,184.1592,798261.0
2024-05-15 09:30:00,190.11,191.4,190.0,191.39,522091.0,185.2212,186.478,185.114,186.4682,522091.0
2024-05-15 10:00:00,191.35,192.82,191.02,192.57,546725.0,186.4293,187.8615,186.1078,187.6179,546725.0
2024-05-15 10:30:00,192.59,194.12,192.38,193.87,535285.0,187.6374,189.128,187.4328,188.8845,535285.0
2024-05-15 11:00:00,193.9,193.96,193.11,193.85,373672.0,188.9137,188.9722,188.144,188.865,373672.0
2024-05-15 11:30:00,193.82,194.29,193.5,193.95,483444.0,188.8358,189.2937,188.524,188.9624,483444.0
2024-05-15 12:00:00,193.99,194.85,193.6,194.81,324076.0,189.0014,189.8393,188.6214,189.8003,324076.0
2024-05-15 12:30:00,194.79,195.69,194.72,195.69,438968.0,189.7808,190.6577,189.7126,190.6577,438968.0
2024-05-15 13:00:00,195.7,196.08,195.47,195.84,329638.0,190.6674,191.0376,190.4433,190.8038,329638.0
2024-05-15 13:30:00,195.84,195.84,195.28,195.49,323926.0,190.8038,190.8038,190.2582,190.4628,323926.0
2024-05-15 14:00:00,195.5,195.53,194.82,195.0,328507.0,190.4726,190.5018,189.81,189.9854,328507.0
2024-05-15 14:30:00,195.02,195.05,194.6,194.69,194096.0,190.0049,190.0341,189.5957,189.6834,194096.0
2024-05-15 15:00:00,194.65,195.05,194.51,194.71,249482.0,189.6444,190.0341,189.508,189.7029,249482.0
2024-05-15 15:30:00,194.74,195.04,193.83,194.7,1340067.0,189.7321,190.0244,188.8455,189.6931,1340067.0
2024-05-16 09:30:00,195.0,195.45,193.2,195.11,401710.0,189.9854,190.4238,188.2317,190.0926,401710.0
2024-05-16 10:00:00,195.1,195.16,193.7,193.77,222548.0,190.0828,190.1413,188.7188,188.787,222548.0
2024-05-16 10:30:00,193.75,194.04,193.26,193.99,225312.0,188.7676,189.0501,188.2902,189.0014,225312.0
2024-05-16 11:00:00,193.99,195.47,193.99,194.38,306752.0,189.0014,190.4433,189.0014,189.3814,306752.0
2024-05-16 11:30:00,194.4,195.44,194.17,195.39,183784.0,189.4008,190.4141,189.1768,190.3654,183784.0
2024-05-16 12:00:00,195.33,195.33,194.5,194.99,166049.0,190.3069,190.3069,189.4983,189.9757,166049.0
2024-05-16 12:30:00,194.99,195.54,194.44,195.51,227305.0,189.9757,190.5115,189.4398,190.4823,227305.0
2024-05-16 13:00:00,195.5,195.63,194.47,194.89,135823.0,190.4726,190.5992,189.469,189.8782,135823.0
2024-05-16 13:30:00,194.9,195.35,194.76,195.26,98053.0,189.888,190.3264,189.7516,190.2387,98053.0
2024-05-16 14:00:00,195.27,195.29,193.71,193.88,243294.0,190.2485,190.268,188.7286,188.8942,243294.0
2024-05-16 14:30:00,193.8,194.27,193.77,194.01,227237.0,188.8163,189.2742,188.787,189.0209,227237.0
2024-05-16 15:00:00,194.0,194.25,193.52,193.53,297684.0,189.0111,189.2547,188.5435,188.5532,297684.0
2024-05-16 15:30:00,193.55,193.58,192.78,193.23,758767.0,188.5727,188.6019,187.8225,188.2609,758767.0
2024-05-17 09:30:00,193.02,195.44,191.87,194.27,671620.0,188.0563,190.4141,186.9359,189.2742,671620.0
2024-05-17 10:00:00,194.27,194.6,193.27,194.6,223259.0,189.2742,189.5957,188.2999,189.5957,223259.0
2024-05-17 10:30:00,194.6,194.84,194.37,194.55,120556.0,189.5957,189.8295,189.3716,189.547,120556.0
2024-05-17 11:00:00,194.54,194.95,193.98,194.7,164448.0,189.5372,189.9367,188.9916,189.6931,164448.0
2024-05-17 11:30:00,194.73,194.91,193.94,194.36,172175.0,189.7224,189.8977,188.9527,189.3619,172175.0
2024-05-17 12:00:00,194.36,194.42,194.03,194.3,114423.0,189.3619,189.4203,189.0404,189.3034,114423.0
2024-05-17 12:30:00,194.32,194.32,193.77,194.09,77859.0,189.3229,189.3229,188.787,189.0988,77859.0
2024-05-17 13:00:00,194.05,194.07,193.69,193.91,68140.0,189.0598,189.0793,188.7091,188.9234,68140.0
2024-05-17 13:30:00,193.95,194.03,193.41,193.46,156892.0,188.9624,189.0404,188.4363,188.485,156892.0
2024-05-17 14:00:00,193.49,193.49,192.6,192.87,129952.0,188.5142,188.5142,187.6471,187.9102,129952.0
2024-05-17 14:30:00,192.86,193.78,192.73,193.76,120983.0,187.9004,188.7968,187.7738,188.7773,120983.0
2024-05-17 15:00:00,193.69,194.62,193.65,194.41,168766.0,188.7091,189.6152,188.6701,189.4106,168766.0
2024-05-17 15:30:00,194.41,194.73,193.7,193.92,475758.0,189.4106,189.7224,188.7188,188.9332,475758.0
2024-05-20 09:30:00,194.0,196.77,193.28,196.63,507899.0,189.0111,191.7099,188.3096,191.5735,507899.0
2024-05-20 10:00:00,196.64,197.14,196.18,196.53,270268.0,191.5832,192.0704,191.1351,191.4761,270268.0
2024-05-20 10:30:00,196.56,197.86,196.44,197.35,476611.0,191.5053,192.7719,191.3884,192.275,476611.0
2024-05-20 11:00:00,197.32,198.35,197.07,198.32,356995.0,192.2458,193.2493,192.0022,193.22,356995.0
2024-05-20 11:30:00,198.29,198.8,197.7,197.96,326474.0,193.1908,193.6877,192.616,192.8693,326474.0
2024-05-20 12:00:00,198.0,198.83,197.99,198.52,181533.0,192.9083,193.7169,192.8985,193.4149,181533.0
2024-05-20 12:30:00,198.51,199.41,198.4,199.38,304011.0,193.4052,194.282,193.298,194.2528,304011.0
2024-05-20 13:00:00,199.39,199.99,197.45,197.47,486349.0,194.2625,194.8471,192.3724,192.3919,486349.0
2024-05-20 13:30:00,197.47,198.08,197.45,197.63,359040.0,192.3919,192.9862,192.3724,192.5478,359040.0
2024-05-20 14:00:00,197.63,197.68,196.88,197.64,153777.0,192.5478,192.5965,191.8171,192.5575,153777.0
2024-05-20 14:30:00,197.68,198.22,197.54,197.86,200318.0,192.5965,193.1226,192.4601,192.7719,200318.0
2024-05-20 15:00:00,197.86,199.1,197.83,198.97,253410.0,192.7719,193.98,192.7426,193.8533,253410.0
2024-05-20 15:30:00,198.98,199.14,197.31,197.77,973571.0,193.8631,194.019,192.236,192.6842,973571.0
2024-05-21 09:30:00,196.01,198.25,195.76,196.94,1829468.0,190.9694,193.1518,190.7259,191.8755,1829468.0
2024-05-21 10:00:00,197.02,198.48,196.61,198.44,414686.0,191.9535,193.3759,191.554,193.337,414686.0
2024-05-21 10:30:00,198.45,200.46,198.27,200.25,781071.0,193.3467,195.305,193.1713,195.1004,781071.0
2024-05-21 11:00:00,200.22,201.5,200.13,201.23,594336.0,195.0712,196.3183,194.9835,196.0552,594336.0
2024-05-21 11:30:00,201.26,201.32,200.44,201.1,655296.0,196.0844,196.1429,195.2855,195.9285,655296.0
2024-05-21 12:00:00,201.13,201.98,200.6,201.31,407937.0,195.9578,196.7859,195.4414,196.1331,407937.0
2024-05-21 12:30:00,201.33,201.78,201.1,201.42,309144.0,196.1526,196.5911,195.9285,196.2403,309144.0
2024-05-21 13:00:00,201.36,201.54,200.73,200.93,208001.0,196.1819,196.3572,195.5681,195.7629,208001.0
2024-05-21 13:30:00,200.96,200.99,200.49,200.93,259326.0,195.7921,195.8214,195.3342,195.7629,259326.0
2024-05-21 14:00:00,200.93,201.38,200.35,200.52,194550.0,195.7629,196.2013,195.1978,195.3635,194550.0
2024-05-21 14:30:00,200.49,200.76,200.32,200.67,227653.0,195.3342,195.5973,195.1686,195.5096,227653.0
2024-05-21 15:00:00,200.67,201.0,200.32,200.5,240264.0,195.5096,195.8311,195.1686,195.344,240264.0
2024-05-21 15:30:00,200.49,201.26,200.3,200.84,798173.0,195.3342,196.0844,195.1491,195.6752,798173.0
2024-05-22 09:30:00,202.93,204.12,201.7,203.27,960046.0,197.7115,198.8709,196.5131,198.0427,960046.0
2024-05-22 10:00:00,203.18,203.38,202.25,202.96,417620.0,197.9551,198.1499,197.049,197.7407,417620.0
2024-05-22 10:30:00,202.96,203.81,202.68,203.7,267082.0,197.7407,198.5689,197.4679,198.4617,267082.0
2024-05-22 11:00:00,203.77,204.76,203.73,204.45,786996.0,198.5299,199.4944,198.4909,199.1924,786996.0
2024-05-22 11:30:00,204.49,204.84,202.94,203.68,389445.0,199.2314,199.5724,197.7212,198.4422,389445.0
2024-05-22 12:00:00,203.67,203.96,203.33,203.73,257209.0,198.4325,198.715,198.1012,198.4909,257209.0
2024-05-22 12:30:00,203.75,203.77,202.93,203.4,188946.0,198.5104,198.5299,197.7115,198.1694,188946.0
2024-05-22 13:00:00,203.41,203.95,203.36,203.95,186996.0,198.1791,198.7053,198.1304,198.7053,186996.0
2024-05-22 13:30:00,203.94,203.99,203.02,203.26,502342.0,198.6955,198.7442,197.7992,198.033,502342.0
2024-05-22 14:00:00,203.24,203.24,201.8,201.93,593491.0,198.0135,198.0135,196.6105,196.7372,593491.0
2024-05-22 14:30:00,201.88,202.47,201.82,202.4,479415.0,196.6885,197.2633,196.63,197.1951,479415.0
2024-05-22 15:00:00,202.36,202.59,201.94,202.44,322323.0,197.1561,197.3802,196.7469,197.2341,322323.0
2024-05-22 15:30:00,202.45,203.24,201.75,202.96,1050558.0,197.2438,198.0135,196.5618,197.7407,1050558.0
2024-05-23 09:30:00,205.85,207.68,204.5,205.15,1359475.0,200.5564,202.3393,199.2411,199.8744,1359475.0
2024-05-23 10:00:00,205.15,207.95,204.9,206.88,690847.0,199.8744,202.6024,199.6308,201.5599,690847.0
2024-05-23 10:30:00,207.0,207.07,202.51,203.29,954437.0,201.6768,201.745,197.3023,198.0622,954437.0
2024-05-23 11:00:00,203.37,205.17,203.13,204.77,453638.0,198.1402,199.8939,197.9063,199.5042,453638.0
2024-05-23 11:30:00,204.74,205.35,204.44,204.95,386410.0,199.4749,200.0693,199.1827,199.6795,386410.0
2024-05-23 12:00:00,204.9,205.25,204.2,204.62,242877.0,199.6308,199.9718,198.9488,199.358,242877.0
2024-05-23 12:30:00,204.65,204.81,203.11,203.15,293588.0,199.3873,199.5431,197.8869,197.9258,293588.0
2024-05-23 13:00:00,203.14,203.32,202.32,202.93,210949.0,197.9161,198.0915,197.1172,197.7115,210949.0
2024-05-23 13:30:00,202.93,202.95,200.83,200.91,354969.0,197.7115,197.731,195.6655,195.7434,354969.0
2024-05-23 14:00:00,200.92,201.04,199.85,200.14,476694.0,195.7532,195.8701,194.7107,194.9932,476694.0
2024-05-23 14:30:00,200.07,200.43,199.42,199.55,335608.0,194.925,195.2758,194.2918,194.4184,335608.0
2024-05-23 15:00:00,199.55,200.55,199.51,200.44,256777.0,194.4184,195.3927,194.3794,195.2855,256777.0
2024-05-23 15:30:00,200.45,201.99,200.45,201.76,541361.0,195.2953,196.7957,195.2953,196.5716,541361.0
2024-05-24 09:30:00,203.77,206.8,203.56,206.71,999874.0,198.5299,201.482,198.3253,201.3943,999874.0
2024-05-24 10:00:00,206.75,209.68,206.69,209.64,877931.0,201.4333,204.2879,201.3748,204.2489,877931.0
2024-05-24 10:30:00,209.65,210.74,209.06,210.37,873619.0,204.2587,205.3206,203.6839,204.9602,873619.0
2024-05-24 11:00:00,210.4,211.3,210.0,210.04,907475.0,204.9894,205.8662,204.5997,204.6386,907475.0
2024-05-24 11:30:00,210.05,210.31,208.76,208.98,496029.0,204.6484,204.9017,203.3916,203.6059,496029.0
2024-05-24 12:00:00,208.97,210.78,208.84,210.13,410561.0,203.5962,205.3596,203.4695,204.7263,410561.0
2024-05-24 12:30:00,210.17,210.17,209.57,209.7,269839.0,204.7653,204.7653,204.1807,204.3074,269839.0
2024-05-24 13:00:00,209.7,209.96,209.23,209.61,375451.0,204.3074,204.5607,203.8495,204.2197,375451.0
2024-05-24 13:30:00,209.58,210.23,209.11,210.17,278268.0,204.1905,204.8238,203.7326,204.7653,278268.0
2024-05-24 14:00:00,210.15,210.4,209.43,209.81,288552.0,204.7458,204.9894,204.0443,204.4146,288552.0
2024-05-24 14:30:00,209.87,210.25,209.66,210.06,297617.0,204.473,204.8432,204.2684,204.6581,297617.0
2024-05-24 15:00:00,210.07,210.1,209.34,209.45,349764.0,204.6679,204.6971,203.9567,204.0638,349764.0
2024-05-24 15:30:00,209.45,210.55,209.37,210.48,958959.0,204.0638,205.1355,203.9859,205.0673,958959.0
2024-05-28 09:30:00,217.14,217.43,211.3,213.5,1715154.0,211.5561,211.8386,205.8662,208.0097,1715154.0
2024-05-28 10:00:00,213.43,214.43,211.93,213.87,533617.0,207.9415,208.9158,206.48,208.3702,533617.0
2024-05-28 10:30:00,213.88,215.45,213.81,215.07,458397.0,208.3799,209.9095,208.3117,209.5393,458397.0
2024-05-28 11:00:00,215.07,215.63,214.37,215.22,419294.0,209.5393,210.0849,208.8573,209.6854,419294.0
2024-05-28 11:30:00,215.25,215.56,214.56,214.59,312022.0,209.7147,210.0167,209.0424,209.0716,312022.0
2024-05-28 12:00:00,214.57,214.71,213.88,214.12,253162.0,209.0522,209.1886,208.3799,208.6137,253162.0
2024-05-28 12:30:00,214.12,215.04,214.07,214.73,286634.0,208.6137,209.5101,208.565,209.208,286634.0
2024-05-28 13:00:00,214.75,214.96,214.13,214.8,241132.0,209.2275,209.4321,208.6235,209.2762,241132.0
2024-05-28 13:30:00,214.82,215.34,214.4,214.74,406919.0,209.2957,209.8024,208.8865,209.2178,406919.0
2024-05-28 14:00:00,214.74,214.82,214.16,214.37,294332.0,209.2178,209.2957,208.6527,208.8573,294332.0
2024-05-28 14:30:00,214.36,214.36,212.63,213.18,444102.0,208.8476,208.8476,207.162,207.6979,444102.0
2024-05-28 15:00:00,213.16,213.39,212.6,212.72,468726.0,207.6784,207.9025,207.1328,207.2497,468726.0
2024-05-28 15:30:00,212.76,213.33,212.1,213.33,1227766.0,207.2887,207.844,206.6457,207.844,1227766.0
2024-05-29 09:30:00,208.65,210.65,206.7,208.26,1330620.0,203.2844,205.233,201.3845,202.9044,1330620.0
2024-05-29 10:00:00,208.15,209.45,207.46,209.23,427484.0,202.7973,204.0638,202.125,203.8495,427484.0
2024-05-29 10:30:00,209.25,210.2,209.01,209.23,316826.0,203.869,204.7945,203.6351,203.8495,316826.0
2024-05-29 11:00:00,209.21,209.8,208.36,209.58,259245.0,203.83,204.4048,203.0019,204.1905,259245.0
2024-05-29 11:30:00,209.56,210.3,209.34,210.26,152927.0,204.171,204.892,203.9567,204.853,152927.0
2024-05-29 12:00:00,210.25,210.47,209.73,210.22,207035.0,204.8432,205.0576,204.3366,204.814,207035.0
2024-05-29 12:30:00,210.21,210.66,210.0,210.53,160049.0,204.8043,205.2427,204.5997,205.116,160049.0
2024-05-29 13:00:00,210.53,210.6,209.5,209.77,160938.0,205.116,205.1842,204.1125,204.3756,160938.0
2024-05-29 13:30:00,209.8,210.05,209.14,209.85,163473.0,204.4048,204.6484,203.7618,204.4535,163473.0
2024-05-29 14:00:00,209.92,210.3,209.16,209.2,220691.0,204.5217,204.892,203.7813,203.8203,220691.0
2024-05-29 14:30:00,209.19,209.43,208.57,208.57,198933.0,203.8105,204.0443,203.2065,203.2065,198933.0
2024-05-29 15:00:00,208.62,209.3,208.44,208.91,252164.0,203.2552,203.9177,203.0798,203.5377,252164.0
2024-05-29 15:30:00,208.98,209.3,207.71,208.38,1133098.0,203.6059,203.9177,202.3686,203.0213,1133098.0
2024-05-30 09:30:00,207.95,209.37,206.87,207.85,820130.0,203.4433,204.8325,202.3867,203.3454,820130.0
2024-05-30 10:00:00,207.83,207.88,206.41,206.73,707791.0,203.3259,203.3748,201.9367,202.2497,707791.0
2024-05-30 10:30:00,206.69,206.84,204.44,205.12,817248.0,202.2106,202.3573,200.0093,200.6746,817248.0
2024-05-30 11:00:00,205.14,205.25,203.82,204.64,458470.0,200.6942,200.8018,199.4028,200.205,458470.0
2024-05-30 11:30:00,204.61,205.36,204.53,204.81,285589.0,200.1757,200.9094,200.0974,200.3713,285589.0
2024-05-30 12:00:00,204.79,205.98,204.78,205.45,245648.0,200.3518,201.516,200.342,200.9975,245648.0
2024-05-30 12:30:00,205.45,205.91,205.01,205.55,176573.0,200.9975,201.4475,200.567,201.0953,176573.0
2024-05-30 13:00:00,205.53,205.91,205.19,205.3,230250.0,201.0757,201.4475,200.7431,200.8507,230250.0
2024-05-30 13:30:00,205.29,205.8,205.06,205.4,238313.0,200.8409,201.3399,200.6159,200.9485,238313.0
2024-05-30 14:00:00,205.4,205.78,204.91,205.77,170289.0,200.9485,201.3203,200.4692,201.3105,170289.0
2024-05-30 14:30:00,205.77,206.45,205.72,206.41,286448.0,201.3105,201.9758,201.2616,201.9367,286448.0
2024-05-30 15:00:00,206.38,206.42,205.14,205.45,387893.0,201.9073,201.9464,200.6942,200.9975,387893.0
2024-05-30 15:30:00,205.46,205.52,204.14,204.8,1433764.0,201.0072,201.0659,199.7158,200.3615,1433764.0
2024-05-31 09:30:00,208.0,209.05,205.36,205.72,783668.0,203.4922,204.5194,200.9094,201.2616,783668.0
2024-05-31 10:00:00,205.71,205.71,202.44,202.56,688377.0,201.2518,201.2518,198.0527,198.1701,688377.0
2024-05-31 10:30:00,202.52,203.21,201.46,201.88,612324.0,198.131,198.806,197.0939,197.5048,612324.0
2024-05-31 11:00:00,201.9,201.99,199.82,200.75,492241.0,197.5244,197.6124,195.4895,196.3993,492241.0
2024-05-31 11:30:00,200.75,201.24,200.03,200.3,437945.0,196.3993,196.8787,195.6949,195.9591,437945.0
2024-05-31 12:00:00,200.3,200.67,198.71,199.47,438613.0,195.9591,196.321,194.4035,195.1471,438613.0
2024-05-31 12:30:00,199.45,200.33,198.97,199.75,499759.0,195.1275,195.9884,194.6579,195.421,499759.0
2024-05-31 13:00:00,199.75,201.11,199.75,200.9,251486.0,195.421,196.7515,195.421,196.5461,251486.0
2024-05-31 13:30:00,200.93,201.31,200.46,200.56,236973.0,196.5754,196.9472,196.1156,196.2134,236973.0
2024-05-31 14:00:00,200.56,200.62,199.88,200.29,267988.0,196.2134,196.2721,195.5482,195.9493,267988.0
2024-05-31 14:30:00,200.31,201.28,200.08,201.16,235030.0,195.9689,196.9178,195.7438,196.8004,235030.0
2024-05-31 15:00:00,201.13,203.0,200.96,202.84,345880.0,196.7711,198.6006,196.6048,198.444,345880.0
2024-05-31 15:30:00,202.77,204.48,202.73,204.06,1113573.0,198.3755,200.0485,198.3364,199.6376,1113573.0
2024-06-03 09:30:00,209.57,210.98,207.71,207.84,1400810.0,205.0282,206.4076,203.2085,203.3357,1400810.0
2024-06-03 10:00:00,207.88,208.79,207.51,207.85,555795.0,203.3748,204.2651,203.0128,203.3454,555795.0
2024-06-03 10:30:00,207.9,207.95,204.65,205.44,574337.0,203.3944,203.4433,200.2148,200.9877,574337.0
2024-06-03 11:00:00,205.44,206.6,205.13,206.23,247430.0,200.9877,202.1225,200.6844,201.7606,247430.0
2024-06-03 11:30:00,206.27,206.43,205.66,205.93,325677.0,201.7997,201.9562,201.2029,201.4671,325677.0
2024-06-03 12:00:00,205.97,206.22,204.53,204.85,403875.0,201.5062,201.7508,200.0974,200.4105,403875.0
2024-06-03 12:30:00,204.85,205.04,203.04,203.64,300516.0,200.4105,200.5963,198.6397,199.2267,300516.0
2024-06-03 13:00:00,203.61,203.8,202.41,203.53,389960.0,199.1973,199.3832,198.0233,199.1191,389960.0
2024-06-03 13:30:00,203.5,204.16,203.5,203.89,257386.0,199.0897,199.7354,199.0897,199.4713,257386.0
2024-06-03 14:00:00,203.9,204.28,203.46,203.76,228806.0,199.481,199.8528,199.0506,199.3441,228806.0
2024-06-03 14:30:00,203.74,204.76,203.74,204.17,183338.0,199.3245,200.3224,199.3245,199.7452,183338.0
2024-06-03 15:00:00,204.17,205.17,204.09,204.97,245387.0,199.7452,200.7235,199.6669,200.5279,245387.0
2024-06-03 15:30:00,204.97,206.0,204.29,205.92,623819.0,200.5279,201.5355,199.8626,201.4573,623819.0
2024-06-04 09:30:00,205.9,206.23,202.21,202.33,543654.0,201.4377,201.7606,197.8277,197.9451,543654.0
2024-06-04 10:00:00,202.4,203.3,201.66,202.79,358132.0,198.0136,198.8941,197.2896,198.3951,358132.0
2024-06-04 10:30:00,202.78,203.79,202.51,203.4,244012.0,198.3853,199.3734,198.1212,198.9919,244012.0
2024-06-04 11:00:00,203.39,204.14,202.97,203.51,198874.0,198.9821,199.7158,198.5712,199.0995,198874.0
2024-06-04 11:30:00,203.51,203.59,202.7,202.82,140279.0,199.0995,199.1778,198.3071,198.4245,140279.0
2024-06-04 12:00:00,202.79,203.12,202.2,203.06,112019.0,198.3951,198.718,197.8179,198.6593,112019.0
2024-06-04 12:30:00,203.05,203.43,202.63,203.11,108011.0,198.6495,199.0212,198.2386,198.7082,108011.0
2024-06-04 13:00:00,203.08,203.14,202.43,203.1,81538.0,198.6788,198.7375,198.0429,198.6984,81538.0
2024-06-04 13:30:00,203.11,203.16,202.7,202.87,79629.0,198.7082,198.7571,198.3071,198.4734,79629.0
2024-06-04 14:00:00,202.87,204.64,202.8,204.63,135554.0,198.4734,200.205,198.4049,200.1952,135554.0
2024-06-04 14:30:00,204.65,204.93,204.17,204.43,213043.0,200.2148,200.4887,199.7452,199.9996,213043.0
2024-06-04 15:00:00,204.37,204.42,203.13,203.56,211881.0,199.9409,199.9898,198.7277,199.1484,211881.0
2024-06-04 15:30:00,203.56,204.46,202.96,204.37,532775.0,199.1484,200.0289,198.5614,199.9409,532775.0
2024-06-05 09:30:00,206.93,210.61,205.36,208.43,1182989.0,202.4454,206.0456,200.9094,203.9129,1182989.0
2024-06-05 10:00:00,208.4,209.97,207.79,209.79,520448.0,203.8835,205.4195,203.2867,205.2434,520448.0
2024-06-05 10:30:00,209.82,210.6,209.44,210.31,580050.0,205.2727,206.0358,204.901,205.7521,580050.0
2024-06-05 11:00:00,210.33,211.81,210.15,211.64,644106.0,205.7717,207.2196,205.5956,207.0533,644106.0
2024-06-05 11:30:00,211.62,211.9,210.53,211.03,414654.0,207.0337,207.3077,205.9674,206.4565,414654.0
2024-06-05 12:00:00,211.03,211.44,210.62,210.65,232309.0,206.4565,206.8576,206.0554,206.0848,232309.0
2024-06-05 12:30:00,210.6,211.81,210.47,211.53,162740.0,206.0358,207.2196,205.9087,206.9457,162740.0
2024-06-05 13:00:00,211.56,212.36,211.32,211.57,244966.0,206.975,207.7577,206.7402,206.9848,244966.0
2024-06-05 13:30:00,211.58,211.95,211.33,211.83,197154.0,206.9946,207.3566,206.75,207.2392,197154.0
2024-06-05 14:00:00,211.81,212.0,211.54,211.92,161490.0,207.2196,207.4055,206.9555,207.3272,161490.0
2024-06-05 14:30:00,211.95,212.5,211.84,212.27,249216.0,207.3566,207.8947,207.249,207.6697,249216.0
2024-06-05 15:00:00,212.23,212.24,211.39,211.54,241412.0,207.6305,207.6403,206.8087,206.9555,241412.0
2024-06-05 15:30:00,211.5,212.03,210.71,211.95,993144.0,206.9163,207.4349,206.1435,207.3566,993144.0
2024-06-06 09:30:00,211.68,212.24,208.79,209.89,675601.0,207.0924,207.6403,204.2651,205.3412,675601.0
2024-06-06 10:00:00,209.93,210.88,209.25,210.34,363484.0,205.3804,206.3098,204.7151,205.7815,363484.0
2024-06-06 10:30:00,210.36,211.76,210.22,211.44,234850.0,205.801,207.1707,205.6641,206.8576,234850.0
2024-06-06 11:00:00,211.36,211.6,210.67,210.82,146038.0,206.7794,207.0142,206.1043,206.2511,146038.0
2024-06-06 11:30:00,210.82,211.72,210.52,211.28,121594.0,206.2511,207.1316,205.9576,206.7011,121594.0
2024-06-06 12:00:00,211.28,211.52,210.48,210.75,107241.0,206.7011,206.9359,205.9184,206.1826,107241.0
2024-06-06 12:30:00,210.83,210.88,209.65,210.69,252731.0,206.2609,206.3098,205.1064,206.1239,252731.0
2024-06-06 13:00:00,210.57,211.11,210.15,210.23,136592.0,206.0065,206.5348,205.5956,205.6739,136592.0
2024-06-06 13:30:00,210.21,210.27,209.67,209.81,126276.0,205.6543,205.713,205.126,205.263,126276.0
2024-06-06 14:00:00,209.81,209.86,208.9,209.19,180748.0,205.263,205.3119,204.3727,204.6564,180748.0
2024-06-06 14:30:00,209.17,209.73,208.96,209.47,116118.0,204.6368,205.1847,204.4314,204.9303,116118.0
2024-06-06 15:00:00,209.47,210.18,209.38,210.09,153326.0,204.9303,205.6249,204.8423,205.5369,153326.0
2024-06-06 15:30:00,210.07,210.15,209.28,209.43,497912.0,205.5173,205.5956,204.7445,204.8912,497912.0
2024-06-07 09:30:00,209.98,209.98,207.84,208.89,501054.0,205.4293,205.4293,203.3357,204.3629,501054.0
2024-06-07 10:00:00,208.95,209.46,207.75,208.0,230836.0,204.4216,204.9206,203.2476,203.4922,230836.0
2024-06-07 10:30:00,207.99,209.04,207.88,208.03,170152.0,203.4824,204.5097,203.3748,203.5215,170152.0
2024-06-07 11:00:00,208.03,208.13,206.6,207.11,322983.0,203.5215,203.6194,202.1225,202.6215,322983.0
2024-06-07 11:30:00,207.12,207.73,206.92,207.56,159563.0,202.6313,203.228,202.4356,203.0617,159563.0
2024-06-07 12:00:00,207.59,207.93,207.33,207.84,94438.0,203.0911,203.4237,202.8367,203.3357,94438.0
2024-06-07 12:30:00,207.89,208.5,207.71,207.99,207623.0,203.3846,203.9814,203.2085,203.4824,207623.0
2024-06-07 13:00:00,207.85,208.58,207.6,208.09,137382.0,203.3454,204.0596,203.1009,203.5802,137382.0
2024-06-07 13:30:00,208.1,208.5,207.33,207.33,86495.0,203.59,203.9814,202.8367,202.8367,86495.0
2024-06-07 14:00:00,207.33,207.33,205.53,206.0,231259.0,202.8367,202.8367,201.0757,201.5355,231259.0
2024-06-07 14:30:00,205.98,206.34,205.66,205.77,125895.0,201.516,201.8682,201.2029,201.3105,125895.0
2024-06-07 15:00:00,205.73,205.96,204.89,205.53,223760.0,201.2714,201.4964,200.4496,201.0757,223760.0
2024-06-07 15:30:00,205.55,206.74,205.46,206.62,454157.0,201.0953,202.2595,201.0072,202.1421,454157.0
2024-06-10 09:30:00,205.28,207.4,204.56,207.01,428731.0,200.8311,202.9052,200.1267,202.5236,428731.0
2024-06-10 10:00:00,207.02,209.16,206.91,209.02,403071.0,202.5334,204.6271,202.4258,204.4901,403071.0
2024-06-10 10:30:00,209.04,210.27,208.98,210.19,262236.0,204.5097,205.713,204.451,205.6347,262236.0
2024-06-10 11:00:00,210.18,210.47,209.44,210.47,240464.0,205.6249,205.9087,204.901,205.9087,240464.0
2024-06-10 11:30:00,210.48,210.59,209.85,209.93,128517.0,205.9184,206.0261,205.3021,205.3804,128517.0
2024-06-10 12:00:00,209.89,210.21,209.65,209.82,99485.0,205.3412,205.6543,205.1064,205.2727,99485.0
2024-06-10 12:30:00,209.75,209.95,209.5,209.79,86487.0,205.2043,205.3999,204.9597,205.2434,86487.0
2024-06-10 13:00:00,209.77,209.82,208.83,208.89,127239.0,205.2238,205.2727,204.3042,204.3629,127239.0
2024-06-10 13:30:00,208.87,209.87,208.73,209.67,95834.0,204.3433,205.3217,204.2064,205.126,95834.0
2024-06-10 14:00:00,209.67,209.73,208.13,208.26,228856.0,205.126,205.1847,203.6194,203.7466,228856.0
2024-06-10 14:30:00,208.22,209.16,208.06,208.95,241109.0,203.7074,204.6271,203.5509,204.4216,241109.0
2024-06-10 15:00:00,208.91,209.97,208.77,209.97,144550.0,204.3825,205.4195,204.2455,205.4195,144550.0
2024-06-10 15:30:00,209.94,209.94,208.89,209.4,586001.0,205.3901,205.3901,204.3629,204.8619,586001.0
2024-06-11 09:30:00,207.15,207.27,204.78,205.15,862177.0,202.6606,202.778,200.342,200.704,862177.0
2024-06-11 10:00:00,205.19,207.35,204.88,207.05,397388.0,200.7431,202.8563,200.4398,202.5628,397388.0
2024-06-11 10:30:00,207.12,208.25,207.11,207.39,386869.0,202.6313,203.7368,202.6215,202.8954,386869.0
2024-06-11 11:00:00,207.39,207.43,206.48,207.05,303054.0,202.8954,202.9345,202.0051,202.5628,303054.0
2024-06-11 11:30:00,207.0,207.45,205.44,206.06,302387.0,202.5139,202.9541,200.9877,201.5942,302387.0
2024-06-11 12:00:00,206.13,206.82,205.9,206.74,236210.0,201.6627,202.3378,201.4377,202.2595,236210.0
2024-06-11 12:30:00,206.8,208.09,206.77,207.49,209010.0,202.3182,203.5802,202.2888,202.9932,209010.0
2024-06-11 13:00:00,207.4,208.24,207.24,207.8,115501.0,202.9052,203.727,202.7487,203.2965,115501.0
2024-06-11 13:30:00,207.77,208.75,207.57,208.65,183376.0,203.2672,204.2259,203.0715,204.1281,183376.0
2024-06-11 14:00:00,208.64,209.43,208.49,209.43,179430.0,204.1183,204.8912,203.9716,204.8912,179430.0
2024-06-11 14:30:00,209.44,209.45,208.76,208.98,158397.0,204.901,204.9108,204.2357,204.451,158397.0
2024-06-11 15:00:00,209.05,209.14,208.29,208.44,128273.0,204.5194,204.6075,203.7759,203.9227,128273.0
2024-06-11 15:30:00,208.4,208.69,207.77,208.52,509652.0,203.8835,204.1672,203.2672,204.0009,509652.0
2024-06-12 09:30:00,212.37,213.95,210.88,213.88,1094192.0,207.7675,209.3132,206.3098,209.2448,1094192.0
2024-06-12 10:00:00,213.91,214.59,213.3,213.86,538836.0,209.2741,209.9394,208.6773,209.2252,538836.0
2024-06-12 10:30:00,213.8,214.43,213.16,213.61,317396.0,209.1665,209.7828,208.5404,208.9806,317396.0
2024-06-12 11:00:00,213.56,214.5,213.54,214.03,421849.0,208.9317,209.8513,208.9121,209.3915,421849.0
2024-06-12 11:30:00,214.06,214.06,212.86,213.25,281118.0,209.4209,209.4209,208.2469,208.6284,281118.0
2024-06-12 12:00:00,213.22,213.61,212.95,213.54,158093.0,208.5991,208.9806,208.3349,208.9121,158093.0
2024-06-12 12:30:00,213.51,214.19,213.34,214.01,147775.0,208.8828,209.548,208.7165,209.3719,147775.0
2024-06-12 13:00:00,214.03,214.06,213.17,213.2,100471.0,209.3915,209.4209,208.5501,208.5795,100471.0
2024-06-12 13:30:00,213.2,213.74,212.78,213.71,207613.0,208.5795,209.1078,208.1686,209.0784,207613.0
2024-06-12 14:00:00,213.72,214.19,212.82,213.96,209416.0,209.0882,209.548,208.2077,209.323,209416.0
2024-06-12 14:30:00,213.96,214.09,212.83,213.46,174395.0,209.323,209.4502,208.2175,208.8339,174395.0
2024-06-12 15:00:00,213.42,214.5,212.91,213.03,313174.0,208.7947,209.8513,208.2958,208.4132,313174.0
2024-06-12 15:30:00,213.02,215.62,212.5,215.42,1232586.0,208.4034,210.947,207.8947,210.7514,1232586.0
2024-06-13 09:30:00,216.44,217.71,213.33,214.22,1022536.0,211.7493,212.9918,208.7067,209.5774,1022536.0
2024-06-13 10:00:00,214.14,215.16,213.01,214.44,524331.0,209.4991,210.497,208.3936,209.7926,524331.0
2024-06-13 10:30:00,214.42,215.84,214.19,215.71,372229.0,209.7731,211.1623,209.548,211.0351,372229.0
2024-06-13 11:00:00,215.64,216.9,215.61,216.63,334331.0,210.9666,212.1993,210.9373,211.9352,334331.0
2024-06-13 11:30:00,216.64,217.53,216.51,217.36,423397.0,211.9449,212.8157,211.8178,212.6493,423397.0
2024-06-13 12:00:00,217.33,217.57,215.94,215.96,468878.0,212.62,212.8548,211.2601,211.2797,468878.0
2024-06-13 12:30:00,215.96,216.42,215.43,216.16,287470.0,211.2797,211.7297,210.7612,211.4753,287470.0
2024-06-13 13:00:00,216.13,217.06,216.07,216.71,186897.0,211.446,212.3558,211.3873,212.0134,186897.0
2024-06-13 13:30:00,216.72,216.74,216.16,216.33,121232.0,212.0232,212.0428,211.4753,211.6417,121232.0
2024-06-13 14:00:00,216.29,216.33,215.47,215.81,427053.0,211.6025,211.6417,210.8003,211.1329,427053.0
2024-06-13 14:30:00,215.79,216.92,215.79,216.78,287818.0,211.1134,212.2189,211.1134,212.0819,287818.0
2024-06-13 15:00:00,216.75,217.79,216.66,217.66,288401.0,212.0526,213.07,211.9645,212.9428,288401.0
2024-06-13 15:30:00,217.63,218.36,217.2,217.82,815554.0,212.9135,213.6277,212.4928,213.0994,815554.0
2024-06-14 09:30:00,217.64,218.05,215.57,215.69,391286.0,212.9233,213.3244,210.8981,211.0155,391286.0
2024-06-14 10:00:00,215.63,215.63,213.65,215.18,388388.0,210.9568,210.9568,209.0197,210.5166,388388.0
2024-06-14 10:30:00,215.08,215.29,214.29,214.82,277696.0,210.4188,210.6242,209.6459,210.1644,277696.0
2024-06-14 11:00:00,214.81,215.3,214.09,215.12,314142.0,210.1546,210.634,209.4502,210.4579,314142.0
2024-06-14 11:30:00,215.15,215.44,213.8,214.26,226334.0,210.4872,210.771,209.1665,209.6165,226334.0
2024-06-14 12:00:00,214.26,214.75,214.0,214.43,168382.0,209.6165,210.0959,209.3622,209.7828,168382.0
2024-06-14 12:30:00,214.41,215.25,214.3,214.98,159912.0,209.7633,210.5851,209.6557,210.3209,159912.0
2024-06-14 13:00:00,214.99,215.88,214.77,215.45,171595.0,210.3307,211.2014,210.1155,210.7807,171595.0
2024-06-14 13:30:00,215.5,216.23,215.43,215.94,167908.0,210.8297,211.5438,210.7612,211.2601,167908.0
2024-06-14 14:00:00,215.97,216.07,215.43,215.57,133324.0,211.2895,211.3873,210.7612,210.8981,133324.0
2024-06-14 14:30:00,215.57,215.93,215.04,215.87,172953.0,210.8981,211.2503,210.3796,211.1916,172953.0
2024-06-14 15:00:00,215.84,215.91,215.18,215.29,165666.0,211.1623,211.2308,210.5166,210.6242,165666.0
2024-06-14 15:30:00,215.27,215.47,214.68,215.37,491725.0,210.6046,210.8003,210.0274,210.7025,491725.0
2024-06-17 09:30:00,217.09,217.68,214.87,215.46,791644.0,212.3852,212.9624,210.2133,210.7905,791644.0
2024-06-17 10:00:00,215.5,215.51,213.45,213.85,378962.0,210.8297,210.8394,208.8241,209.2154,378962.0
2024-06-17 10:30:00,213.93,214.36,213.4,214.19,319890.0,209.2937,209.7144,208.7752,209.548,319890.0
2024-06-17 11:00:00,214.25,216.53,213.96,216.18,382959.0,209.6067,211.8373,209.323,211.4949,382959.0
2024-06-17 11:30:00,216.17,216.74,215.99,216.39,202950.0,211.4851,212.0428,211.309,211.7004,202950.0
2024-06-17 12:00:00,216.39,218.87,216.13,218.8,746448.0,211.7004,214.1266,211.446,214.0581,746448.0
2024-06-17 12:30:00,218.75,218.98,217.06,217.61,563232.0,214.0092,214.2342,212.3558,212.8939,563232.0
2024-06-17 13:00:00,217.62,218.21,217.51,217.9,605755.0,212.9037,213.4809,212.7961,213.1776,605755.0
2024-06-17 13:30:00,217.93,218.75,217.72,218.54,211442.0,213.207,214.0092,213.0015,213.8038,211442.0
2024-06-17 14:00:00,218.54,219.2,218.42,218.99,282903.0,213.8038,214.4495,213.6864,214.244,282903.0
2024-06-17 14:30:00,218.99,219.21,218.52,218.88,247383.0,214.244,214.4592,213.7842,214.1364,247383.0
2024-06-17 15:00:00,218.85,220.33,218.67,220.33,475071.0,214.107,215.555,213.9309,215.555,475071.0
2024-06-17 15:30:00,220.3,222.67,220.07,222.23,1777360.0,215.5256,217.8443,215.3006,217.4138,1777360.0
2024-06-18 09:30:00,226.82,230.63,226.33,230.0,4333722.0,221.9043,225.6318,221.4249,225.0154,4333722.0
2024-06-18 10:00:00,229.88,230.42,227.69,228.62,1424316.0,224.898,225.4263,222.7555,223.6653,1424316.0
2024-06-18 10:30:00,228.61,230.13,228.51,228.58,879636.0,223.6555,225.1426,223.5577,223.6262,879636.0
2024-06-18 11:00:00,228.57,229.42,227.81,229.33,1060691.0,223.6164,224.448,222.8729,224.3599,1060691.0
2024-06-18 11:30:00,229.33,229.53,228.4,228.88,640464.0,224.3599,224.5556,223.4501,223.9197,640464.0
2024-06-18 12:00:00,228.82,229.57,228.7,229.48,349208.0,223.861,224.5947,223.7436,224.5067,349208.0
2024-06-18 12:30:00,229.48,229.92,228.91,229.65,367955.0,224.5067,224.9371,223.949,224.673,367955.0
2024-06-18 13:00:00,229.65,229.65,228.77,229.39,302966.0,224.673,224.673,223.8121,224.4186,302966.0
2024-06-18 13:30:00,229.4,229.66,228.93,228.94,317942.0,224.4284,224.6828,223.9686,223.9784,317942.0
2024-06-18 14:00:00,228.94,228.94,227.16,227.91,1196028.0,223.9784,223.9784,222.237,222.9707,1196028.0
2024-06-18 14:30:00,227.86,228.51,226.0,228.51,715134.0,222.9218,223.5577,221.1021,223.5577,715134.0
2024-06-18 15:00:00,228.51,228.86,227.74,227.92,639222.0,223.5577,223.9001,222.8044,222.9805,639222.0
2024-06-18 15:30:00,227.92,228.26,226.0,226.96,1573537.0,222.9805,223.3131,221.1021,222.0413,1573537.0
2024-06-20 09:30:00,224.2,225.9,221.0,223.15,1877632.0,219.3411,221.0043,216.2105,218.3139,1877632.0
2024-06-20 10:00:00,223.07,223.33,216.92,218.13,1541173.0,218.2356,218.49,212.2189,213.4027,1541173.0
2024-06-20 10:30:00,218.12,218.61,216.92,218.17,785790.0,213.3929,213.8722,212.2189,213.4418,785790.0
2024-06-20 11:00:00,218.15,218.27,216.82,216.98,589678.0,213.4222,213.5396,212.121,212.2776,589678.0
2024-06-20 11:30:00,217.07,218.28,216.1,217.3,742417.0,212.3656,213.5494,211.4166,212.5906,742417.0
2024-06-20 12:00:00,217.27,217.93,214.6,215.45,719496.0,212.5613,213.207,209.9492,210.7807,719496.0
2024-06-20 12:30:00,215.45,216.95,214.73,216.59,931011.0,210.7807,212.2482,210.0763,211.896,931011.0
2024-06-20 13:00:00,216.62,216.69,213.65,213.85,482622.0,211.9254,211.9939,209.0197,209.2154,482622.0
2024-06-20 13:30:00,213.85,214.38,212.84,213.98,556820.0,209.2154,209.7339,208.2273,209.3426,556820.0
2024-06-20 14:00:00,214.0,215.06,213.9,214.69,443620.0,209.3622,210.3992,209.2643,210.0372,443620.0
2024-06-20 14:30:00,214.71,215.42,214.38,214.5,479652.0,210.0568,210.7514,209.7339,209.8513,479652.0
2024-06-20 15:00:00,214.4,214.81,213.55,214.26,485188.0,209.7535,210.1546,208.9219,209.6165,485188.0
2024-06-20 15:30:00,214.22,216.47,214.18,215.39,1604091.0,209.5774,211.7786,209.5383,210.722,1604091.0
2024-06-21 09:30:00,211.77,212.66,209.41,209.87,3021233.0,207.1805,208.0512,204.8716,205.3217,3021233.0
2024-06-21 10:00:00,209.89,212.38,209.89,212.01,822378.0,205.3412,207.7773,205.3412,207.4153,822378.0
2024-06-21 10:30:00,211.92,212.52,211.22,212.25,606393.0,207.3272,207.9142,206.6424,207.6501,606393.0
2024-06-21 11:00:00,212.19,213.81,212.12,213.23,474899.0,207.5914,209.1763,207.5229,208.6088,474899.0
2024-06-21 11:30:00,213.23,215.47,212.69,215.4,324373.0,208.6088,210.8003,208.0805,210.7318,324373.0
2024-06-21 12:00:00,215.42,215.42,213.54,213.99,444023.0,210.7514,210.7514,208.9121,209.3524,444023.0
2024-06-21 12:30:00,213.89,214.37,213.23,213.56,243197.0,209.2545,209.7241,208.6088,208.9317,243197.0
2024-06-21 13:00:00,213.6,214.06,213.27,213.36,182133.0,208.9708,209.4209,208.648,208.736,182133.0
2024-06-21 13:30:00,213.36,213.5,212.21,212.39,305354.0,208.736,208.873,207.611,207.7871,305354.0
2024-06-21 14:00:00,212.44,212.97,212.13,212.49,632189.0,207.836,208.3545,207.5327,207.8849,632189.0
2024-06-21 14:30:00,212.44,212.5,211.3,211.4,349473.0,207.836,207.8947,206.7207,206.8185,349473.0
2024-06-21 15:00:00,211.39,212.41,211.37,211.86,430499.0,206.8087,207.8066,206.7892,207.2685,430499.0
2024-06-21 15:30:00,211.9,213.1,211.73,212.48,1941797.0,207.3077,208.4817,207.1414,207.8751,1941797.0
2024-06-24 09:30:00,206.91,207.03,203.5,205.9,1931459.0,202.4258,202.5432,199.0897,201.4377,1931459.0
2024-06-24 10:00:00,205.95,206.62,204.21,204.47,805912.0,201.4866,202.1421,199.7843,200.0387,805912.0
2024-06-24 10:30:00,204.43,206.74,204.31,205.8,735723.0,199.9996,202.2595,199.8822,201.3399,735723.0
2024-06-24 11:00:00,205.81,205.97,204.99,205.69,483841.0,201.3497,201.5062,200.5474,201.2323,483841.0
2024-06-24 11:30:00,205.67,205.73,204.53,205.0,292232.0,201.2127,201.2714,200.0974,200.5572,292232.0
2024-06-24 12:00:00,204.99,205.12,204.36,204.6,363742.0,200.5474,200.6746,199.9311,200.1659,363742.0
2024-06-24 12:30:00,204.57,205.3,204.42,204.86,220175.0,200.1365,200.8507,199.9898,200.4202,220175.0
2024-06-24 13:00:00,204.79,205.1,204.23,204.49,238335.0,200.3518,200.655,199.8039,200.0583,238335.0
2024-06-24 13:30:00,204.49,204.72,203.92,204.08,217868.0,200.0583,200.2833,199.5006,199.6571,217868.0
2024-06-24 14:00:00,204.06,204.06,203.14,203.15,409981.0,199.6376,199.6376,198.7375,198.7473,409981.0
2024-06-24 14:30:00,203.17,204.21,202.73,204.13,369819.0,198.7669,199.7843,198.3364,199.7061,369819.0
2024-06-24 15:00:00,204.09,204.47,203.93,204.07,344158.0,199.6669,200.0387,199.5104,199.6474,344158.0
2024-06-24 15:30:00,204.05,204.08,200.24,200.83,2011441.0,199.6278,199.6571,195.9004,196.4776,2011441.0
2024-06-25 09:30:00,203.14,203.15,199.4,201.96,1041700.0,198.7375,198.7473,195.0786,197.5831,1041700.0
2024-06-25 10:00:00,201.87,202.6,200.56,200.95,686986.0,197.495,198.2092,196.2134,196.595,686986.0
2024-06-25 10:30:00,201.02,201.02,199.17,199.65,543149.0,196.6635,196.6635,194.8536,195.3232,543149.0
2024-06-25 11:00:00,199.67,202.54,199.65,202.18,474015.0,195.3427,198.1505,195.3232,197.7983,474015.0
2024-06-25 11:30:00,202.24,202.6,200.89,201.59,492352.0,197.857,198.2092,196.5363,197.2211,492352.0
2024-06-25 12:00:00,201.56,201.81,200.59,200.74,290377.0,197.1918,197.4363,196.2428,196.3895,290377.0
2024-06-25 12:30:00,200.69,200.76,199.82,200.3,274415.0,196.3406,196.4091,195.4895,195.9591,274415.0
2024-06-25 13:00:00,200.28,201.27,199.68,201.02,206489.0,195.9395,196.908,195.3525,196.6635,206489.0
2024-06-25 13:30:00,200.95,201.46,200.6,200.95,326229.0,196.595,197.0939,196.2526,196.595,326229.0
2024-06-25 14:00:00,200.91,201.69,200.81,201.69,173437.0,196.5558,197.3189,196.458,197.3189,173437.0
2024-06-25 14:30:00,201.65,201.75,200.84,201.24,210576.0,197.2798,197.3776,196.4874,196.8787,210576.0
2024-06-25 15:00:00,201.2,201.47,200.67,201.46,305090.0,196.8396,197.1037,196.321,197.0939,305090.0
2024-06-25 15:30:00,201.41,202.24,201.14,202.17,782517.0,197.045,197.857,196.7809,197.7885,782517.0
2024-06-26 09:30:00,200.44,201.15,199.29,200.06,829503.0,196.096,196.7906,194.971,195.7243,829503.0
2024-06-26 10:00:00,200.13,200.14,197.95,198.18,488997.0,195.7928,195.8025,193.66,193.885,488997.0
2024-06-26 10:30:00,198.25,198.54,197.4,197.44,474190.0,193.9535,194.2372,193.1219,193.161,474190.0
2024-06-26 11:00:00,197.47,197.71,196.21,196.77,502620.0,193.1904,193.4252,191.9577,192.5056,502620.0
2024-06-26 11:30:00,196.77,197.72,196.43,197.54,251975.0,192.5056,193.435,192.1729,193.2589,251975.0
2024-06-26 12:00:00,197.46,197.57,196.8,197.02,288583.0,193.1806,193.2882,192.5349,192.7502,288583.0
2024-06-26 12:30:00,197.02,197.28,195.91,196.48,250203.0,192.7502,193.0045,191.6642,192.2219,250203.0
2024-06-26 13:00:00,196.47,196.63,196.11,196.46,174353.0,192.2121,192.3686,191.8599,192.2023,174353.0
2024-06-26 13:30:00,196.43,197.11,196.4,197.02,163532.0,192.1729,192.8382,192.1436,192.7502,163532.0
2024-06-26 14:00:00,197.0,197.15,196.45,196.49,223217.0,192.7306,192.8773,192.1925,192.2316,223217.0
2024-06-26 14:30:00,196.45,196.6,195.86,195.97,332102.0,192.1925,192.3393,191.6153,191.7229,332102.0
2024-06-26 15:00:00,195.9,196.56,195.7,196.55,286440.0,191.6544,192.3001,191.4588,192.2903,286440.0
2024-06-26 15:30:00,196.55,197.58,196.32,197.33,1076042.0,192.2903,193.298,192.0653,193.0534,1076042.0
2024-06-27 09:30:00,196.84,198.57,196.5,196.68,715467.0,192.5741,194.2666,192.2414,192.4175,715467.0
2024-06-27 10:00:00,196.65,198.12,196.62,197.52,575988.0,192.3882,193.8263,192.3588,193.2393,575988.0
2024-06-27 10:30:00,197.5,197.54,195.91,196.06,465108.0,193.2197,193.2589,191.6642,191.811,465108.0
2024-06-27 11:00:00,196.04,196.1,194.65,194.65,679365.0,191.7914,191.8501,190.4315,190.4315,679365.0
2024-06-27 11:30:00,194.65,195.28,194.15,194.67,402518.0,190.4315,191.0479,189.9424,190.4511,402518.0
2024-06-27 12:00:00,194.62,194.73,194.14,194.43,254207.0,190.4022,190.5098,189.9326,190.2163,254207.0
2024-06-27 12:30:00,194.45,194.6,193.84,193.87,450984.0,190.2358,190.3826,189.6391,189.6684,450984.0
2024-06-27 13:00:00,193.89,194.58,193.86,194.54,283639.0,189.688,190.363,189.6586,190.3239,283639.0
2024-06-27 13:30:00,194.5,195.86,194.43,195.46,416111.0,190.2848,191.6153,190.2163,191.224,416111.0
2024-06-27 14:00:00,195.45,195.88,194.73,195.34,424055.0,191.2142,191.6349,190.5098,191.1066,424055.0
2024-06-27 14:30:00,195.31,196.19,195.17,195.86,503241.0,191.0772,191.9381,190.9402,191.6153,503241.0
2024-06-27 15:00:00,195.87,196.18,195.45,195.71,346004.0,191.6251,191.9284,191.2142,191.4685,346004.0
2024-06-27 15:30:00,195.7,195.71,194.39,195.18,1409209.0,191.4588,191.4685,190.1771,190.95,1409209.0
2024-06-28 09:30:00,196.0,202.26,195.61,202.26,1383122.0,191.7523,197.8766,191.3707,197.8766,1383122.0
2024-06-28 10:00:00,202.29,203.94,201.23,201.28,1273683.0,197.9059,199.5202,196.8689,196.9178,1273683.0
2024-06-28 10:30:00,201.2,201.91,198.5,198.55,760683.0,196.8396,197.5342,194.1981,194.247,760683.0
2024-06-28 11:00:00,198.51,199.73,197.24,199.36,818179.0,194.2079,195.4014,192.9654,195.0394,818179.0
2024-06-28 11:30:00,199.35,200.75,199.11,200.56,347807.0,195.0297,196.3993,194.7949,196.2134,347807.0
2024-06-28 12:00:00,200.63,200.96,199.41,200.08,292398.0,196.2819,196.6048,195.0884,195.7438,292398.0
2024-06-28 12:30:00,200.01,200.15,198.89,199.51,343606.0,195.6754,195.8123,194.5796,195.1862,343606.0
2024-06-28 13:00:00,199.48,200.54,199.22,200.08,211139.0,195.1568,196.1939,194.9025,195.7438,211139.0
2024-06-28 13:30:00,200.07,200.44,199.79,199.87,140526.0,195.7341,196.096,195.4601,195.5384,140526.0
2024-06-28 14:00:00,199.85,200.47,199.2,199.42,173158.0,195.5188,196.1254,194.8829,195.0981,173158.0
2024-06-28 14:30:00,199.38,199.76,199.32,199.56,141223.0,195.059,195.4308,195.0003,195.2351,141223.0
2024-06-28 15:00:00,199.56,199.63,199.04,199.18,165332.0,195.2351,195.3036,194.7264,194.8633,165332.0
2024-06-28 15:30:00,199.18,199.74,198.21,198.94,1053380.0,194.8633,195.4112,193.9144,194.6285,1053380.0
2024-07-01 09:30:00,199.47,199.69,196.08,197.5,932843.0,195.1471,195.3623,191.8305,193.2197,932843.0
2024-07-01 10:00:00,197.69,198.48,196.37,197.72,277969.0,193.4056,194.1785,192.1142,193.435,277969.0
2024-07-01 10:30:00,197.81,198.23,197.24,197.56,189971.0,193.523,193.9339,192.9654,193.2784,189971.0
2024-07-01 11:00:00,197.52,198.43,197.33,198.04,169023.0,193.2393,194.1296,193.0534,193.748,169023.0
2024-07-01 11:30:00,198.04,199.12,197.82,198.93,176816.0,193.748,194.8046,193.5328,194.6188,176816.0
2024-07-01 12:00:00,198.93,200.15,198.85,200.0,198157.0,194.6188,195.8123,194.5405,195.6656,198157.0
2024-07-01 12:30:00,200.0,200.06,198.69,198.9,204586.0,195.6656,195.7243,194.384,194.5894,204586.0
2024-07-01 13:00:00,198.9,199.98,198.52,199.81,138967.0,194.5894,195.646,194.2176,195.4797,138967.0
2024-07-01 13:30:00,199.83,200.09,199.57,199.93,98852.0,195.4993,195.7536,195.2449,195.5971,98852.0
2024-07-01 14:00:00,199.92,200.67,199.72,200.27,184932.0,195.5873,196.321,195.3916,195.9297,184932.0
2024-07-01 14:30:00,200.27,200.44,199.9,200.19,182365.0,195.9297,196.096,195.5677,195.8515,182365.0
2024-07-01 15:00:00,200.19,200.59,199.62,199.73,221001.0,195.8515,196.2428,195.2938,195.4014,221001.0
2024-07-01 15:30:00,199.69,200.2,199.09,199.99,496500.0,195.3623,195.8612,194.7753,195.6558,496500.0
2024-07-02 09:30:00,198.25,199.19,197.09,198.82,574744.0,193.9535,194.8731,192.8186,194.5111,574744.0
2024-07-02 10:00:00,198.91,199.81,197.33,198.31,281884.0,194.5992,195.4797,193.0534,194.0122,281884.0
2024-07-02 10:30:00,198.25,199.88,198.25,199.7,190778.0,193.9535,195.5482,193.9535,195.3721,190778.0
2024-07-02 11:00:00,199.74,200.24,198.86,199.31,166061.0,195.4112,195.9004,194.5503,194.9905,166061.0
2024-07-02 11:30:00,199.28,199.59,198.32,198.44,118679.0,194.9612,195.2645,194.022,194.1394,118679.0
2024-07-02 12:00:00,198.46,198.46,197.55,198.13,141490.0,194.1589,194.1589,193.2687,193.8361,141490.0
2024-07-02 12:30:00,198.16,199.0,197.87,198.8,121037.0,193.8654,194.6872,193.5817,194.4916,121037.0
2024-07-02 13:00:00,198.81,199.67,198.66,198.98,142108.0,194.5014,195.3427,194.3546,194.6677,142108.0
2024-07-02 13:30:00,199.0,199.13,198.62,199.0,113835.0,194.6872,194.8144,194.3155,194.6872,113835.0
2024-07-02 14:00:00,198.95,199.7,198.95,199.61,109795.0,194.6383,195.3721,194.6383,195.284,109795.0
2024-07-02 14:30:00,199.61,200.07,199.47,199.84,220278.0,195.284,195.7341,195.1471,195.509,220278.0
2024-07-02 15:00:00,199.83,200.15,199.5,199.7,205420.0,195.4993,195.8123,195.1764,195.3721,205420.0
2024-07-02 15:30:00,199.73,200.48,199.57,200.14,559959.0,195.4014,196.1352,195.2449,195.8025,559959.0
2024-07-03 09:30:00,202.68,202.68,200.44,201.23,421094.0,198.2875,198.2875,196.096,196.8689,421094.0
2024-07-03 10:00:00,201.33,202.24,200.86,201.47,186661.0,196.9667,197.857,196.5069,197.1037,186661.0
2024-07-03 10:30:00,201.54,202.42,200.85,202.35,181135.0,197.1722,198.0331,196.4971,197.9646,181135.0
2024-07-03 11:00:00,202.32,204.41,202.19,203.93,350752.0,197.9353,199.98,197.8081,199.5104,350752.0
2024-07-03 11:30:00,203.89,203.89,202.97,203.47,177177.0,199.4713,199.4713,198.5712,199.0604,177177.0
2024-07-03 12:00:00,203.54,204.86,203.41,204.77,212509.0,199.1288,200.4202,199.0017,200.3322,212509.0
2024-07-03 12:30:00,204.76,204.78,202.24,203.81,727823.0,200.3224,200.342,197.857,199.393,727823.0
2024-07-05 09:30:00,205.85,206.71,203.98,204.76,604828.0,201.3888,202.2301,199.5593,200.3224,604828.0
2024-07-05 10:00:00,204.81,205.54,204.23,205.37,389612.0,200.3713,201.0855,199.8039,200.9192,389612.0
2024-07-05 10:30:00,205.32,206.29,204.84,206.01,311181.0,200.8703,201.8193,200.4007,201.5453,311181.0
2024-07-05 11:00:00,206.01,206.07,204.75,204.99,289630.0,201.5453,201.604,200.3126,200.5474,289630.0
2024-07-05 11:30:00,205.03,205.99,205.03,205.66,131222.0,200.5866,201.5258,200.5866,201.2029,131222.0
2024-07-05 12:00:00,205.68,206.51,205.32,206.46,221838.0,201.2225,202.0345,200.8703,201.9856,221838.0
2024-07-05 12:30:00,206.46,206.53,205.81,205.95,134216.0,201.9856,202.054,201.3497,201.4866,134216.0
2024-07-05 13:00:00,205.95,206.18,205.65,206.04,190709.0,201.4866,201.7116,201.1931,201.5747,190709.0
2024-07-05 13:30:00,206.02,206.75,205.98,206.68,115373.0,201.5551,202.2693,201.516,202.2008,115373.0
2024-07-05 14:00:00,206.68,206.71,205.38,205.39,89637.0,202.2008,202.2301,200.929,200.9388,89637.0
2024-07-05 14:30:00,205.42,205.61,205.2,205.37,91319.0,200.9681,201.154,200.7529,200.9192,91319.0
2024-07-05 15:00:00,205.37,206.0,205.23,205.73,165420.0,200.9192,201.5355,200.7822,201.2714,165420.0
2024-07-05 15:30:00,205.79,206.01,205.55,205.69,374328.0,201.3301,201.5453,201.0953,201.2323,374328.0
2024-07-08 09:30:00,207.2,210.44,206.75,209.14,827165.0,202.7095,205.8793,202.2693,204.6075,827165.0
2024-07-08 10:00:00,209.08,209.18,206.71,206.92,350787.0,204.5488,204.6466,202.2301,202.4356,350787.0
2024-07-08 10:30:00,206.92,207.69,206.25,207.68,190516.0,202.4356,203.1889,201.7801,203.1791,190516.0
2024-07-08 11:00:00,207.65,208.75,207.5,208.5,183018.0,203.1498,204.2259,203.003,203.9814,183018.0
2024-07-08 11:30:00,208.52,208.58,207.41,207.5,278570.0,204.0009,204.0596,202.915,203.003,278570.0
2024-07-08 12:00:00,207.55,207.65,206.31,206.43,196675.0,203.0519,203.1498,201.8388,201.9562,196675.0
2024-07-08 12:30:00,206.34,207.38,206.15,207.27,113405.0,201.8682,202.8856,201.6823,202.778,113405.0
2024-07-08 13:00:00,207.28,207.44,206.94,207.25,100254.0,202.7878,202.9443,202.4552,202.7584,100254.0
2024-07-08 13:30:00,207.28,207.85,207.1,207.7,111150.0,202.7878,203.3454,202.6117,203.1987,111150.0
2024-07-08 14:00:00,207.6,207.62,206.67,207.27,89862.0,203.1009,203.1204,202.191,202.778,89862.0
2024-07-08 14:30:00,207.25,207.33,206.67,207.17,115456.0,202.7584,202.8367,202.191,202.6802,115456.0
2024-07-08 15:00:00,207.17,207.19,206.77,207.09,169568.0,202.6802,202.6997,202.2888,202.6019,169568.0
2024-07-08 15:30:00,207.05,208.02,206.66,207.85,446638.0,202.5628,203.5118,202.1812,203.3454,446638.0
2024-07-09 09:30:00,205.72,207.49,204.66,207.49,626611.0,201.2616,202.9932,200.2246,202.9932,626611.0
2024-07-09 10:00:00,207.5,208.55,206.62,207.07,333502.0,203.003,204.0303,202.1421,202.5823,333502.0
2024-07-09 10:30:00,207.17,208.05,206.6,207.65,253148.0,202.6802,203.5411,202.1225,203.1498,253148.0
2024-07-09 11:00:00,207.68,208.34,207.24,207.42,191062.0,203.1791,203.8248,202.7487,202.9248,191062.0
2024-07-09 11:30:00,207.49,208.32,207.21,207.96,112804.0,202.9932,203.8053,202.7193,203.4531,112804.0
2024-07-09 12:00:00,207.96,208.15,207.37,207.48,102574.0,203.4531,203.6389,202.8758,202.9835,102574.0
2024-07-09 12:30:00,207.51,207.55,206.03,206.48,186997.0,203.0128,203.0519,201.5649,202.0051,186997.0
2024-07-09 13:00:00,206.45,206.97,205.94,206.68,116345.0,201.9758,202.4845,201.4768,202.2008,116345.0
2024-07-09 13:30:00,206.67,206.99,206.37,206.7,70253.0,202.191,202.5041,201.8975,202.2204,70253.0
2024-07-09 14:00:00,206.68,207.0,206.59,206.82,78511.0,202.2008,202.5139,202.1127,202.3378,78511.0
2024-07-09 14:30:00,206.82,207.54,206.79,207.36,89716.0,202.3378,203.0422,202.3084,202.8661,89716.0
2024-07-09 15:00:00,207.34,207.37,206.83,207.07,130837.0,202.8465,202.8758,202.3475,202.5823,130837.0
2024-07-09 15:30:00,207.03,207.82,206.81,207.04,390930.0,202.5432,203.3161,202.328,202.553,390930.0
2024-07-10 09:30:00,208.71,209.24,206.55,207.31,359699.0,204.1868,204.7053,202.0736,202.8171,359699.0
2024-07-10 10:00:00,207.31,208.15,206.83,207.44,182249.0,202.8171,203.6389,202.3475,202.9443,182249.0
2024-07-10 10:30:00,207.45,208.22,207.27,207.51,160090.0,202.9541,203.7074,202.778,203.0128,160090.0
2024-07-10 11:00:00,207.56,207.93,207.0,207.93,136722.0,203.0617,203.4237,202.5139,203.4237,136722.0
2024-07-10 11:30:00,207.92,208.07,207.28,207.58,104445.0,203.4139,203.5607,202.7878,203.0813,104445.0
2024-07-10 12:00:00,207.59,208.6,207.35,208.57,131714.0,203.0911,204.0792,202.8563,204.0498,131714.0
2024-07-10 12:30:00,208.59,208.76,208.15,208.64,178506.0,204.0694,204.2357,203.6389,204.1183,178506.0
2024-07-10 13:00:00,208.57,208.65,207.82,208.01,128380.0,204.0498,204.1281,203.3161,203.502,128380.0
2024-07-10 13:30:00,208.05,208.13,207.59,207.74,87388.0,203.5411,203.6194,203.0911,203.2378,87388.0
2024-07-10 14:00:00,207.7,208.01,207.54,207.97,77838.0,203.1987,203.502,203.0422,203.4628,77838.0
2024-07-10 14:30:00,207.96,208.25,207.74,207.93,141022.0,203.4531,203.7368,203.2378,203.4237,141022.0
2024-07-10 15:00:00,207.87,207.87,207.27,207.73,127109.0,203.365,203.365,202.778,203.228,127109.0
2024-07-10 15:30:00,207.73,208.95,207.57,208.77,394076.0,203.228,204.4216,203.0715,204.2455,394076.0
2024-07-11 09:30:00,210.1,210.13,206.55,207.57,379936.0,205.5467,205.576,202.0736,203.0715,379936.0
2024-07-11 10:00:00,207.58,207.94,204.78,205.95,371560.0,203.0813,203.4335,200.342,201.4866,371560.0
2024-07-11 10:30:00,205.9,206.27,203.87,203.91,338034.0,201.4377,201.7997,199.4517,199.4908,338034.0
2024-07-11 11:00:00,203.91,204.74,202.67,202.92,262231.0,199.4908,200.3028,198.2777,198.5223,262231.0
2024-07-11 11:30:00,202.95,203.08,201.07,201.28,337597.0,198.5516,198.6788,196.7124,196.9178,337597.0
2024-07-11 12:00:00,201.24,202.42,200.79,201.89,266559.0,196.8787,198.0331,196.4384,197.5146,266559.0
2024-07-11 12:30:00,201.85,202.92,200.88,200.92,219320.0,197.4755,198.5223,196.5265,196.5656,219320.0
2024-07-11 13:00:00,201.0,201.63,200.6,201.45,195524.0,196.6439,197.2602,196.2526,197.0841,195524.0
2024-07-11 13:30:00,201.44,201.44,200.47,200.6,129052.0,197.0744,197.0744,196.1254,196.2526,129052.0
2024-07-11 14:00:00,200.59,200.82,200.17,200.39,137649.0,196.2428,196.4678,195.8319,196.0471,137649.0
2024-07-11 14:30:00,200.38,201.64,200.3,201.57,249521.0,196.0373,197.27,195.9591,197.2015,249521.0
2024-07-11 15:00:00,201.55,202.39,201.23,201.28,250722.0,197.182,198.0038,196.8689,196.9178,250722.0
2024-07-11 15:30:00,201.28,201.53,199.77,199.84,750838.0,196.9178,197.1624,195.4406,195.509,750838.0
2024-07-12 09:30:00,201.79,202.77,200.25,202.09,608762.0,197.4168,198.3755,195.9102,197.7103,608762.0
2024-07-12 10:00:00,202.07,203.2,202.0,202.46,276231.0,197.6907,198.7962,197.6222,198.0723,276231.0
2024-07-12 10:30:00,202.47,203.6,202.22,203.25,353370.0,198.082,199.1875,197.8375,198.8451,353370.0
2024-07-12 11:00:00,203.2,204.6,203.05,203.79,258992.0,198.7962,200.1659,198.6495,199.3734,258992.0
2024-07-12 11:30:00,203.78,204.7,203.56,203.6,183665.0,199.3636,200.2637,199.1484,199.1875,183665.0
2024-07-12 12:00:00,203.54,203.91,202.78,203.65,149500.0,199.1288,199.4908,198.3853,199.2365,149500.0
2024-07-12 12:30:00,203.67,204.23,203.34,204.17,124496.0,199.256,199.8039,198.9332,199.7452,124496.0
2024-07-12 13:00:00,204.2,204.67,204.05,204.27,134382.0,199.7745,200.2344,199.6278,199.843,134382.0
2024-07-12 13:30:00,204.25,205.72,204.21,205.27,220636.0,199.8235,201.2616,199.7843,200.8214,220636.0
2024-07-12 14:00:00,205.26,205.83,205.07,205.51,220552.0,200.8116,201.3692,200.6257,201.0562,220552.0
2024-07-12 14:30:00,205.52,206.08,205.42,205.85,125024.0,201.0659,201.6138,200.9681,201.3888,125024.0
2024-07-12 15:00:00,205.83,205.86,205.2,205.34,238564.0,201.3692,201.3986,200.7529,200.8898,238564.0
2024-07-12 15:30:00,205.33,205.33,201.72,202.43,624157.0,200.8801,200.8801,197.3483,198.0429,624157.0
2024-07-15 09:30:00,203.08,205.79,202.78,204.74,668786.0,198.6788,201.3301,198.3853,200.3028,668786.0
2024-07-15 10:00:00,204.79,207.05,204.72,207.0,435727.0,200.3518,202.5628,200.2833,202.5139,435727.0
2024-07-15 10:30:00,207.01,208.46,206.96,208.32,327965.0,202.5236,203.9422,202.4747,203.8053,327965.0
2024-07-15 11:00:00,208.34,209.24,208.14,208.74,333391.0,203.8248,204.7053,203.6292,204.2162,333391.0
2024-07-15 11:30:00,208.76,209.02,207.09,207.98,270006.0,204.2357,204.4901,202.6019,203.4726,270006.0
2024-07-15 12:00:00,207.97,208.26,207.17,208.07,148998.0,203.4628,203.7466,202.6802,203.5607,148998.0
2024-07-15 12:30:00,208.09,208.43,207.4,207.7,137259.0,203.5802,203.9129,202.9052,203.1987,137259.0
2024-07-15 13:00:00,207.71,207.88,206.93,207.46,131138.0,203.2085,203.3748,202.4454,202.9639,131138.0
2024-07-15 13:30:00,207.42,207.48,206.34,206.41,132614.0,202.9248,202.9835,201.8682,201.9367,132614.0
2024-07-15 14:00:00,206.46,207.21,206.29,207.2,141171.0,201.9856,202.7193,201.8193,202.7095,141171.0
2024-07-15 14:30:00,207.2,207.78,206.98,207.38,183811.0,202.7095,203.277,202.4943,202.8856,183811.0
2024-07-15 15:00:00,207.34,208.21,207.24,208.0,166299.0,202.8465,203.6976,202.7487,203.4922,166299.0
2024-07-15 15:30:00,208.0,208.24,206.4,208.19,659173.0,203.4922,203.727,201.9269,203.6781,659173.0
2024-07-16 09:30:00,210.0,211.09,207.65,207.86,642097.0,205.4488,206.5152,203.1498,203.3552,642097.0
2024-07-16 10:00:00,207.85,208.32,206.62,207.66,257597.0,203.3454,203.8053,202.1421,203.1596,257597.0
2024-07-16 10:30:00,207.61,208.15,207.33,207.84,176572.0,203.1106,203.6389,202.8367,203.3357,176572.0
2024-07-16 11:00:00,207.81,209.5,207.8,209.32,206957.0,203.3063,204.9597,203.2965,204.7836,206957.0
2024-07-16 11:30:00,209.32,209.81,208.85,209.51,168317.0,204.7836,205.263,204.3238,204.9695,168317.0
2024-07-16 12:00:00,209.53,209.85,208.69,208.78,212975.0,204.989,205.3021,204.1672,204.2553,212975.0
2024-07-16 12:30:00,208.76,209.2,208.11,209.16,140227.0,204.2357,204.6662,203.5998,204.6271,140227.0
2024-07-16 13:00:00,209.11,209.11,207.84,207.89,106118.0,204.5781,204.5781,203.3357,203.3846,106118.0
2024-07-16 13:30:00,207.89,208.13,207.42,208.02,115125.0,203.3846,203.6194,202.9248,203.5118,115125.0
2024-07-16 14:00:00,207.98,207.98,207.16,207.75,92776.0,203.4726,203.4726,202.6704,203.2476,92776.0
2024-07-16 14:30:00,207.72,208.52,207.54,208.43,145901.0,203.2183,204.0009,203.0422,203.9129,145901.0
2024-07-16 15:00:00,208.43,208.57,207.83,208.07,102771.0,203.9129,204.0498,203.3259,203.5607,102771.0
2024-07-16 15:30:00,208.06,209.77,207.84,209.63,495333.0,203.5509,205.2238,203.3357,205.0869,495333.0
2024-07-17 09:30:00,199.73,200.0,196.08,196.34,1183274.0,195.4014,195.6656,191.8305,192.0849,1183274.0
2024-07-17 10:00:00,196.34,196.58,195.03,195.67,597677.0,192.0849,192.3197,190.8033,191.4294,597677.0
2024-07-17 10:30:00,195.65,197.8,195.35,195.81,444110.0,191.4098,193.5132,191.1163,191.5664,444110.0
2024-07-17 11:00:00,195.86,196.9,195.23,196.8,304664.0,191.6153,192.6328,190.9989,192.5349,304664.0
2024-07-17 11:30:00,196.86,196.96,193.76,195.52,470991.0,192.5936,192.6915,189.5608,191.2827,470991.0
2024-07-17 12:00:00,195.52,195.7,193.94,194.06,251590.0,191.2827,191.4588,189.7369,189.8543,251590.0
2024-07-17 12:30:00,194.1,194.31,193.19,193.67,466702.0,189.8934,190.0989,189.0032,189.4728,466702.0
2024-07-17 13:00:00,193.65,193.77,192.15,192.75,446065.0,189.4532,189.5706,187.9857,188.5727,446065.0
2024-07-17 13:30:00,192.7,193.69,192.29,192.4,409603.0,188.5238,189.4923,188.1227,188.2303,409603.0
2024-07-17 14:00:00,192.4,193.14,192.03,192.63,404456.0,188.2303,188.9542,187.8683,188.4553,404456.0
2024-07-17 14:30:00,192.65,192.98,191.29,191.7,356721.0,188.4749,188.7977,187.1443,187.5454,356721.0
2024-07-17 15:00:00,191.7,192.97,190.56,192.95,508933.0,187.5454,188.7879,186.4302,188.7684,508933.0
2024-07-17 15:30:00,192.9,194.1,191.31,191.6,1666522.0,188.7194,189.8934,187.1639,187.4476,1666522.0
2024-07-18 09:30:00,193.86,193.9,189.55,192.16,819570.0,189.6586,189.6978,185.442,187.9955,819570.0
2024-07-18 10:00:00,192.09,192.99,191.37,191.38,437033.0,187.927,188.8075,187.2226,187.2324,437033.0
2024-07-18 10:30:00,191.35,191.35,188.27,191.06,623898.0,187.203,187.203,184.1898,186.9193,623898.0
2024-07-18 11:00:00,191.02,191.6,187.55,187.97,476437.0,186.8802,187.4476,183.4854,183.8963,476437.0
2024-07-18 11:30:00,187.99,189.24,186.95,188.02,442328.0,183.9159,185.1388,182.8984,183.9452,442328.0
2024-07-18 12:00:00,187.97,188.92,187.74,188.78,434523.0,183.8963,184.8257,183.6713,184.6887,434523.0
2024-07-18 12:30:00,188.77,190.13,188.48,189.89,229171.0,184.6789,186.0095,184.3952,185.7747,229171.0
2024-07-18 13:00:00,189.87,191.2,189.05,190.23,259219.0,185.7551,187.0563,184.9529,186.1073,259219.0
2024-07-18 13:30:00,190.18,190.77,189.13,189.17,201116.0,186.0584,186.6356,185.0311,185.0703,201116.0
2024-07-18 14:00:00,189.23,190.36,188.76,189.98,210409.0,185.129,186.2345,184.6692,185.8627,210409.0
2024-07-18 14:30:00,189.96,190.18,189.24,190.06,130223.0,185.8432,186.0584,185.1388,185.941,130223.0
2024-07-18 15:00:00,190.01,190.41,189.07,190.22,156541.0,185.8921,186.2834,184.9724,186.0975,156541.0
2024-07-18 15:30:00,190.12,193.02,190.08,191.46,661295.0,185.9997,188.8368,185.9606,187.3106,661295.0
2024-07-19 09:30:00,191.69,193.09,190.18,191.11,590271.0,187.5357,188.9053,186.0584,186.9682,590271.0
2024-07-19 10:00:00,191.06,191.1,189.35,189.83,205677.0,186.9193,186.9585,185.2464,185.716,205677.0
2024-07-19 10:30:00,189.8,190.04,188.72,189.36,189435.0,185.6866,185.9214,184.63,185.2562,189435.0
2024-07-19 11:00:00,189.38,190.58,187.9,187.97,214524.0,185.2757,186.4497,183.8278,183.8963,214524.0
2024-07-19 11:30:00,188.0,189.2,187.39,189.19,329543.0,183.9256,185.0996,183.3289,185.0898,329543.0
2024-07-19 12:00:00,189.13,189.36,187.25,187.64,188114.0,185.0311,185.2562,183.1919,183.5734,188114.0
2024-07-19 12:30:00,187.61,187.85,186.67,187.67,206270.0,183.5441,183.7789,182.6245,183.6028,206270.0
2024-07-19 13:00:00,187.61,187.77,186.42,186.74,180079.0,183.5441,183.7006,182.3799,182.6929,180079.0
2024-07-19 13:30:00,186.69,186.94,186.14,186.83,260749.0,182.644,182.8886,182.1059,182.781,260749.0
2024-07-19 14:00:00,186.78,187.56,186.44,186.61,204957.0,182.7321,183.4952,182.3994,182.5658,204957.0
2024-07-19 14:30:00,186.59,187.22,186.41,187.1,207754.0,182.5462,183.1625,182.3701,183.0451,207754.0
2024-07-19 15:00:00,187.11,188.49,187.0,188.13,240412.0,183.0549,184.405,182.9473,184.0528,240412.0
2024-07-19 15:30:00,188.16,188.17,185.76,186.21,1029420.0,184.0822,184.092,181.7342,182.1744,1029420.0
2024-07-22 09:30:00,191.0,193.38,189.05,191.77,590422.0,186.8606,189.189,184.9529,187.6139,590422.0
2024-07-22 10:00:00,191.75,193.11,190.85,192.98,258440.0,187.5944,188.9249,186.7139,188.7977,258440.0
2024-07-22 10:30:00,192.96,193.94,191.48,191.61,221715.0,188.7781,189.7369,187.3302,187.4574,221715.0
2024-07-22 11:00:00,191.7,192.64,190.2,190.51,212166.0,187.5454,188.4651,186.078,186.3812,212166.0
2024-07-22 11:30:00,190.37,191.75,189.72,191.71,130415.0,186.2443,187.5944,185.6084,187.5552,130415.0
2024-07-22 12:00:00,191.67,192.32,191.32,192.08,121108.0,187.5161,188.152,187.1737,187.9172,121108.0
2024-07-22 12:30:00,192.06,193.4,191.78,193.04,141287.0,187.8976,189.2086,187.6237,188.8564,141287.0
2024-07-22 13:00:00,193.05,193.67,192.88,193.22,132657.0,188.8662,189.4728,188.6999,189.0325,132657.0
2024-07-22 13:30:00,193.23,194.1,193.18,193.49,177321.0,189.0423,189.8934,188.9934,189.2967,177321.0
2024-07-22 14:00:00,193.51,194.36,193.44,193.92,149093.0,189.3162,190.1478,189.2477,189.7173,149093.0
2024-07-22 14:30:00,193.92,194.21,193.63,193.66,157782.0,189.7173,190.0011,189.4336,189.463,157782.0
2024-07-22 15:00:00,193.63,194.54,193.13,194.17,251007.0,189.4336,190.3239,188.9445,189.9619,251007.0
2024-07-22 15:30:00,194.21,195.5,193.85,194.97,736877.0,190.0011,191.2631,189.6489,190.7446,736877.0
2024-07-23 09:30:00,194.21,196.24,193.0,193.42,488195.0,190.0011,191.9871,188.8173,189.2282,488195.0
2024-07-23 10:00:00,193.47,193.78,192.15,193.17,208535.0,189.2771,189.5804,187.9857,188.9836,208535.0
2024-07-23 10:30:00,193.22,193.89,192.72,193.3,109160.0,189.0325,189.688,188.5433,189.1108,109160.0
2024-07-23 11:00:00,193.31,194.59,192.8,194.02,145876.0,189.1206,190.3728,188.6216,189.8152,145876.0
2024-07-23 11:30:00,194.02,194.09,193.52,193.65,76967.0,189.8152,189.8837,189.326,189.4532,76967.0
2024-07-23 12:00:00,193.63,194.0,192.61,193.1,136739.0,189.4336,189.7956,188.4357,188.9151,136739.0
2024-07-23 12:30:00,193.13,193.97,192.97,193.46,103411.0,188.9445,189.7663,188.7879,189.2673,103411.0
2024-07-23 13:00:00,193.4,193.65,192.5,193.17,66169.0,189.2086,189.4532,188.3281,188.9836,66169.0
2024-07-23 13:30:00,193.16,193.7,192.95,193.45,87825.0,188.9738,189.5021,188.7684,189.2575,87825.0
2024-07-23 14:00:00,193.47,193.92,192.98,193.15,63926.0,189.2771,189.7173,188.7977,188.964,63926.0
2024-07-23 14:30:00,193.15,193.95,193.09,193.95,60912.0,188.964,189.7467,188.9053,189.7467,60912.0
2024-07-23 15:00:00,193.92,194.47,193.92,194.04,135224.0,189.7173,190.2554,189.7173,189.8347,135224.0
2024-07-23 15:30:00,194.04,194.04,192.89,193.31,354520.0,189.8347,189.8347,188.7097,189.1206,354520.0
2024-07-24 09:30:00,189.08,189.61,186.28,186.4,823641.0,184.9822,185.5007,182.2429,182.3603,823641.0
2024-07-24 10:00:00,186.42,187.15,185.29,185.8,479749.0,182.3799,183.0941,181.2744,181.7733,479749.0
2024-07-24 10:30:00,185.78,186.09,183.92,184.59,520955.0,181.7537,182.057,179.9341,180.5895,520955.0
2024-07-24 11:00:00,184.55,184.85,182.5,183.08,708506.0,180.5504,180.8439,178.5448,179.1123,708506.0
2024-07-24 11:30:00,183.12,183.5,182.36,182.74,433575.0,179.1514,179.5232,178.4079,178.7796,433575.0
2024-07-24 12:00:00,182.72,182.86,181.72,181.77,451907.0,178.7601,178.897,177.7817,177.8307,451907.0
2024-07-24 12:30:00,181.75,182.46,181.16,182.13,341191.0,177.8111,178.5057,177.2339,178.1829,341191.0
2024-07-24 13:00:00,182.15,184.0,181.95,183.43,198465.0,178.2024,180.0123,178.0068,179.4547,198465.0
2024-07-24 13:30:00,183.41,184.14,182.76,182.78,183417.0,179.4351,180.1493,178.7992,178.8188,183417.0
2024-07-24 14:00:00,182.76,182.9,181.6,181.84,296759.0,178.7992,178.9362,177.6643,177.8991,296759.0
2024-07-24 14:30:00,181.84,182.03,180.93,181.17,415391.0,177.8991,178.085,177.0089,177.2437,415391.0
2024-07-24 15:00:00,181.17,181.97,181.03,181.22,311541.0,177.2437,178.0263,177.1067,177.2926,311541.0
2024-07-24 15:30:00,181.22,183.28,180.69,181.06,1323437.0,177.2926,179.3079,176.7741,177.136,1323437.0
2024-07-25 09:30:00,179.77,180.0,176.08,176.33,1400287.0,175.874,176.099,172.264,172.5085,1400287.0
2024-07-25 10:00:00,176.34,177.03,173.27,176.76,1320694.0,172.5183,173.1934,169.5149,172.9292,1320694.0
2024-07-25 10:30:00,176.71,179.9,176.34,179.49,603551.0,172.8803,176.0012,172.5183,175.6001,603551.0
2024-07-25 11:00:00,179.46,179.55,177.05,177.49,328237.0,175.5707,175.6588,173.2129,173.6434,328237.0
2024-07-25 11:30:00,177.53,178.67,176.82,178.63,285969.0,173.6825,174.7978,172.9879,174.7587,285969.0
2024-07-25 12:00:00,178.59,179.91,177.78,179.81,244785.0,174.7196,176.011,173.9271,175.9131,244785.0
2024-07-25 12:30:00,179.95,180.18,178.69,179.52,234790.0,176.0501,176.2751,174.8174,175.6294,234790.0
2024-07-25 13:00:00,179.56,180.24,177.89,178.56,272766.0,175.6685,176.3338,174.0347,174.6902,272766.0
2024-07-25 13:30:00,178.53,179.31,177.84,178.94,305670.0,174.6609,175.424,173.9858,175.062,305670.0
2024-07-25 14:00:00,178.9,179.22,177.85,178.27,196435.0,175.0229,175.3359,173.9956,174.4065,196435.0
2024-07-25 14:30:00,178.27,178.64,176.69,177.2,265007.0,174.4065,174.7685,172.8607,173.3597,265007.0
2024-07-25 15:00:00,177.16,178.45,177.06,178.02,270667.0,173.3206,174.5826,173.2227,174.1619,270667.0
2024-07-25 15:30:00,178.05,178.1,174.58,175.34,1079141.0,174.1913,174.2402,170.7965,171.54,1079141.0
2024-07-26 09:30:00,179.28,179.34,177.57,179.05,462544.0,175.3946,175.4533,173.7217,175.1696,462544.0
2024-07-26 10:00:00,178.99,179.94,177.59,179.19,269497.0,175.1109,176.0403,173.7412,175.3066,269497.0
2024-07-26 10:30:00,179.15,179.29,178.05,178.98,145699.0,175.2674,175.4044,174.1913,175.1011,145699.0
2024-07-26 11:00:00,178.96,179.24,178.3,178.89,146763.0,175.0816,175.3555,174.4359,175.0131,146763.0
2024-07-26 11:30:00,178.88,179.8,178.84,179.67,132688.0,175.0033,175.9033,174.9642,175.7762,132688.0
2024-07-26 12:00:00,179.74,180.76,179.48,180.48,145720.0,175.8446,176.8425,175.5903,176.5686,145720.0
2024-07-26 12:30:00,180.46,181.3,180.44,180.85,166835.0,176.549,177.3708,176.5295,176.9306,166835.0
2024-07-26 13:00:00,180.92,181.28,180.59,181.15,124678.0,176.9991,177.3513,176.6762,177.2241,124678.0
2024-07-26 13:30:00,181.09,181.27,179.01,179.86,168441.0,177.1654,177.3415,175.1305,175.962,168441.0
2024-07-26 14:00:00,179.85,180.18,179.21,179.57,143668.0,175.9523,176.2751,175.3261,175.6783,143668.0
2024-07-26 14:30:00,179.53,179.87,178.58,178.66,217595.0,175.6392,175.9718,174.7098,174.7881,217595.0
2024-07-26 15:00:00,178.63,179.35,177.82,179.3,292199.0,174.7587,175.4631,173.9663,175.4142,292199.0
2024-07-26 15:30:00,179.32,180.17,178.51,180.03,631584.0,175.4337,176.2653,174.6413,176.1284,631584.0
2024-07-29 09:30:00,181.85,182.64,180.42,182.13,513645.0,177.9089,178.6818,176.5099,178.1829,513645.0
2024-07-29 10:00:00,182.19,182.43,179.59,181.02,337656.0,178.2415,178.4763,175.6979,177.0969,337656.0
2024-07-29 10:30:00,181.04,181.18,179.78,179.83,209276.0,177.1165,177.2534,175.8838,175.9327,209276.0
2024-07-29 11:00:00,179.8,180.18,177.91,179.03,305030.0,175.9033,176.2751,174.0543,175.15,305030.0
2024-07-29 11:30:00,179.03,179.81,177.85,179.57,187274.0,175.15,175.9131,173.9956,175.6783,187274.0
2024-07-29 12:00:00,179.65,180.34,179.5,179.75,99228.0,175.7566,176.4316,175.6098,175.8544,99228.0
2024-07-29 12:30:00,179.75,180.23,179.51,179.73,86677.0,175.8544,176.324,175.6196,175.8349,86677.0
2024-07-29 13:00:00,179.72,180.22,179.37,179.38,129965.0,175.8251,176.3142,175.4827,175.4924,129965.0
2024-07-29 13:30:00,179.46,180.1,179.11,179.5,114519.0,175.5707,176.1968,175.2283,175.6098,114519.0
2024-07-29 14:00:00,179.5,179.51,178.85,178.92,107977.0,175.6098,175.6196,174.9739,175.0424,107977.0
2024-07-29 14:30:00,178.97,179.13,178.54,179.06,83855.0,175.0913,175.2479,174.6707,175.1794,83855.0
2024-07-29 15:00:00,179.07,179.78,178.75,179.49,136081.0,175.1892,175.8838,174.8761,175.6001,136081.0
2024-07-29 15:30:00,179.53,179.89,178.39,178.64,551412.0,175.6392,175.9914,174.5239,174.7685,551412.0
2024-07-30 09:30:00,179.34,179.4,176.8,177.34,685695.0,175.4533,175.512,172.9684,173.4967,685695.0
2024-07-30 10:00:00,177.2,177.62,174.5,174.61,521617.0,173.3597,173.7706,170.7182,170.8258,521617.0
2024-07-30 10:30:00,174.56,174.71,172.87,173.34,608243.0,170.7769,170.9237,169.1235,169.5833,608243.0
2024-07-30 11:00:00,173.31,173.39,171.02,172.17,669748.0,169.554,169.6323,167.3136,168.4387,669748.0
2024-07-30 11:30:00,172.18,172.23,170.22,170.69,761232.0,168.4485,168.4974,166.531,166.9908,761232.0
2024-07-30 12:00:00,170.71,171.55,169.86,170.3,446484.0,167.0103,167.8321,166.1788,166.6092,446484.0
2024-07-30 12:30:00,170.29,170.36,168.54,168.62,542153.0,166.5994,166.6679,164.8874,164.9656,542153.0
2024-07-30 13:00:00,168.61,170.25,168.09,170.12,807032.0,164.9559,166.5603,164.4471,166.4331,807032.0
2024-07-30 13:30:00,170.06,170.5,169.57,169.69,341675.0,166.3744,166.8049,165.8951,166.0125,341675.0
2024-07-30 14:00:00,169.65,170.01,169.21,169.78,350933.0,165.9733,166.3255,165.5429,166.1005,350933.0
2024-07-30 14:30:00,169.8,170.12,169.5,169.84,373398.0,166.1201,166.4331,165.8266,166.1592,373398.0
2024-07-30 15:00:00,169.84,169.94,168.3,168.31,526237.0,166.1592,166.257,164.6526,164.6624,526237.0
2024-07-30 15:30:00,168.29,168.65,166.77,166.93,1814313.0,164.6428,164.995,163.1557,163.3123,1814313.0
2024-07-31 09:30:00,175.58,176.3,173.41,174.77,1428715.0,171.7748,172.4792,169.6518,170.9824,1428715.0
2024-07-31 10:00:00,174.86,175.5,173.54,174.38,445080.0,171.0704,171.6965,169.779,170.6008,445080.0
2024-07-31 10:30:00,174.28,175.44,174.27,175.21,527819.0,170.503,171.6378,170.4932,171.4128,527819.0
2024-07-31 11:00:00,175.3,175.56,174.73,175.34,458442.0,171.5009,171.7552,170.9432,171.54,458442.0
2024-07-31 11:30:00,175.29,175.86,174.95,175.43,305353.0,171.4911,172.0487,171.1585,171.6281,305353.0
2024-07-31 12:00:00,175.42,176.07,175.05,175.87,278142.0,171.6183,172.2542,171.2563,172.0585,278142.0
2024-07-31 12:30:00,175.87,176.1,175.06,175.51,259555.0,172.0585,172.2835,171.2661,171.7063,259555.0
2024-07-31 13:00:00,175.52,175.92,174.81,175.23,201218.0,171.7161,172.1074,171.0215,171.4324,201218.0
2024-07-31 13:30:00,175.2,175.34,173.57,175.16,346744.0,171.403,171.54,169.8084,171.3639,346744.0
2024-07-31 14:00:00,175.08,176.51,174.82,176.27,291206.0,171.2856,172.6846,171.0313,172.4498,291206.0
2024-07-31 14:30:00,176.31,178.06,175.93,177.75,459429.0,172.489,174.2011,172.1172,173.8978,459429.0
2024-07-31 15:00:00,177.74,177.95,175.93,176.39,590126.0,173.888,174.0934,172.1172,172.5672,590126.0
2024-07-31 15:30:00,176.44,181.08,176.37,180.76,2599387.0,172.6162,177.1556,172.5477,176.8425,2599387.0
2024-08-01 09:30:00,171.76,176.97,171.05,172.07,2248290.0,168.0376,173.1347,167.343,168.3409,2248290.0
2024-08-01 10:00:00,172.07,172.68,169.73,169.73,1020208.0,168.3409,168.9377,166.0516,166.0516,1020208.0
2024-08-01 10:30:00,169.83,170.37,167.75,167.9,918104.0,166.1494,166.6777,164.1145,164.2612,918104.0
2024-08-01 11:00:00,167.95,168.24,166.37,166.5,1059158.0,164.3102,164.5939,162.7644,162.8916,1059158.0
2024-08-01 11:30:00,166.5,167.17,164.97,165.02,829267.0,162.8916,163.5471,161.3947,161.4437,829267.0
2024-08-01 12:00:00,165.03,166.75,164.73,165.04,850144.0,161.4534,163.1362,161.1599,161.4632,850144.0
2024-08-01 12:30:00,164.95,165.23,164.24,164.78,719791.0,161.3752,161.6491,160.6806,161.2089,719791.0
2024-08-01 13:00:00,164.7,164.7,163.41,164.06,650176.0,161.1306,161.1306,159.8686,160.5045,650176.0
2024-08-01 13:30:00,164.06,165.45,162.69,165.43,1058750.0,160.5045,161.8643,159.1642,161.8448,1058750.0
2024-08-01 14:00:00,165.43,165.85,163.24,163.26,627817.0,161.8448,162.2557,159.7022,159.7218,627817.0
2024-08-01 14:30:00,163.22,163.27,161.4,161.6,805033.0,159.6827,159.7316,157.9021,158.0978,805033.0
2024-08-01 15:00:00,161.56,162.37,161.33,162.31,1945755.0,158.0586,158.8511,157.8336,158.7924,1945755.0
2024-08-01 15:30:00,162.31,164.82,162.31,164.03,2040423.0,158.7924,161.248,158.7924,160.4751,2040423.0
2024-08-02 09:30:00,160.52,163.87,158.88,162.06,1778044.0,157.0412,160.3186,155.4367,158.5478,1778044.0
2024-08-02 10:00:00,162.09,163.45,159.89,163.42,1193352.0,158.5772,159.9077,156.4248,159.8783,1193352.0
2024-08-02 10:30:00,163.38,164.02,160.62,161.51,634725.0,159.8392,160.4653,157.139,158.0097,634725.0
2024-08-02 11:00:00,161.51,163.22,161.02,162.73,523824.0,158.0097,159.6827,157.5303,159.2033,523824.0
2024-08-02 11:30:00,162.66,164.26,162.15,163.15,607698.0,159.1348,160.7001,158.6359,159.6142,607698.0
2024-08-02 12:00:00,163.22,163.43,161.65,161.66,362460.0,159.6827,159.8881,158.1467,158.1565,362460.0
2024-08-02 12:30:00,161.65,161.82,159.7,159.77,457095.0,158.1467,158.313,156.239,156.3074,457095.0
2024-08-02 13:00:00,159.76,159.85,158.48,158.5,520344.0,156.2977,156.3857,155.0454,155.065,520344.0
2024-08-02 13:30:00,158.47,158.94,157.53,158.91,624108.0,155.0356,155.4954,154.116,155.4661,624108.0
2024-08-02 14:00:00,158.86,160.02,158.64,159.95,525778.0,155.4172,156.552,155.2019,156.4835,525778.0
2024-08-02 14:30:00,159.93,160.17,158.98,159.02,391510.0,156.464,156.6988,155.5346,155.5737,391510.0
2024-08-02 15:00:00,159.06,160.11,158.94,159.5,539436.0,155.6128,156.6401,155.4954,156.0433,539436.0
2024-08-02 15:30:00,159.48,159.93,158.11,159.41,1553618.0,156.0237,156.464,154.6834,155.9552,1553618.0
2024-08-05 09:30:00,153.5,158.7,151.39,157.25,2124656.0,150.1733,155.2606,148.1091,153.8421,2124656.0
2024-08-05 10:00:00,157.31,160.75,156.05,157.15,666146.0,153.9008,157.2662,152.6681,153.7442,666146.0
2024-08-05 10:30:00,157.15,160.14,157.13,157.83,422448.0,153.7442,156.6694,153.7247,154.4095,422448.0
2024-08-05 11:00:00,158.0,160.15,157.12,158.72,372587.0,154.5758,156.6792,153.7149,155.2802,372587.0
2024-08-05 11:30:00,158.63,161.25,158.56,159.96,406482.0,155.1921,157.7554,155.1237,156.4933,406482.0
2024-08-05 12:00:00,159.96,162.82,159.48,162.3,288620.0,156.4933,159.2913,156.0237,158.7826,288620.0
2024-08-05 12:30:00,162.29,162.29,158.18,158.82,250811.0,158.7728,158.7728,154.7519,155.378,250811.0
2024-08-05 13:00:00,158.78,160.25,158.43,159.5,179581.0,155.3389,156.777,154.9965,156.0433,179581.0
2024-08-05 13:30:00,159.45,160.39,158.7,158.73,187865.0,155.9944,156.914,155.2606,155.29,187865.0
2024-08-05 14:00:00,158.75,158.84,157.31,158.43,240312.0,155.3095,155.3976,153.9008,154.9965,240312.0
2024-08-05 14:30:00,158.41,158.77,156.76,157.07,240924.0,154.9769,155.3291,153.3627,153.666,240924.0
2024-08-05 15:00:00,157.12,158.65,157.07,158.63,317291.0,153.7149,155.2117,153.666,155.1921,317291.0
2024-08-05 15:30:00,158.6,158.97,157.2,158.48,1131633.0,155.1628,155.5248,153.7931,155.0454,1131633.0
2024-08-06 09:30:00,158.88,160.13,156.5,159.82,733141.0,155.4367,156.6596,153.1083,156.3564,733141.0
2024-08-06 10:00:00,159.79,160.96,159.06,159.3,346561.0,156.327,157.4716,155.6128,155.8476,346561.0
2024-08-06 10:30:00,159.47,161.58,158.68,160.53,211774.0,156.0139,158.0782,155.2411,157.051,211774.0
2024-08-06 11:00:00,160.49,161.03,159.18,159.18,181874.0,157.0118,157.5401,155.7302,155.7302,181874.0
2024-08-06 11:30:00,159.2,160.94,158.95,160.63,211365.0,155.7498,157.4521,155.5052,157.1488,211365.0
2024-08-06 12:00:00,160.63,161.82,160.62,161.13,208894.0,157.1488,158.313,157.139,157.638,208894.0
2024-08-06 12:30:00,161.15,162.96,160.87,162.67,186221.0,157.6575,159.4283,157.3836,159.1446,186221.0
2024-08-06 13:00:00,162.76,163.22,162.18,163.14,243196.0,159.2326,159.6827,158.6652,159.6044,243196.0
2024-08-06 13:30:00,163.22,163.46,162.06,162.8,234380.0,159.6827,159.9175,158.5478,159.2718,234380.0
2024-08-06 14:00:00,162.83,163.63,162.32,163.59,227161.0,159.3011,160.0838,158.8022,160.0447,227161.0
2024-08-06 14:30:00,163.56,163.59,161.63,161.63,235837.0,160.0153,160.0447,158.1271,158.1271,235837.0
2024-08-06 15:00:00,161.61,161.83,159.72,160.52,341454.0,158.1076,158.3228,156.2585,157.0412,341454.0
2024-08-06 15:30:00,160.56,160.91,158.32,158.57,771957.0,157.0803,157.4227,154.8889,155.1334,771957.0
2024-08-07 09:30:00,163.53,164.32,161.43,162.0,623209.0,159.986,160.7588,157.9315,158.4891,623209.0
2024-08-07 10:00:00,162.04,162.55,160.45,160.85,413912.0,158.5282,159.0272,156.9727,157.364,413912.0
2024-08-07 10:30:00,160.85,162.95,160.6,162.04,286532.0,157.364,159.4185,157.1195,158.5282,286532.0
2024-08-07 11:00:00,162.09,163.01,161.62,161.84,343294.0,158.5772,159.4772,158.1173,158.3326,343294.0
2024-08-07 11:30:00,161.88,162.18,159.97,160.49,259089.0,158.3717,158.6652,156.5031,157.0118,259089.0
2024-08-07 12:00:00,160.49,160.83,159.14,160.42,177250.0,157.0118,157.3445,155.6911,156.9434,177250.0
2024-08-07 12:30:00,160.49,160.64,158.91,159.48,136037.0,157.0118,157.1586,155.4661,156.0237,136037.0
2024-08-07 13:00:00,159.41,159.7,158.1,158.58,209777.0,155.9552,156.239,154.6736,155.1432,209777.0
2024-08-07 13:30:00,158.59,159.45,157.26,157.69,278408.0,155.153,155.9944,153.8518,154.2725,278408.0
2024-08-07 14:00:00,157.58,157.68,155.5,156.76,464038.0,154.1649,154.2627,152.13,153.3627,464038.0
2024-08-07 14:30:00,156.51,157.16,156.25,156.65,211575.0,153.1181,153.754,152.8637,153.2551,211575.0
2024-08-07 15:00:00,156.68,158.43,156.59,157.5,322388.0,153.2844,154.9965,153.1964,154.0866,322388.0
2024-08-07 15:30:00,157.47,157.83,155.62,155.94,1003160.0,154.0573,154.4095,152.2474,152.5604,1003160.0
2024-08-08 09:30:00,160.74,161.94,157.87,159.83,437320.0,157.2564,158.4304,154.4486,156.3661,437320.0
2024-08-08 10:00:00,159.88,162.7,159.51,162.54,312583.0,156.4151,159.1739,156.0531,159.0174,312583.0
2024-08-08 10:30:00,162.58,163.14,161.8,163.09,241559.0,159.0565,159.6044,158.2934,159.5555,241559.0
2024-08-08 11:00:00,163.14,163.52,162.16,163.25,274541.0,159.6044,159.9762,158.6456,159.712,274541.0
2024-08-08 11:30:00,163.26,164.19,163.08,163.78,312886.0,159.7218,160.6316,159.5457,160.2305,312886.0
2024-08-08 12:00:00,163.73,164.46,163.62,163.86,259534.0,160.1816,160.8958,160.074,160.3088,259534.0
2024-08-08 12:30:00,163.86,163.86,162.68,163.51,274878.0,160.3088,160.3088,159.1544,159.9664,274878.0
2024-08-08 13:00:00,163.57,164.74,162.89,164.68,228746.0,160.0251,161.1697,159.3598,161.111,228746.0
2024-08-08 13:30:00,164.72,165.35,164.19,164.77,264222.0,161.1502,161.7665,160.6316,161.1991,264222.0
2024-08-08 14:00:00,164.73,165.46,164.13,164.19,234491.0,161.1599,161.8741,160.5729,160.6316,234491.0
2024-08-08 14:30:00,164.22,164.61,163.64,163.82,264636.0,160.661,161.0425,160.0936,160.2697,264636.0
2024-08-08 15:00:00,163.82,163.88,163.04,163.34,334860.0,160.2697,160.3284,159.5066,159.8001,334860.0
2024-08-08 15:30:00,163.31,165.59,162.5,164.94,1264144.0,159.7707,162.0013,158.9783,161.3654,1264144.0
2024-08-09 09:30:00,164.07,165.41,162.67,162.74,471625.0,160.5142,161.8252,159.1446,159.2131,471625.0
2024-08-09 10:00:00,162.72,164.91,161.98,163.65,283015.0,159.1935,161.336,158.4695,160.1034,283015.0
2024-08-09 10:30:00,163.66,164.82,162.92,163.98,200782.0,160.1131,161.248,159.3892,160.4262,200782.0
2024-08-09 11:00:00,164.03,164.67,163.43,163.43,132082.0,160.4751,161.1012,159.8881,159.8881,132082.0
2024-08-09 11:30:00,163.48,164.09,163.06,163.2,124091.0,159.937,160.5338,159.5261,159.6631,124091.0
2024-08-09 12:00:00,163.2,163.6,162.96,163.48,115533.0,159.6631,160.0544,159.4283,159.937,115533.0
2024-08-09 12:30:00,163.45,164.07,163.45,163.86,96050.0,159.9077,160.5142,159.9077,160.3088,96050.0
2024-08-09 13:00:00,163.87,165.6,163.66,165.56,120972.0,160.3186,162.0111,160.1131,161.972,120972.0
2024-08-09 13:30:00,165.56,165.89,164.73,165.06,195138.0,161.972,162.2948,161.1599,161.4828,195138.0
2024-08-09 14:00:00,165.06,165.32,164.6,165.1,105529.0,161.4828,161.7372,161.0328,161.5219,105529.0
2024-08-09 14:30:00,165.06,165.4,164.68,164.9,130652.0,161.4828,161.8154,161.111,161.3263,130652.0
2024-08-09 15:00:00,164.92,165.41,164.5,165.09,165410.0,161.3458,161.8252,160.9349,161.5121,165410.0
2024-08-09 15:30:00,165.09,165.36,163.72,164.58,521968.0,161.5121,161.7763,160.1718,161.0132,521968.0
2024-08-12 09:30:00,160.56,160.83,157.42,158.5,1379371.0,157.0803,157.3445,154.0084,155.065,1379371.0
2024-08-12 10:00:00,158.55,160.57,158.45,160.11,522476.0,155.1139,157.0901,155.016,156.6401,522476.0
2024-08-12 10:30:00,160.08,161.87,160.08,161.48,442651.0,156.6107,158.3619,156.6107,157.9804,442651.0
2024-08-12 11:00:00,161.52,163.25,161.03,161.98,513664.0,158.0195,159.712,157.5401,158.4695,513664.0
2024-08-12 11:30:00,161.94,163.27,161.1,163.09,256942.0,158.4304,159.7316,157.6086,159.5555,256942.0
2024-08-12 12:00:00,163.06,163.39,162.07,162.74,230266.0,159.5261,159.849,158.5576,159.2131,230266.0
2024-08-12 12:30:00,162.71,162.92,161.66,161.82,254317.0,159.1837,159.3892,158.1565,158.313,254317.0
2024-08-12 13:00:00,161.73,162.77,161.6,162.33,215177.0,158.225,159.2424,158.0978,158.812,215177.0
2024-08-12 13:30:00,162.31,162.61,161.93,162.35,173239.0,158.7924,159.0859,158.4206,158.8315,173239.0
2024-08-12 14:00:00,162.32,162.69,161.96,162.46,210973.0,158.8022,159.1642,158.45,158.9391,210973.0
2024-08-12 14:30:00,162.45,162.79,162.23,162.71,167233.0,158.9294,159.262,158.7141,159.1837,167233.0
2024-08-12 15:00:00,162.68,163.02,162.24,162.73,255214.0,159.1544,159.487,158.7239,159.2033,255214.0
2024-08-12 15:30:00,162.74,163.01,162.16,162.97,752887.0,159.2131,159.4772,158.6456,159.4381,752887.0
2024-08-13 09:30:00,164.26,165.69,163.28,165.27,639507.0,160.7001,162.0991,159.7414,161.6882,639507.0
2024-08-13 10:00:00,165.27,165.35,164.45,164.86,408177.0,161.6882,161.7665,160.886,161.2871,408177.0
2024-08-13 10:30:00,164.93,165.1,164.45,164.65,260948.0,161.3556,161.5219,160.886,161.0817,260948.0
2024-08-13 11:00:00,164.69,165.75,164.52,165.64,198289.0,161.1208,162.1578,160.9545,162.0502,198289.0
2024-08-13 11:30:00,165.64,166.72,165.58,166.42,323567.0,162.0502,163.1068,161.9915,162.8133,323567.0
2024-08-13 12:00:00,166.42,167.48,166.23,167.48,191997.0,162.8133,163.8503,162.6274,163.8503,191997.0
2024-08-13 12:30:00,167.44,167.86,167.05,167.86,283019.0,163.8112,164.2221,163.4297,164.2221,283019.0
2024-08-13 13:00:00,167.88,168.09,167.12,167.38,192218.0,164.2417,164.4471,163.4981,163.7525,192218.0
2024-08-13 13:30:00,167.43,167.81,166.74,167.81,212686.0,163.8014,164.1732,163.1264,164.1732,212686.0
2024-08-13 14:00:00,167.8,168.7,167.57,168.25,286367.0,164.1634,165.0439,163.9384,164.6037,286367.0
2024-08-13 14:30:00,168.25,168.39,167.81,168.09,177484.0,164.6037,164.7406,164.1732,164.4471,177484.0
2024-08-13 15:00:00,168.05,168.39,167.54,168.32,467158.0,164.408,164.7406,163.909,164.6721,467158.0
2024-08-13 15:30:00,168.31,169.56,168.3,169.53,1102245.0,164.6624,165.8853,164.6526,165.8559,1102245.0
2024-08-14 09:30:00,170.69,171.26,166.15,166.54,737548.0,166.9908,167.5484,162.5492,162.9307,737548.0
2024-08-14 10:00:00,166.5,167.24,165.01,165.66,315464.0,162.8916,163.6155,161.4339,162.0698,315464.0
2024-08-14 10:30:00,165.66,167.4,164.72,167.17,305581.0,162.0698,163.7721,161.1502,163.5471,305581.0
2024-08-14 11:00:00,167.25,167.59,166.64,167.13,218288.0,163.6253,163.958,163.0286,163.5079,218288.0
2024-08-14 11:30:00,167.15,168.23,167.15,168.12,261256.0,163.5275,164.5841,163.5275,164.4765,261256.0
2024-08-14 12:00:00,168.1,168.23,165.78,166.28,215493.0,164.4569,164.5841,162.1872,162.6764,215493.0
2024-08-14 12:30:00,166.25,166.57,165.61,166.05,168102.0,162.647,162.9601,162.0209,162.4513,168102.0
2024-08-14 13:00:00,166.05,166.83,165.83,166.7,155250.0,162.4513,163.2144,162.2361,163.0873,155250.0
2024-08-14 13:30:00,166.8,166.84,166.12,166.26,120447.0,163.1851,163.2242,162.5198,162.6568,120447.0
2024-08-14 14:00:00,166.28,166.55,165.92,166.34,141673.0,162.6764,162.9405,162.3242,162.7351,141673.0
2024-08-14 14:30:00,166.31,166.94,166.13,166.9,138680.0,162.7057,163.3221,162.5296,163.2829,138680.0
2024-08-14 15:00:00,166.87,166.98,166.13,166.41,167579.0,163.2536,163.3612,162.5296,162.8035,167579.0
2024-08-14 15:30:00,166.45,167.59,166.24,167.15,478562.0,162.8427,163.958,162.6372,163.5275,478562.0
2024-08-15 09:30:00,171.75,172.81,170.61,172.63,738380.0,168.0278,169.0648,166.9125,168.8887,738380.0
2024-08-15 10:00:00,172.63,173.0,171.93,172.28,443411.0,168.8887,169.2507,168.2039,168.5463,443411.0
2024-08-15 10:30:00,172.28,172.6,171.32,171.64,325159.0,168.5463,168.8594,167.6071,167.9202,325159.0
2024-08-15 11:00:00,171.65,172.77,171.49,172.65,325205.0,167.93,169.0257,167.7734,168.9083,325205.0
2024-08-15 11:30:00,172.68,173.59,172.43,173.27,235005.0,168.9377,169.8279,168.6931,169.5149,235005.0
2024-08-15 12:00:00,173.29,173.94,172.89,173.91,177772.0,169.5344,170.1703,169.1431,170.141,177772.0
2024-08-15 12:30:00,173.89,173.89,172.63,173.76,205577.0,170.1214,170.1214,168.8887,169.9942,205577.0
2024-08-15 13:00:00,173.75,173.97,173.07,173.29,164869.0,169.9845,170.1997,169.3192,169.5344,164869.0
2024-08-15 13:30:00,173.29,174.2,173.24,174.1,147891.0,169.5344,170.4247,169.4855,170.3269,147891.0
2024-08-15 14:00:00,174.15,174.64,173.88,174.13,216615.0,170.3758,170.8552,170.1116,170.3562,216615.0
2024-08-15 14:30:00,174.03,174.34,173.6,173.82,182558.0,170.2584,170.5617,169.8377,170.0529,182558.0
2024-08-15 15:00:00,173.82,173.94,173.24,173.47,309410.0,170.0529,170.1703,169.4855,169.7105,309410.0
2024-08-15 15:30:00,173.46,174.55,172.97,173.33,1108676.0,169.7007,170.7671,169.2214,169.5736,1108676.0
2024-08-16 09:30:00,172.28,172.51,170.63,171.53,666897.0,168.5463,168.7713,166.9321,167.8126,666897.0
2024-08-16 10:00:00,171.43,173.38,171.43,172.59,305986.0,167.7147,169.6225,167.7147,168.8496,305986.0
2024-08-16 10:30:00,172.6,173.2,171.0,171.67,236502.0,168.8594,169.4464,167.2941,167.9495,236502.0
2024-08-16 11:00:00,171.62,171.89,171.14,171.65,139142.0,167.9006,168.1648,167.431,167.93,139142.0
2024-08-16 11:30:00,171.69,171.96,171.54,171.64,131776.0,167.9691,168.2333,167.8224,167.9202,131776.0
2024-08-16 12:00:00,171.63,172.49,171.55,172.37,126152.0,167.9104,168.7518,167.8321,168.6344,126152.0
2024-08-16 12:30:00,172.29,172.93,172.26,172.68,119528.0,168.5561,169.1822,168.5268,168.9377,119528.0
2024-08-16 13:00:00,172.71,172.71,172.06,172.38,114163.0,168.967,168.967,168.3311,168.6442,114163.0
2024-08-16 13:30:00,172.43,172.55,171.85,172.28,145520.0,168.6931,168.8105,168.1256,168.5463,145520.0
2024-08-16 14:00:00,172.31,172.32,171.79,172.19,85328.0,168.5757,168.5855,168.0669,168.4583,85328.0
2024-08-16 14:30:00,172.19,172.26,171.76,172.13,126016.0,168.4583,168.5268,168.0376,168.3996,126016.0
2024-08-16 15:00:00,172.11,172.35,171.97,172.14,131543.0,168.38,168.6148,168.243,168.4094,131543.0
2024-08-16 15:30:00,172.12,172.37,171.28,172.18,493543.0,168.3898,168.6344,167.568,168.4485,493543.0
2024-08-19 09:30:00,171.57,172.23,169.27,169.34,450941.0,167.8517,168.4974,165.6016,165.67,450941.0
2024-08-19 10:00:00,169.38,170.32,168.74,170.07,333704.0,165.7092,166.6288,165.083,166.3842,333704.0
2024-08-19 10:30:00,170.03,170.78,169.79,170.56,171835.0,166.3451,167.0788,166.1103,166.8636,171835.0
2024-08-19 11:00:00,170.56,170.92,170.01,170.14,213363.0,166.8636,167.2158,166.3255,166.4527,213363.0
2024-08-19 11:30:00,170.12,170.37,169.2,169.6,194475.0,166.4331,166.6777,165.5331,165.9244,194475.0
2024-08-19 12:00:00,169.6,170.11,169.17,170.11,108760.0,165.9244,166.4233,165.5037,166.4233,108760.0
2024-08-19 12:30:00,170.07,170.65,169.85,170.46,87741.0,166.3842,166.9516,166.169,166.7658,87741.0
2024-08-19 13:00:00,170.44,171.07,170.37,170.95,101181.0,166.7462,167.3625,166.6777,167.2451,101181.0
2024-08-19 13:30:00,170.96,172.15,170.81,172.12,141365.0,167.2549,168.4191,167.1082,168.3898,141365.0
2024-08-19 14:00:00,172.11,172.49,171.85,172.43,173066.0,168.38,168.7518,168.1256,168.6931,173066.0
2024-08-19 14:30:00,172.44,173.02,172.19,172.63,175189.0,168.7029,169.2703,168.4583,168.8887,175189.0
2024-08-19 15:00:00,172.65,173.34,172.23,173.25,161808.0,168.9083,169.5833,168.4974,169.4953,161808.0
2024-08-19 15:30:00,173.25,174.32,172.57,174.31,802507.0,169.4953,170.5421,168.83,170.5323,802507.0
2024-08-20 09:30:00,173.71,175.27,172.83,175.12,420371.0,169.9453,171.4715,169.0844,171.3248,420371.0
2024-08-20 10:00:00,175.12,175.43,172.76,173.14,197035.0,171.3248,171.6281,169.0159,169.3877,197035.0
2024-08-20 10:30:00,173.15,173.47,171.45,171.69,236208.0,169.3975,169.7105,167.7343,167.9691,236208.0
2024-08-20 11:00:00,171.7,172.79,171.6,171.91,186200.0,167.9789,169.0453,167.8811,168.1843,186200.0
2024-08-20 11:30:00,171.9,172.55,171.7,172.54,180315.0,168.1746,168.8105,167.9789,168.8007,180315.0
2024-08-20 12:00:00,172.54,172.69,171.55,171.84,172458.0,168.8007,168.9474,167.8321,168.1159,172458.0
2024-08-20 12:30:00,171.81,172.45,171.55,171.55,139449.0,168.0865,168.7126,167.8321,167.8321,139449.0
2024-08-20 13:00:00,171.55,171.89,171.15,171.71,131880.0,167.8321,168.1648,167.4408,167.9887,131880.0
2024-08-20 13:30:00,171.73,172.31,171.64,172.23,122030.0,168.0082,168.5757,167.9202,168.4974,122030.0
2024-08-20 14:00:00,172.21,172.96,172.12,172.74,102468.0,168.4778,169.2116,168.3898,168.9964,102468.0
2024-08-20 14:30:00,172.74,173.51,172.65,173.29,173794.0,168.9964,169.7497,168.9083,169.5344,173794.0
2024-08-20 15:00:00,173.29,173.36,172.34,172.47,220742.0,169.5344,169.6029,168.605,168.7322,220742.0
2024-08-20 15:30:00,172.47,173.16,172.01,172.06,470339.0,168.7322,169.4072,168.2822,168.3311,470339.0
2024-08-21 09:30:00,172.99,174.76,172.51,173.53,949637.0,169.2409,170.9726,168.7713,169.7692,949637.0
2024-08-21 10:00:00,173.5,173.91,172.56,172.85,222032.0,169.7399,170.141,168.8203,169.104,222032.0
2024-08-21 10:30:00,172.81,174.45,172.07,172.66,303545.0,169.0648,170.6693,168.3409,168.9181,303545.0
2024-08-21 11:00:00,172.62,173.85,172.23,173.55,174858.0,168.879,170.0823,168.4974,169.7888,174858.0
2024-08-21 11:30:00,173.52,173.71,172.76,172.93,111677.0,169.7594,169.9453,169.0159,169.1822,111677.0
2024-08-21 12:00:00,172.9,173.31,172.2,173.13,93759.0,169.1529,169.554,168.4681,169.3779,93759.0
2024-08-21 12:30:00,173.09,173.2,172.76,173.02,80701.0,169.3388,169.4464,169.0159,169.2703,80701.0
2024-08-21 13:00:00,173.02,173.07,172.51,172.56,78756.0,169.2703,169.3192,168.7713,168.8203,78756.0
2024-08-21 13:30:00,172.57,173.71,172.5,173.62,147502.0,168.83,169.9453,168.7616,169.8573,147502.0
2024-08-21 14:00:00,173.62,174.38,173.54,174.35,127553.0,169.8573,170.6008,169.779,170.5715,127553.0
2024-08-21 14:30:00,174.38,174.87,173.51,173.79,103756.0,170.6008,171.0802,169.7497,170.0236,103756.0
2024-08-21 15:00:00,173.8,173.93,172.77,173.52,99641.0,170.0334,170.1606,169.0257,169.7594,99641.0
2024-08-21 15:30:00,173.52,174.33,173.23,174.2,570287.0,169.7594,170.5519,169.4757,170.4247,570287.0
2024-08-22 09:30:00,174.57,174.59,173.33,173.87,317189.0,170.7867,170.8063,169.5736,170.1019,317189.0
2024-08-22 10:00:00,173.87,173.98,172.03,173.23,236745.0,170.1019,170.2095,168.3017,169.4757,236745.0
2024-08-22 10:30:00,173.18,173.18,172.35,172.77,84610.0,169.4268,169.4268,168.6148,169.0257,84610.0
2024-08-22 11:00:00,172.74,173.13,171.39,171.6,177692.0,168.9964,169.3779,167.6756,167.8811,177692.0
2024-08-22 11:30:00,171.58,171.58,169.34,170.28,236161.0,167.8615,167.8615,165.67,166.5897,236161.0
2024-08-22 12:00:00,170.24,171.63,169.88,171.47,150059.0,166.5505,167.9104,166.1983,167.7539,150059.0
2024-08-22 12:30:00,171.45,172.09,170.1,170.22,88598.0,167.7343,168.3604,166.4136,166.531,88598.0
2024-08-22 13:00:00,170.21,170.86,169.7,170.55,78064.0,166.5212,167.1571,166.0222,166.8538,78064.0
2024-08-22 13:30:00,170.49,170.57,169.16,169.46,143275.0,166.7951,166.8734,165.4939,165.7874,143275.0
2024-08-22 14:00:00,169.4,169.71,168.92,169.71,102689.0,165.7287,166.032,165.2591,166.032,102689.0
2024-08-22 14:30:00,169.7,170.42,169.41,169.58,121652.0,166.0222,166.7266,165.7385,165.9048,121652.0
2024-08-22 15:00:00,169.62,170.72,168.94,168.95,182808.0,165.944,167.0201,165.2787,165.2885,182808.0
2024-08-22 15:30:00,168.99,169.43,168.38,169.02,609129.0,165.3276,165.7581,164.7308,165.357,609129.0
2024-08-23 09:30:00,171.83,172.26,170.63,172.21,292526.0,168.1061,168.5268,166.9321,168.4778,292526.0
2024-08-23 10:00:00,172.21,174.62,172.21,173.95,459935.0,168.4778,170.8356,168.4778,170.1801,459935.0
2024-08-23 10:30:00,173.96,174.12,170.73,172.25,243314.0,170.1899,170.3464,167.0299,168.517,243314.0
2024-08-23 11:00:00,172.25,173.35,171.7,172.75,155798.0,168.517,169.5931,167.9789,169.0061,155798.0
2024-08-23 11:30:00,172.74,173.14,171.72,172.22,119752.0,168.9964,169.3877,167.9985,168.4876,119752.0
2024-08-23 12:00:00,172.27,172.43,171.37,171.65,86749.0,168.5365,168.6931,167.656,167.93,86749.0
2024-08-23 12:30:00,171.63,172.32,170.94,172.03,91685.0,167.9104,168.5855,167.2354,168.3017,91685.0
2024-08-23 13:00:00,171.99,172.89,171.75,172.8,95616.0,168.2626,169.1431,168.0278,169.0551,95616.0
2024-08-23 13:30:00,172.8,173.4,172.67,173.0,114910.0,169.0551,169.642,168.9279,169.2507,114910.0
2024-08-23 14:00:00,172.94,173.61,172.87,173.6,98401.0,169.192,169.8475,169.1235,169.8377,98401.0
2024-08-23 14:30:00,173.52,173.81,173.03,173.15,75313.0,169.7594,170.0432,169.2801,169.3975,75313.0
2024-08-23 15:00:00,173.14,173.45,172.48,173.43,125186.0,169.3877,169.691,168.742,169.6714,125186.0
2024-08-23 15:30:00,173.4,173.66,172.21,173.52,714460.0,169.642,169.8964,168.4778,169.7594,714460.0
2024-08-26 09:30:00,171.97,172.38,170.81,170.81,385743.0,168.243,168.6442,167.1082,167.1082,385743.0
2024-08-26 10:00:00,170.84,171.61,169.8,171.17,340389.0,167.1375,167.8908,166.1201,167.4604,340389.0
2024-08-26 10:30:00,171.1,171.25,169.18,170.35,274871.0,167.3919,167.5386,165.5135,166.6581,274871.0
2024-08-26 11:00:00,170.28,170.78,169.98,170.34,153457.0,166.5897,167.0788,166.2962,166.6484,153457.0
2024-08-26 11:30:00,170.34,170.49,168.96,169.3,205934.0,166.6484,166.7951,165.2983,165.6309,205934.0
2024-08-26 12:00:00,169.27,170.29,169.05,170.2,176046.0,165.6016,166.5994,165.3863,166.5114,176046.0
2024-08-26 12:30:00,170.19,170.52,169.68,169.91,134576.0,166.5016,166.8245,166.0027,166.2277,134576.0
2024-08-26 13:00:00,169.92,169.98,169.26,169.65,138333.0,166.2375,166.2962,165.5918,165.9733,138333.0
2024-08-26 13:30:00,169.69,170.09,168.85,168.92,257411.0,166.0125,166.4038,165.1907,165.2591,257411.0
2024-08-26 14:00:00,168.87,169.42,168.53,169.17,310520.0,165.2102,165.7483,164.8776,165.5037,310520.0
2024-08-26 14:30:00,169.15,170.4,169.14,170.34,201187.0,165.4842,166.7071,165.4744,166.6484,201187.0
2024-08-26 15:00:00,170.36,170.72,169.47,169.47,244706.0,166.6679,167.0201,165.7972,165.7972,244706.0
2024-08-26 15:30:00,169.43,169.85,168.67,169.52,753034.0,165.7581,166.169,165.0146,165.8461,753034.0
2024-08-27 09:30:00,168.91,170.4,168.26,169.88,370635.0,165.2494,166.7071,164.6134,166.1983,370635.0
2024-08-27 10:00:00,169.93,172.03,169.65,171.93,559942.0,166.2473,168.3017,165.9733,168.2039,559942.0
2024-08-27 10:30:00,171.91,172.33,171.21,171.87,324384.0,168.1843,168.5952,167.4995,168.1452,324384.0
2024-08-27 11:00:00,171.87,172.22,171.22,171.27,175313.0,168.1452,168.4876,167.5093,167.5582,175313.0
2024-08-27 11:30:00,171.26,172.15,171.08,172.0,225727.0,167.5484,168.4191,167.3723,168.2724,225727.0
2024-08-27 12:00:00,171.98,172.56,171.83,172.5,123945.0,168.2528,168.8203,168.1061,168.7616,123945.0
2024-08-27 12:30:00,172.48,172.99,172.33,172.73,167094.0,168.742,169.2409,168.5952,168.9866,167094.0
2024-08-27 13:00:00,172.77,173.66,172.69,173.5,144654.0,169.0257,169.8964,168.9474,169.7399,144654.0
2024-08-27 13:30:00,173.54,174.44,173.54,174.44,218114.0,169.779,170.6595,169.779,170.6595,218114.0
2024-08-27 14:00:00,174.38,174.4,173.64,173.67,168322.0,170.6008,170.6204,169.8768,169.9062,168322.0
2024-08-27 14:30:00,173.66,173.92,173.48,173.64,157160.0,169.8964,170.1508,169.7203,169.8768,157160.0
2024-08-27 15:00:00,173.64,173.75,172.99,173.56,208127.0,169.8768,169.9845,169.2409,169.7986,208127.0
2024-08-27 15:30:00,173.57,173.98,173.27,173.94,706548.0,169.8084,170.2095,169.5149,170.1703,706548.0
2024-08-28 09:30:00,174.38,175.72,173.1,173.33,413529.0,170.6008,171.9118,169.3485,169.5736,413529.0
2024-08-28 10:00:00,173.23,174.63,172.6,174.19,217718.0,169.4757,170.8454,168.8594,170.4149,217718.0
2024-08-28 10:30:00,174.2,174.27,171.73,171.85,200913.0,170.4247,170.4932,168.0082,168.1256,200913.0
2024-08-28 11:00:00,171.84,171.84,170.28,171.0,296402.0,168.1159,168.1159,166.5897,167.2941,296402.0
2024-08-28 11:30:00,170.96,171.67,170.52,171.43,166619.0,167.2549,167.9495,166.8245,167.7147,166619.0
2024-08-28 12:00:00,171.33,171.48,169.77,170.2,134173.0,167.6169,167.7637,166.0907,166.5114,134173.0
2024-08-28 12:30:00,170.21,171.48,170.09,171.31,89422.0,166.5212,167.7637,166.4038,167.5973,89422.0
2024-08-28 13:00:00,171.25,171.42,170.52,171.1,119326.0,167.5386,167.705,166.8245,167.3919,119326.0
2024-08-28 13:30:00,171.05,171.46,169.85,169.88,154324.0,167.343,167.7441,166.169,166.1983,154324.0
2024-08-28 14:00:00,169.97,170.84,169.63,170.8,183949.0,166.2864,167.1375,165.9538,167.0984,183949.0
2024-08-28 14:30:00,170.77,172.38,170.73,172.34,151453.0,167.069,168.6442,167.0299,168.605,151453.0
2024-08-28 15:00:00,172.31,173.09,172.11,172.99,191082.0,168.5757,169.3388,168.38,169.2409,191082.0
2024-08-28 15:30:00,172.99,173.08,171.77,171.8,613291.0,169.2409,169.329,168.0474,168.0767,613291.0
2024-08-29 09:30:00,173.61,176.18,173.09,175.66,698228.0,169.8475,172.3618,169.3388,171.8531,698228.0
2024-08-29 10:00:00,175.7,176.36,173.31,174.4,305485.0,171.8922,172.5379,169.554,170.6204,305485.0
2024-08-29 10:30:00,174.5,175.3,173.86,174.11,182294.0,170.7182,171.5009,170.0921,170.3367,182294.0
2024-08-29 11:00:00,174.15,174.55,173.35,173.69,221992.0,170.3758,170.7671,169.5931,169.9258,221992.0
2024-08-29 11:30:00,173.69,174.34,173.49,174.3,166397.0,169.9258,170.5617,169.7301,170.5225,166397.0
2024-08-29 12:00:00,174.28,174.55,173.5,174.09,127707.0,170.503,170.7671,169.7399,170.3171,127707.0
2024-08-29 12:30:00,174.03,174.8,173.74,174.23,107400.0,170.2584,171.0117,169.9747,170.4541,107400.0
2024-08-29 13:00:00,174.24,174.25,173.02,173.49,108441.0,170.4638,170.4736,169.2703,169.7301,108441.0
2024-08-29 13:30:00,173.51,173.72,172.82,173.69,255780.0,169.7497,169.9551,169.0746,169.9258,255780.0
2024-08-29 14:00:00,173.67,173.69,171.5,171.73,133135.0,169.9062,169.9258,167.7832,168.0082,133135.0
2024-08-29 14:30:00,171.61,171.68,168.93,170.28,385200.0,167.8908,167.9593,165.2689,166.5897,385200.0
2024-08-29 15:00:00,170.25,170.43,168.99,169.8,312594.0,166.5603,166.7364,165.3276,166.1201,312594.0
2024-08-29 15:30:00,169.8,170.5,169.05,169.43,1038240.0,166.1201,166.8049,165.3863,165.7581,1038240.0
2024-08-30 09:30:00,172.29,173.51,170.8,173.51,338004.0,168.5561,169.7497,167.0984,169.7497,338004.0
2024-08-30 10:00:00,173.56,173.91,172.34,172.92,203235.0,169.7986,170.141,168.605,169.1725,203235.0
2024-08-30 10:30:00,172.97,174.07,171.63,171.8,164195.0,169.2214,170.2975,167.9104,168.0767,164195.0
2024-08-30 11:00:00,171.67,172.64,171.4,172.58,242627.0,167.9495,168.8985,167.6854,168.8398,242627.0
2024-08-30 11:30:00,172.55,173.03,171.72,172.76,152879.0,168.8105,169.2801,167.9985,169.0159,152879.0
2024-08-30 12:00:00,172.7,173.45,172.1,172.51,137080.0,168.9572,169.691,168.3702,168.7713,137080.0
2024-08-30 12:30:00,172.57,173.14,171.77,173.0,93483.0,168.83,169.3877,168.0474,169.2507,93483.0
2024-08-30 13:00:00,172.99,173.41,172.44,172.93,117048.0,169.2409,169.6518,168.7029,169.1822,117048.0
2024-08-30 13:30:00,172.95,173.26,172.54,172.54,111071.0,169.2018,169.5051,168.8007,168.8007,111071.0
2024-08-30 14:00:00,172.64,173.38,172.43,173.06,111608.0,168.8985,169.6225,168.6931,169.3094,111608.0
2024-08-30 14:30:00,173.09,174.02,173.06,173.9,135545.0,169.3388,170.2486,169.3094,170.1312,135545.0
2024-08-30 15:00:00,173.88,174.32,173.37,174.2,202384.0,170.1116,170.5421,169.6127,170.4247,202384.0
2024-08-30 15:30:00,174.26,175.46,173.12,175.4,1247593.0,170.4834,171.6574,169.3681,171.5987,1247593.0
2024-09-03 09:30:00,171.89,172.16,168.7,168.95,586686.0,168.1648,168.4289,165.0439,165.2885,586686.0
2024-09-03 10:00:00,168.89,169.42,167.78,168.77,432392.0,165.2298,165.7483,164.1438,165.1124,432392.0
2024-09-03 10:30:00,168.72,168.77,166.44,166.44,383291.0,165.0635,165.1124,162.8329,162.8329,383291.0
2024-09-03 11:00:00,166.49,167.67,166.16,166.52,327764.0,162.8818,164.0362,162.559,162.9112,327764.0
2024-09-03 11:30:00,166.52,167.07,165.84,165.88,183637.0,162.9112,163.4492,162.2459,162.285,183637.0
2024-09-03 12:00:00,165.95,166.84,165.33,165.76,210258.0,162.3535,163.2242,161.7469,162.1676,210258.0
2024-09-03 12:30:00,165.74,165.88,165.02,165.08,153665.0,162.1481,162.285,161.4437,161.5024,153665.0
2024-09-03 13:00:00,165.03,165.61,164.83,165.51,209963.0,161.4534,162.0209,161.2578,161.923,209963.0
2024-09-03 13:30:00,165.5,165.5,164.06,164.19,182439.0,161.9133,161.9133,160.5045,160.6316,182439.0
2024-09-03 14:00:00,164.22,164.39,163.21,163.21,220551.0,160.661,160.8273,159.6729,159.6729,220551.0
2024-09-03 14:30:00,163.21,164.18,163.14,164.0,226204.0,159.6729,160.6219,159.6044,160.4458,226204.0
2024-09-03 15:00:00,164.15,164.53,163.63,163.75,298713.0,160.5925,160.9643,160.0838,160.2012,298713.0
2024-09-03 15:30:00,163.75,163.93,162.0,163.28,1278861.0,160.2012,160.3773,158.4891,159.7414,1278861.0
2024-09-04 09:30:00,163.01,165.92,162.63,165.25,483581.0,159.4772,162.3242,159.1055,161.6687,483581.0
2024-09-04 10:00:00,165.3,166.1,163.38,166.09,434893.0,161.7176,162.5003,159.8392,162.4905,434893.0
2024-09-04 10:30:00,166.08,167.68,165.85,167.56,278937.0,162.4807,164.046,162.2557,163.9286,278937.0
2024-09-04 11:00:00,167.55,168.24,166.5,166.56,192430.0,163.9188,164.5939,162.8916,162.9503,192430.0
2024-09-04 11:30:00,166.56,166.99,165.95,166.7,186998.0,162.9503,163.371,162.3535,163.0873,186998.0
2024-09-04 12:00:00,166.7,167.84,166.47,167.74,157274.0,163.0873,164.2025,162.8622,164.1047,157274.0
2024-09-04 12:30:00,167.68,168.24,167.09,167.75,138798.0,164.046,164.5939,163.4688,164.1145,138798.0
2024-09-04 13:00:00,167.8,167.8,166.88,166.9,103618.0,164.1634,164.1634,163.2634,163.2829,103618.0
2024-09-04 13:30:00,166.9,167.1,166.3,166.4,109802.0,163.2829,163.4786,162.6959,162.7938,109802.0
2024-09-04 14:00:00,166.4,166.76,165.96,166.72,127892.0,162.7938,163.146,162.3633,163.1068,127892.0
2024-09-04 14:30:00,166.68,166.84,165.2,165.26,115744.0,163.0677,163.2242,161.6198,161.6785,115744.0
2024-09-04 15:00:00,165.28,165.45,164.54,165.38,179423.0,161.698,161.8643,160.9741,161.7959,179423.0
2024-09-04 15:30:00,165.32,165.97,164.98,165.32,386346.0,161.7372,162.3731,161.4045,161.7372,386346.0
2024-09-05 09:30:00,163.05,164.75,162.15,164.53,288770.0,160.3446,162.0164,159.4596,161.8001,288770.0
2024-09-05 10:00:00,164.67,165.8,164.05,164.75,207785.0,161.9378,163.049,161.328,162.0164,207785.0
2024-09-05 10:30:00,164.76,165.08,163.19,163.7,238220.0,162.0263,162.3409,160.4823,160.9838,238220.0
2024-09-05 11:00:00,163.76,163.78,162.16,162.2,178851.0,161.0429,161.0625,159.4694,159.5087,178851.0
2024-09-05 11:30:00,162.19,163.1,161.85,162.49,186168.0,159.4989,160.3938,159.1645,159.7939,186168.0
2024-09-05 12:00:00,162.44,163.9,162.42,163.8,126038.0,159.7448,161.1805,159.7251,161.0822,126038.0
2024-09-05 12:30:00,163.79,164.09,163.01,163.17,109151.0,161.0724,161.3674,160.3053,160.4626,109151.0
2024-09-05 13:00:00,163.15,163.35,162.45,162.53,102953.0,160.443,160.6397,159.7546,159.8333,102953.0
2024-09-05 13:30:00,162.51,163.91,162.45,163.53,120890.0,159.8136,161.1904,159.7546,160.8167,120890.0
2024-09-05 14:00:00,163.6,163.71,163.0,163.36,102865.0,160.8855,160.9937,160.2955,160.6495,102865.0
2024-09-05 14:30:00,163.4,164.21,163.27,163.47,134508.0,160.6888,161.4854,160.561,160.7577,134508.0
2024-09-05 15:00:00,163.43,163.77,162.54,163.71,118751.0,160.7183,161.0527,159.8431,160.9937,118751.0
2024-09-05 15:30:00,163.61,163.75,162.22,163.7,441585.0,160.8953,161.033,159.5284,160.9838,441585.0
2024-09-06 09:30:00,162.75,163.19,160.77,161.86,412632.0,160.0496,160.4823,158.1025,159.1744,412632.0
2024-09-06 10:00:00,161.83,162.88,160.49,160.55,246023.0,159.1449,160.1775,157.8271,157.8861,246023.0
2024-09-06 10:30:00,160.5,161.06,159.42,159.66,331790.0,157.8369,158.3877,156.7749,157.0109,331790.0
2024-09-06 11:00:00,159.7,161.5,158.47,158.71,791547.0,157.0502,158.8203,155.8406,156.0766,791547.0
2024-09-06 11:30:00,158.8,159.26,157.55,157.55,323050.0,156.1651,156.6175,154.9359,154.9359,323050.0
2024-09-06 12:00:00,157.52,158.25,157.2,157.38,290260.0,154.9064,155.6243,154.5917,154.7687,290260.0
2024-09-06 12:30:00,157.43,158.34,157.13,157.44,209268.0,154.8179,155.7128,154.5229,154.8277,209268.0
2024-09-06 13:00:00,157.47,159.44,157.43,158.53,226817.0,154.8572,156.7945,154.8179,155.8996,226817.0
2024-09-06 13:30:00,158.56,158.63,157.66,158.17,247094.0,155.9291,155.998,155.0441,155.5456,247094.0
2024-09-06 14:00:00,158.17,158.34,157.44,157.64,214409.0,155.5456,155.7128,154.8277,155.0244,214409.0
2024-09-06 14:30:00,157.68,158.52,157.52,158.35,197635.0,155.0637,155.8898,154.9064,155.7226,197635.0
2024-09-06 15:00:00,158.36,159.15,158.29,158.9,297411.0,155.7324,156.5093,155.6636,156.2635,297411.0
2024-09-06 15:30:00,158.91,158.94,157.75,158.2,1095536.0,156.2733,156.3028,155.1326,155.5751,1095536.0
2024-09-09 09:30:00,161.09,162.21,160.52,161.72,384820.0,158.4172,159.5186,157.8566,159.0367,384820.0
2024-09-09 10:00:00,161.78,162.37,160.34,160.47,290315.0,159.0957,159.6759,157.6796,157.8074,290315.0
2024-09-09 10:30:00,160.44,160.53,158.64,158.9,253053.0,157.7779,157.8664,156.0078,156.2635,253053.0
2024-09-09 11:00:00,158.92,159.97,158.57,159.94,217555.0,156.2832,157.3157,155.939,157.2862,217555.0
2024-09-09 11:30:00,159.95,160.66,159.39,160.65,135761.0,157.2961,157.9943,156.7454,157.9845,135761.0
2024-09-09 12:00:00,160.65,160.88,160.34,160.84,95427.0,157.9845,158.2106,157.6796,158.1713,95427.0
2024-09-09 12:30:00,160.86,161.06,160.31,160.99,116241.0,158.191,158.3877,157.6501,158.3188,116241.0
2024-09-09 13:00:00,161.05,161.14,160.54,160.78,94842.0,158.3778,158.4663,157.8763,158.1123,94842.0
2024-09-09 13:30:00,160.78,160.94,159.84,159.9,162903.0,158.1123,158.2696,157.1879,157.2469,162903.0
2024-09-09 14:00:00,160.0,160.2,159.4,159.64,230369.0,157.3452,157.5419,156.7552,156.9912,230369.0
2024-09-09 14:30:00,159.64,159.88,159.07,159.88,203437.0,156.9912,157.2272,156.4307,157.2272,203437.0
2024-09-09 15:00:00,159.83,160.44,159.26,160.43,212073.0,157.1781,157.7779,156.6175,157.7681,212073.0
2024-09-09 15:30:00,160.43,160.9,159.48,160.8,663804.0,157.7681,158.2303,156.8339,158.132,663804.0
2024-09-10 09:30:00,160.11,160.66,157.68,159.2,373857.0,157.4534,157.9943,155.0637,156.5585,373857.0
2024-09-10 10:00:00,159.11,160.13,157.97,159.58,247390.0,156.47,157.4731,155.3489,156.9322,247390.0
2024-09-10 10:30:00,159.59,159.74,158.46,159.17,116643.0,156.942,157.0896,155.8308,156.529,116643.0
2024-09-10 11:00:00,159.16,160.25,158.91,160.14,133498.0,156.5192,157.5911,156.2733,157.4829,133498.0
2024-09-10 11:30:00,160.12,160.32,159.01,159.09,212606.0,157.4632,157.6599,156.3717,156.4503,212606.0
2024-09-10 12:00:00,159.05,159.74,158.87,159.43,154266.0,156.411,157.0896,156.234,156.7847,154266.0
2024-09-10 12:30:00,159.41,160.04,159.34,159.45,120827.0,156.765,157.3846,156.6962,156.8044,120827.0
2024-09-10 13:00:00,159.45,160.29,159.29,159.81,102208.0,156.8044,157.6304,156.647,157.1584,102208.0
2024-09-10 13:30:00,159.81,160.59,159.77,160.32,109041.0,157.1584,157.9254,157.1191,157.6599,109041.0
2024-09-10 14:00:00,160.36,161.25,160.36,161.08,165629.0,157.6993,158.5745,157.6993,158.4073,165629.0
2024-09-10 14:30:00,161.1,161.37,160.82,160.98,134350.0,158.427,158.6925,158.1516,158.309,134350.0
2024-09-10 15:00:00,160.95,161.85,160.91,161.79,150892.0,158.2795,159.1645,158.2401,159.1055,150892.0
2024-09-10 15:30:00,161.78,162.06,161.18,161.66,570031.0,159.0957,159.3711,158.5057,158.9777,570031.0
2024-09-11 09:30:00,162.35,163.74,160.84,161.24,234233.0,159.6562,161.0232,158.1713,158.5647,234233.0
2024-09-11 10:00:00,161.13,161.65,159.84,160.57,191372.0,158.4565,158.9679,157.1879,157.9058,191372.0
2024-09-11 10:30:00,160.57,160.57,159.25,160.23,169667.0,157.9058,157.9058,156.6077,157.5714,169667.0
2024-09-11 11:00:00,160.28,161.33,159.73,160.9,135954.0,157.6206,158.6532,157.0797,158.2303,135954.0
2024-09-11 11:30:00,160.9,162.39,160.72,161.45,149694.0,158.2303,159.6956,158.0533,158.7712,149694.0
2024-09-11 12:00:00,161.5,163.02,161.43,162.97,158905.0,158.8203,160.3151,158.7515,160.266,158905.0
2024-09-11 12:30:00,163.05,163.24,161.8,162.24,133799.0,160.3446,160.5315,159.1154,159.5481,133799.0
2024-09-11 13:00:00,162.31,163.23,162.17,163.02,102515.0,159.6169,160.5216,159.4792,160.3151,102515.0
2024-09-11 13:30:00,163.03,163.93,162.89,163.45,144764.0,160.325,161.21,160.1873,160.738,144764.0
2024-09-11 14:00:00,163.44,164.83,163.32,164.72,182790.0,160.7282,162.0951,160.6102,161.9869,182790.0
2024-09-11 14:30:00,164.8,165.7,164.56,164.78,180005.0,162.0656,162.9507,161.8296,162.0459,180005.0
2024-09-11 15:00:00,164.75,165.86,164.09,165.83,197963.0,162.0164,163.108,161.3674,163.0785,197963.0
2024-09-11 15:30:00,165.85,166.9,165.53,166.63,892863.0,163.0982,164.1308,162.7835,163.8652,892863.0
2024-09-12 09:30:00,165.88,165.88,162.9,164.61,393906.0,163.1277,163.1277,160.1971,161.8787,393906.0
2024-09-12 10:00:00,164.65,165.67,163.5,165.25,165699.0,161.9181,162.9212,160.7872,162.5081,165699.0
2024-09-12 10:30:00,165.25,165.91,164.01,164.09,244569.0,162.5081,163.1572,161.2887,161.3674,244569.0
2024-09-12 11:00:00,164.05,165.12,163.7,163.78,242309.0,161.328,162.3803,160.9838,161.0625,242309.0
2024-09-12 11:30:00,163.85,164.35,163.55,164.13,201518.0,161.1314,161.6231,160.8363,161.4067,201518.0
2024-09-12 12:00:00,164.13,164.55,164.07,164.36,147748.0,161.4067,161.8197,161.3477,161.6329,147748.0
2024-09-12 12:30:00,164.29,164.69,163.58,164.61,99355.0,161.5641,161.9574,160.8658,161.8787,99355.0
2024-09-12 13:00:00,164.66,164.87,164.45,164.7,94500.0,161.9279,162.1344,161.7214,161.9673,94500.0
2024-09-12 13:30:00,164.69,166.31,164.5,166.09,255132.0,161.9574,163.5505,161.7706,163.3342,255132.0
2024-09-12 14:00:00,166.09,166.23,165.36,166.06,227587.0,163.3342,163.4719,162.6163,163.3047,227587.0
2024-09-12 14:30:00,166.06,166.11,164.07,165.16,156129.0,163.3047,163.3539,161.3477,162.4196,156129.0
2024-09-12 15:00:00,165.15,165.29,164.3,164.57,145213.0,162.4098,162.5475,161.5739,161.8394,145213.0
2024-09-12 15:30:00,164.53,165.04,164.01,164.98,410018.0,161.8001,162.3016,161.2887,162.2426,410018.0
2024-09-13 09:30:00,165.94,167.07,165.44,166.62,317926.0,163.1867,164.2979,162.695,163.8554,317926.0
2024-09-13 10:00:00,166.68,167.65,165.99,166.67,177521.0,163.9144,164.8683,163.2359,163.9046,177521.0
2024-09-13 10:30:00,166.43,167.44,165.91,167.18,91854.0,163.6685,164.6618,163.1572,164.4061,91854.0
2024-09-13 11:00:00,167.14,167.44,166.7,166.98,147936.0,164.3668,164.6618,163.9341,164.2094,147936.0
2024-09-13 11:30:00,166.87,167.61,166.73,167.37,82644.0,164.1012,164.829,163.9636,164.593,82644.0
2024-09-13 12:00:00,167.41,167.69,167.04,167.22,76043.0,164.6323,164.9076,164.2684,164.4454,76043.0
2024-09-13 12:30:00,167.27,167.79,167.02,167.74,112245.0,164.4946,165.006,164.2488,164.9568,112245.0
2024-09-13 13:00:00,167.77,168.15,167.66,168.15,92645.0,164.9863,165.36,164.8781,165.36,92645.0
2024-09-13 13:30:00,168.16,168.21,167.63,167.95,61801.0,165.3698,165.419,164.8486,165.1633,61801.0
2024-09-13 14:00:00,167.97,168.3,167.4,167.66,112311.0,165.183,165.5075,164.6225,164.8781,112311.0
2024-09-13 14:30:00,167.61,168.06,167.53,167.81,64230.0,164.829,165.2715,164.7503,165.0257,64230.0
2024-09-13 15:00:00,167.74,167.94,167.28,167.72,110372.0,164.9568,165.1535,164.5044,164.9371,110372.0
2024-09-13 15:30:00,167.74,168.05,167.48,167.73,362370.0,164.9568,165.2617,164.7011,164.947,362370.0
2024-09-16 09:30:00,164.71,166.24,163.79,166.0,530042.0,161.9771,163.4817,161.0724,163.2457,530042.0
2024-09-16 10:00:00,165.98,167.31,165.51,165.78,242435.0,163.226,164.5339,162.7638,163.0293,242435.0
2024-09-16 10:30:00,165.73,165.83,164.75,164.96,280000.0,162.9802,163.0785,162.0164,162.2229,280000.0
2024-09-16 11:00:00,164.97,165.8,164.48,165.4,284755.0,162.2328,163.049,161.7509,162.6556,284755.0
2024-09-16 11:30:00,165.27,165.31,164.32,164.74,167909.0,162.5278,162.5671,161.5936,162.0066,167909.0
2024-09-16 12:00:00,164.76,164.84,163.85,164.38,194629.0,162.0263,162.1049,161.1314,161.6526,194629.0
2024-09-16 12:30:00,164.41,164.8,164.02,164.74,93863.0,161.6821,162.0656,161.2985,162.0066,93863.0
2024-09-16 13:00:00,164.72,164.96,164.22,164.81,165229.0,161.9869,162.2229,161.4952,162.0754,165229.0
2024-09-16 13:30:00,164.84,166.06,164.75,166.03,105296.0,162.1049,163.3047,162.0164,163.2752,105296.0
2024-09-16 14:00:00,166.04,166.53,165.68,166.48,82906.0,163.285,163.7669,162.931,163.7177,82906.0
2024-09-16 14:30:00,166.48,166.88,166.09,166.85,156185.0,163.7177,164.1111,163.3342,164.0816,156185.0
2024-09-16 15:00:00,166.84,167.06,166.63,166.89,136880.0,164.0717,164.2881,163.8652,164.1209,136880.0
2024-09-16 15:30:00,166.88,167.34,166.54,166.59,543618.0,164.1111,164.5635,163.7767,163.8259,543618.0
2024-09-17 09:30:00,168.88,169.5,166.56,167.45,380525.0,166.0779,166.6876,163.7964,164.6716,380525.0
2024-09-17 10:00:00,167.6,168.57,167.3,168.36,109388.0,164.8191,165.773,164.5241,165.5665,109388.0
2024-09-17 10:30:00,168.4,169.05,168.06,168.36,124270.0,165.6059,166.2451,165.2715,165.5665,124270.0
2024-09-17 11:00:00,168.37,168.69,168.22,168.22,123909.0,165.5764,165.8911,165.4288,165.4288,123909.0
2024-09-17 11:30:00,168.23,168.78,168.14,168.47,135016.0,165.4387,165.9796,165.3502,165.6747,135016.0
2024-09-17 12:00:00,168.48,168.63,166.96,167.55,137674.0,165.6845,165.832,164.1898,164.77,137674.0
2024-09-17 12:30:00,167.5,167.59,166.08,166.47,137979.0,164.7208,164.8093,163.3244,163.7079,137979.0
2024-09-17 13:00:00,166.48,167.93,166.32,167.7,114315.0,163.7177,165.1437,163.5604,164.9175,114315.0
2024-09-17 13:30:00,167.69,167.79,166.55,167.25,307145.0,164.9076,165.006,163.7866,164.4749,307145.0
2024-09-17 14:00:00,167.24,167.61,166.94,167.56,102149.0,164.4651,164.829,164.1701,164.7798,102149.0
2024-09-17 14:30:00,167.53,167.83,167.27,167.47,187188.0,164.7503,165.0453,164.4946,164.6913,187188.0
2024-09-17 15:00:00,167.45,167.89,167.32,167.63,102843.0,164.6716,165.1043,164.5438,164.8486,102843.0
2024-09-17 15:30:00,167.59,168.78,167.49,168.65,470037.0,164.8093,165.9796,164.711,165.8517,470037.0
2024-09-18 09:30:00,169.52,169.82,168.17,168.9,231057.0,166.7073,167.0023,165.3797,166.0976,231057.0
2024-09-18 10:00:00,168.98,169.04,167.69,168.96,178223.0,166.1762,166.2352,164.9076,166.1566,178223.0
2024-09-18 10:30:00,168.94,169.58,168.54,169.21,162839.0,166.1369,166.7663,165.7435,166.4024,162839.0
2024-09-18 11:00:00,169.24,169.68,168.78,169.11,106604.0,166.4319,166.8646,165.9796,166.3041,106604.0
2024-09-18 11:30:00,169.13,169.13,168.13,168.53,186833.0,166.3238,166.3238,165.3403,165.7337,186833.0
2024-09-18 12:00:00,168.5,169.63,168.38,169.4,111452.0,165.7042,166.8155,165.5862,166.5893,111452.0
2024-09-18 12:30:00,169.43,169.66,169.04,169.51,83528.0,166.6188,166.845,166.2352,166.6974,83528.0
2024-09-18 13:00:00,169.51,169.69,169.1,169.51,108073.0,166.6974,166.8745,166.2942,166.6974,108073.0
2024-09-18 13:30:00,169.53,169.8,169.11,169.63,127511.0,166.7171,166.9826,166.3041,166.8155,127511.0
2024-09-18 14:00:00,169.54,172.31,169.0,171.65,328625.0,166.7269,169.451,166.1959,168.8019,328625.0
2024-09-18 14:30:00,171.65,172.42,170.36,170.36,197862.0,168.8019,169.5592,167.5333,167.5333,197862.0
2024-09-18 15:00:00,170.31,170.5,167.95,170.09,239677.0,167.4842,167.671,165.1633,167.2678,239677.0
2024-09-18 15:30:00,170.21,170.54,167.91,168.29,634878.0,167.3858,167.7104,165.124,165.4977,634878.0
2024-09-19 09:30:00,174.61,174.61,172.65,173.3,622382.0,171.7128,171.7128,169.7853,170.4246,622382.0
2024-09-19 10:00:00,173.36,173.79,172.49,173.63,257979.0,170.4836,170.9064,169.628,170.7491,257979.0
2024-09-19 10:30:00,173.7,173.98,172.81,172.95,147280.0,170.8179,171.0933,169.9427,170.0804,147280.0
2024-09-19 11:00:00,172.91,174.02,172.83,173.83,275015.0,170.041,171.1326,169.9624,170.9458,275015.0
2024-09-19 11:30:00,173.85,174.67,173.71,174.22,187649.0,170.9654,171.7718,170.8278,171.3293,187649.0
2024-09-19 12:00:00,174.22,175.27,174.13,175.12,336399.0,171.3293,172.3619,171.2408,172.2144,336399.0
2024-09-19 12:30:00,175.15,175.76,174.97,175.62,186007.0,172.2439,172.8437,172.0669,172.7061,186007.0
2024-09-19 13:00:00,175.64,175.81,175.2,175.76,170164.0,172.7257,172.8929,172.293,172.8437,170164.0
2024-09-19 13:30:00,175.8,176.43,175.62,176.41,320160.0,172.8831,173.5026,172.7061,173.483,320160.0
2024-09-19 14:00:00,176.45,176.8,175.34,175.57,295470.0,173.5223,173.8665,172.4307,172.6569,295470.0
2024-09-19 14:30:00,175.56,175.56,174.07,175.0,348691.0,172.6471,172.6471,171.1818,172.0964,348691.0
2024-09-19 15:00:00,174.97,175.06,173.42,173.81,306721.0,172.0669,172.1554,170.5426,170.9261,306721.0
2024-09-19 15:30:00,173.8,175.14,173.49,173.9,822504.0,170.9163,172.234,170.6114,171.0146,822504.0
2024-09-20 09:30:00,172.69,173.07,170.71,170.8,1495169.0,169.8247,170.1984,167.8775,167.966,1495169.0
2024-09-20 10:00:00,170.74,171.63,170.32,171.4,305571.0,167.907,168.7823,167.494,168.5561,305571.0
2024-09-20 10:30:00,171.39,171.39,169.77,170.11,327367.0,168.5463,168.5463,166.9531,167.2875,327367.0
2024-09-20 11:00:00,170.1,170.66,169.32,170.23,214588.0,167.2777,167.8284,166.5106,167.4055,214588.0
2024-09-20 11:30:00,170.2,170.97,170.17,170.71,133380.0,167.376,168.1332,167.3465,167.8775,133380.0
2024-09-20 12:00:00,170.72,170.95,170.28,170.56,129529.0,167.8874,168.1136,167.4547,167.73,129529.0
2024-09-20 12:30:00,170.52,170.58,169.82,170.23,226810.0,167.6907,167.7497,167.0023,167.4055,226810.0
2024-09-20 13:00:00,170.21,170.29,169.66,169.98,155948.0,167.3858,167.4645,166.845,167.1596,155948.0
2024-09-20 13:30:00,169.95,170.39,169.95,170.15,150800.0,167.1301,167.5628,167.1301,167.3268,150800.0
2024-09-20 14:00:00,170.15,170.21,169.56,169.83,162244.0,167.3268,167.3858,166.7466,167.0121,162244.0
2024-09-20 14:30:00,169.81,170.66,169.71,170.5,156608.0,166.9925,167.8284,166.8941,167.671,156608.0
2024-09-20 15:00:00,170.55,170.73,164.3,167.89,3179169.0,167.7202,167.8972,161.5739,165.1043,3179169.0
2024-09-20 15:30:00,167.9,169.14,166.6,168.87,2669151.0,165.1142,166.3336,163.8357,166.0681,2669151.0
2024-09-23 09:30:00,168.26,169.98,167.29,168.41,1095837.0,165.4682,167.1596,164.5143,165.6157,1095837.0
2024-09-23 10:00:00,168.41,168.84,167.3,168.47,429763.0,165.6157,166.0386,164.5241,165.6747,429763.0
2024-09-23 10:30:00,168.48,168.97,167.21,167.21,436319.0,165.6845,166.1664,164.4356,164.4356,436319.0
2024-09-23 11:00:00,167.19,167.37,165.75,165.92,533582.0,164.4159,164.593,162.9998,163.167,533582.0
2024-09-23 11:30:00,165.91,166.57,165.8,165.97,418268.0,163.1572,163.8062,163.049,163.2162,418268.0
2024-09-23 12:00:00,166.03,166.08,165.36,165.95,295796.0,163.2752,163.3244,162.6163,163.1965,295796.0
2024-09-23 12:30:00,165.88,166.03,165.39,165.55,255045.0,163.1277,163.2752,162.6458,162.8032,255045.0
2024-09-23 13:00:00,165.53,166.17,165.35,166.16,172137.0,162.7835,163.4129,162.6065,163.403,172137.0
2024-09-23 13:30:00,166.18,166.72,165.86,166.66,177545.0,163.4227,163.9537,163.108,163.8947,177545.0
2024-09-23 14:00:00,166.65,166.9,166.33,166.37,205073.0,163.8849,164.1308,163.5702,163.6095,205073.0
2024-09-23 14:30:00,166.36,166.44,165.83,166.08,241228.0,163.5997,163.6784,163.0785,163.3244,241228.0
2024-09-23 15:00:00,166.07,166.14,165.76,165.96,292093.0,163.3145,163.3834,163.0097,163.2063,292093.0
2024-09-23 15:30:00,165.98,166.48,165.63,166.0,697651.0,163.226,163.7177,162.8818,163.2457,697651.0
2024-09-24 09:30:00,167.87,169.08,166.75,168.34,616264.0,165.0847,166.2746,163.9832,165.5469,616264.0
2024-09-24 10:00:00,168.23,168.28,166.36,166.78,448174.0,165.4387,165.4879,163.5997,164.0127,448174.0
2024-09-24 10:30:00,166.76,167.53,165.98,167.39,353109.0,163.9931,164.7503,163.226,164.6126,353109.0
2024-09-24 11:00:00,167.44,167.47,166.85,167.38,224342.0,164.6618,164.6913,164.0816,164.6028,224342.0
2024-09-24 11:30:00,167.41,169.2,167.4,168.83,296036.0,164.6323,166.3926,164.6225,166.0287,296036.0
2024-09-24 12:00:00,168.81,169.36,168.42,168.65,238835.0,166.0091,166.5499,165.6255,165.8517,238835.0
2024-09-24 12:30:00,168.58,168.74,167.53,167.59,222812.0,165.7829,165.9402,164.7503,164.8093,222812.0
2024-09-24 13:00:00,167.59,168.13,167.43,167.94,166349.0,164.8093,165.3403,164.652,165.1535,166349.0
2024-09-24 13:30:00,167.85,168.03,167.2,167.21,132935.0,165.065,165.242,164.4258,164.4356,132935.0
2024-09-24 14:00:00,167.18,167.25,166.61,166.82,201262.0,164.4061,164.4749,163.8456,164.0521,201262.0
2024-09-24 14:30:00,166.8,167.01,166.36,166.81,230645.0,164.0324,164.2389,163.5997,164.0422,230645.0
2024-09-24 15:00:00,166.79,166.97,166.35,166.88,308022.0,164.0226,164.1996,163.5899,164.1111,308022.0
2024-09-24 15:30:00,166.86,167.55,166.7,166.93,919786.0,164.0914,164.77,163.9341,164.1603,919786.0
2024-09-25 09:30:00,166.28,167.62,165.76,167.35,406988.0,163.521,164.8388,163.0097,164.5733,406988.0
2024-09-25 10:00:00,167.37,168.59,167.28,167.47,276631.0,164.593,165.7927,164.5044,164.6913,276631.0
2024-09-25 10:30:00,167.5,168.11,167.21,167.53,305350.0,164.7208,165.3207,164.4356,164.7503,305350.0
2024-09-25 11:00:00,167.53,168.26,167.4,167.8,270491.0,164.7503,165.4682,164.6225,165.0158,270491.0
2024-09-25 11:30:00,167.77,168.14,167.19,167.5,139727.0,164.9863,165.3502,164.4159,164.7208,139727.0
2024-09-25 12:00:00,167.47,167.57,167.05,167.45,143013.0,164.6913,164.7896,164.2783,164.6716,143013.0
2024-09-25 12:30:00,167.41,167.54,166.84,166.92,117039.0,164.6323,164.7601,164.0717,164.1504,117039.0
2024-09-25 13:00:00,166.9,167.17,166.53,167.14,107803.0,164.1308,164.3963,163.7669,164.3668,107803.0
2024-09-25 13:30:00,167.14,167.49,166.7,167.47,113697.0,164.3668,164.711,163.9341,164.6913,113697.0
2024-09-25 14:00:00,167.43,167.56,166.57,167.43,126655.0,164.652,164.7798,163.8062,164.652,126655.0
2024-09-25 14:30:00,167.41,167.47,166.94,167.43,194945.0,164.6323,164.6913,164.1701,164.652,194945.0
2024-09-25 15:00:00,167.42,167.88,167.39,167.86,157985.0,164.6421,165.0945,164.6126,165.0748,157985.0
2024-09-25 15:30:00,167.83,168.38,167.55,168.25,401654.0,165.0453,165.5862,164.77,165.4584,401654.0
2024-09-26 09:30:00,174.98,175.75,170.71,170.88,1047377.0,172.0767,172.8339,167.8775,168.0447,1047377.0
2024-09-26 10:00:00,170.84,171.01,169.4,169.76,573598.0,168.0054,168.1726,166.5893,166.9433,573598.0
2024-09-26 10:30:00,169.8,169.87,167.18,167.3,290763.0,166.9826,167.0515,164.4061,164.5241,290763.0
2024-09-26 11:00:00,167.22,169.6,166.78,169.59,411908.0,164.4454,166.786,164.0127,166.7761,411908.0
2024-09-26 11:30:00,169.54,171.09,169.21,170.89,190316.0,166.7269,168.2512,166.4024,168.0545,190316.0
2024-09-26 12:00:00,170.86,170.94,170.05,170.11,198694.0,168.025,168.1037,167.2285,167.2875,198694.0
2024-09-26 12:30:00,170.15,170.47,169.91,170.25,74660.0,167.3268,167.6415,167.0908,167.4252,74660.0
2024-09-26 13:00:00,170.25,170.53,169.59,170.34,78257.0,167.4252,167.7005,166.7761,167.5137,78257.0
2024-09-26 13:30:00,170.35,171.69,170.35,171.32,164519.0,167.5235,168.8413,167.5235,168.4774,164519.0
2024-09-26 14:00:00,171.31,172.71,171.31,172.47,269501.0,168.4676,169.8444,168.4676,169.6083,269501.0
2024-09-26 14:30:00,172.44,172.73,171.83,172.4,192141.0,169.5788,169.864,168.979,169.5395,192141.0
2024-09-26 15:00:00,172.39,173.54,172.25,173.12,261919.0,169.5297,170.6606,169.392,170.2475,261919.0
2024-09-26 15:30:00,173.12,173.82,172.22,172.65,826874.0,170.2475,170.9359,169.3625,169.7853,826874.0
2024-09-27 09:30:00,173.0,173.24,171.68,172.04,309138.0,170.1295,170.3656,168.8314,169.1855,309138.0
2024-09-27 10:00:00,171.99,173.45,171.74,171.98,325124.0,169.1363,170.5721,168.8904,169.1265,325124.0
2024-09-27 10:30:00,172.05,172.36,171.13,172.03,226896.0,169.1953,169.5002,168.2906,169.1756,226896.0
2024-09-27 11:00:00,172.07,172.13,171.4,171.87,124643.0,169.215,169.274,168.5561,169.0183,124643.0
2024-09-27 11:30:00,171.91,172.12,171.12,171.2,173179.0,169.0576,169.2641,168.2807,168.3594,173179.0
2024-09-27 12:00:00,171.2,171.45,170.71,171.34,83594.0,168.3594,168.6053,167.8775,168.4971,83594.0
2024-09-27 12:30:00,171.34,171.57,171.08,171.39,77914.0,168.4971,168.7233,168.2414,168.5463,77914.0
2024-09-27 13:00:00,171.41,171.71,170.94,171.07,79795.0,168.5659,168.8609,168.1037,168.2316,79795.0
2024-09-27 13:30:00,171.04,171.54,170.58,171.53,116810.0,168.2021,168.6938,167.7497,168.6839,116810.0
2024-09-27 14:00:00,171.5,171.63,170.17,170.17,95770.0,168.6544,168.7823,167.3465,167.3465,95770.0
2024-09-27 14:30:00,170.2,171.06,169.83,170.91,200894.0,167.376,168.2217,167.0121,168.0742,200894.0
2024-09-27 15:00:00,170.89,170.97,170.39,170.59,112366.0,168.0545,168.1332,167.5628,167.7595,112366.0
2024-09-27 15:30:00,170.55,170.73,169.85,170.11,781064.0,167.7202,167.8972,167.0318,167.2875,781064.0
2024-09-30 09:30:00,171.37,172.23,169.34,169.41,480072.0,168.5266,169.3723,166.5303,166.5991,480072.0
2024-09-30 10:00:00,169.41,169.99,168.99,169.8,185736.0,166.5991,167.1695,166.1861,166.9826,185736.0
2024-09-30 10:30:00,170.0,170.56,169.89,170.1,120149.0,167.1793,167.73,167.0711,167.2777,120149.0
2024-09-30 11:00:00,170.01,170.67,169.87,170.04,133182.0,167.1891,167.8382,167.0515,167.2187,133182.0
2024-09-30 11:30:00,170.08,170.14,168.98,169.15,102508.0,167.258,167.317,166.1762,166.3434,102508.0
2024-09-30 12:00:00,169.19,170.04,169.02,169.65,125914.0,166.3828,167.2187,166.2156,166.8351,125914.0
2024-09-30 12:30:00,169.59,169.79,169.31,169.38,60776.0,166.7761,166.9728,166.5008,166.5696,60776.0
2024-09-30 13:00:00,169.35,169.4,168.77,168.93,112320.0,166.5401,166.5893,165.9697,166.1271,112320.0
2024-09-30 13:30:00,168.9,169.2,168.67,169.13,134579.0,166.0976,166.3926,165.8714,166.3238,134579.0
2024-09-30 14:00:00,169.07,169.37,167.75,168.11,118968.0,166.2647,166.5598,164.9666,165.3207,118968.0
2024-09-30 14:30:00,168.14,168.79,167.75,168.46,130111.0,165.3502,165.9894,164.9666,165.6649,130111.0
2024-09-30 15:00:00,168.45,168.96,168.14,168.7,108923.0,165.655,166.1566,165.3502,165.9009,108923.0
2024-09-30 15:30:00,168.66,170.42,168.35,170.06,966951.0,165.8615,167.5923,165.5567,167.2383,966951.0
2024-10-01 09:30:00,169.8,170.29,165.6,166.4,535404.0,166.9826,167.4645,162.8523,163.639,535404.0
2024-10-01 10:00:00,166.22,166.83,164.19,164.82,536763.0,163.462,164.0619,161.4657,162.0853,536763.0
2024-10-01 10:30:00,164.76,166.0,164.08,165.92,310772.0,162.0263,163.2457,161.3575,163.167,310772.0
2024-10-01 11:00:00,165.94,166.22,164.95,166.07,434979.0,163.1867,163.462,162.2131,163.3145,434979.0
2024-10-01 11:30:00,166.07,166.69,165.6,165.69,134277.0,163.3145,163.9242,162.8523,162.9408,134277.0
2024-10-01 12:00:00,165.61,166.75,165.59,165.89,128793.0,162.8622,163.9832,162.8425,163.1375,128793.0
2024-10-01 12:30:00,165.84,166.39,165.04,165.81,197661.0,163.0883,163.6292,162.3016,163.0588,197661.0
2024-10-01 13:00:00,165.84,165.95,164.56,164.78,233135.0,163.0883,163.1965,161.8296,162.0459,233135.0
2024-10-01 13:30:00,164.78,166.23,164.7,166.22,156472.0,162.0459,163.4719,161.9673,163.462,156472.0
2024-10-01 14:00:00,166.17,167.09,166.08,167.08,151287.0,163.4129,164.3176,163.3244,164.3078,151287.0
2024-10-01 14:30:00,167.08,167.4,166.63,166.87,120452.0,164.3078,164.6225,163.8652,164.1012,120452.0
2024-10-01 15:00:00,166.84,167.27,166.58,166.73,138654.0,164.0717,164.4946,163.8161,163.9636,138654.0
2024-10-01 15:30:00,166.68,166.68,165.41,165.8,993535.0,163.9144,163.9144,162.6655,163.049,993535.0
2024-10-02 09:30:00,166.43,167.06,165.15,166.77,341763.0,163.6685,164.2881,162.4098,164.0029,341763.0
2024-10-02 10:00:00,166.77,169.45,166.71,168.91,287121.0,164.0029,166.6384,163.9439,166.1074,287121.0
2024-10-02 10:30:00,168.85,169.3,168.22,168.25,167473.0,166.0484,166.4909,165.4288,165.4584,167473.0
2024-10-02 11:00:00,168.25,169.5,168.25,169.11,202005.0,165.4584,166.6876,165.4584,166.3041,202005.0
2024-10-02 11:30:00,169.14,169.52,168.69,169.03,162493.0,166.3336,166.7073,165.8911,166.2254,162493.0
2024-10-02 12:00:00,169.02,169.75,168.92,169.71,125223.0,166.2156,166.9335,166.1172,166.8941,125223.0
2024-10-02 12:30:00,169.66,169.67,168.44,168.44,91694.0,166.845,166.8548,165.6452,165.6452,91694.0
2024-10-02 13:00:00,168.4,169.11,168.4,169.08,82946.0,165.6059,166.3041,165.6059,166.2746,82946.0
2024-10-02 13:30:00,169.07,169.3,168.54,169.23,90549.0,166.2647,166.4909,165.7435,166.4221,90549.0
2024-10-02 14:00:00,169.22,169.44,168.3,168.72,81922.0,166.4123,166.6286,165.5075,165.9206,81922.0
2024-10-02 14:30:00,168.57,168.85,168.4,168.44,76591.0,165.773,166.0484,165.6059,165.6452,76591.0
2024-10-02 15:00:00,168.42,168.83,168.3,168.81,84963.0,165.6255,166.0287,165.5075,166.0091,84963.0
2024-10-02 15:30:00,168.78,169.06,168.11,168.31,467249.0,165.9796,166.2549,165.3207,165.5174,467249.0
2024-10-03 09:30:00,165.95,168.95,165.66,168.33,379673.0,163.1965,166.1467,162.9113,165.537,379673.0
2024-10-03 10:00:00,168.45,169.53,167.13,167.3,202973.0,165.655,166.7171,164.3569,164.5241,202973.0
2024-10-03 10:30:00,167.25,168.23,166.93,166.97,255593.0,164.4749,165.4387,164.1603,164.1996,255593.0
2024-10-03 11:00:00,166.85,167.34,166.58,167.29,172073.0,164.0816,164.5635,163.8161,164.5143,172073.0
2024-10-03 11:30:00,167.25,168.09,167.25,167.81,100172.0,164.4749,165.301,164.4749,165.0257,100172.0
2024-10-03 12:00:00,167.9,168.29,167.46,168.1,106526.0,165.1142,165.4977,164.6815,165.3108,106526.0
2024-10-03 12:30:00,168.15,168.31,167.06,167.24,168897.0,165.36,165.5174,164.2881,164.4651,168897.0
2024-10-03 13:00:00,167.2,167.98,166.64,167.5,104652.0,164.4258,165.1928,163.8751,164.7208,104652.0
2024-10-03 13:30:00,167.4,167.85,167.16,167.65,77726.0,164.6225,165.065,164.3864,164.8683,77726.0
2024-10-03 14:00:00,167.65,167.73,167.06,167.26,65846.0,164.8683,164.947,164.2881,164.4848,65846.0
2024-10-03 14:30:00,167.25,167.67,166.93,167.45,175607.0,164.4749,164.888,164.1603,164.6716,175607.0
2024-10-03 15:00:00,167.45,167.63,166.79,167.25,259525.0,164.6716,164.8486,164.0226,164.4749,259525.0
2024-10-03 15:30:00,167.25,169.25,167.21,168.92,765262.0,164.4749,166.4418,164.4356,166.1172,765262.0
2024-10-04 09:30:00,172.55,172.8,169.3,169.35,440996.0,169.687,169.9329,166.4909,166.5401,440996.0
2024-10-04 10:00:00,169.48,170.25,168.5,168.75,291858.0,166.6679,167.4252,165.7042,165.9501,291858.0
2024-10-04 10:30:00,168.58,169.59,167.98,169.37,421974.0,165.7829,166.7761,165.1928,166.5598,421974.0
2024-10-04 11:00:00,169.4,169.43,167.41,167.45,190601.0,166.5893,166.6188,164.6323,164.6716,190601.0
2024-10-04 11:30:00,167.4,168.05,166.48,168.04,368576.0,164.6225,165.2617,163.7177,165.2518,368576.0
2024-10-04 12:00:00,168.07,168.3,167.2,167.28,148318.0,165.2813,165.5075,164.4258,164.5044,148318.0
2024-10-04 12:30:00,167.28,168.26,167.11,167.66,207845.0,164.5044,165.4682,164.3373,164.8781,207845.0
2024-10-04 13:00:00,167.64,168.07,167.5,167.58,110291.0,164.8585,165.2813,164.7208,164.7995,110291.0
2024-10-04 13:30:00,167.55,167.85,166.85,166.92,123973.0,164.77,165.065,164.0816,164.1504,123973.0
2024-10-04 14:00:00,167.04,167.45,166.74,167.42,112271.0,164.2684,164.6716,163.9734,164.6421,112271.0
2024-10-04 14:30:00,167.38,167.67,167.1,167.63,91093.0,164.6028,164.888,164.3274,164.8486,91093.0
2024-10-04 15:00:00,167.62,168.34,167.4,168.25,177462.0,164.8388,165.5469,164.6225,165.4584,177462.0
2024-10-04 15:30:00,168.19,169.02,167.97,168.9,566679.0,165.3993,166.2156,165.183,166.0976,566679.0
2024-10-07 09:30:00,167.61,167.88,166.82,167.45,406828.0,164.829,165.0945,164.0521,164.6716,406828.0
2024-10-07 10:00:00,167.45,168.22,167.03,168.02,228787.0,164.6716,165.4288,164.2586,165.2322,228787.0
2024-10-07 10:30:00,168.1,168.72,167.72,168.29,126510.0,165.3108,165.9206,164.9371,165.4977,126510.0
2024-10-07 11:00:00,168.26,168.35,167.85,168.18,106997.0,165.4682,165.5567,165.065,165.3895,106997.0
2024-10-07 11:30:00,168.24,168.29,167.52,167.71,66515.0,165.4485,165.4977,164.7405,164.9273,66515.0
2024-10-07 12:00:00,167.65,167.91,167.3,167.7,59316.0,164.8683,165.124,164.5241,164.9175,59316.0
2024-10-07 12:30:00,167.75,167.82,167.36,167.5,75224.0,164.9666,165.0355,164.5831,164.7208,75224.0
2024-10-07 13:00:00,167.56,167.85,167.47,167.56,64399.0,164.7798,165.065,164.6913,164.7798,64399.0
2024-10-07 13:30:00,167.55,168.19,167.49,168.02,57216.0,164.77,165.3993,164.711,165.2322,57216.0
2024-10-07 14:00:00,168.03,168.08,167.28,167.92,53837.0,165.242,165.2912,164.5044,165.1338,53837.0
2024-10-07 14:30:00,167.89,167.89,166.18,166.23,179811.0,165.1043,165.1043,163.4227,163.4719,179811.0
2024-10-07 15:00:00,166.25,166.7,166.04,166.24,158229.0,163.4915,163.9341,163.285,163.4817,158229.0
2024-10-07 15:30:00,166.31,167.05,165.73,166.92,461873.0,163.5505,164.2783,162.9802,164.1504,461873.0
2024-10-08 09:30:00,164.72,166.29,163.66,165.52,723970.0,161.9869,163.5309,160.9445,162.7736,723970.0
2024-10-08 10:00:00,165.51,166.13,165.35,166.05,248053.0,162.7638,163.3735,162.6065,163.2949,248053.0
2024-10-08 10:30:00,166.06,167.47,165.88,167.11,249945.0,163.3047,164.6913,163.1277,164.3373,249945.0
2024-10-08 11:00:00,167.09,167.73,166.95,167.17,233878.0,164.3176,164.947,164.1799,164.3963,233878.0
2024-10-08 11:30:00,167.17,167.31,166.52,166.72,197659.0,164.3963,164.5339,163.7571,163.9537,197659.0
2024-10-08 12:00:00,166.71,166.73,166.07,166.33,148690.0,163.9439,163.9636,163.3145,163.5702,148690.0
2024-10-08 12:30:00,166.31,166.48,166.06,166.09,172907.0,163.5505,163.7177,163.3047,163.3342,172907.0
2024-10-08 13:00:00,166.06,166.07,165.24,165.63,390247.0,163.3047,163.3145,162.4983,162.8818,390247.0
2024-10-08 13:30:00,165.56,166.13,165.39,166.02,110718.0,162.813,163.3735,162.6458,163.2654,110718.0
2024-10-08 14:00:00,166.03,166.05,165.73,165.87,98659.0,163.2752,163.2949,162.9802,163.1178,98659.0
2024-10-08 14:30:00,165.87,166.24,165.69,165.72,262491.0,163.1178,163.4817,162.9408,162.9703,262491.0
2024-10-08 15:00:00,165.7,165.9,165.01,165.53,465605.0,162.9507,163.1473,162.2721,162.7835,465605.0
2024-10-08 15:30:00,165.52,166.67,165.38,166.33,754250.0,162.7736,163.9046,162.636,163.5702,754250.0
2024-10-09 09:30:00,165.95,167.06,164.66,166.97,369877.0,163.1965,164.2881,161.9279,164.1996,369877.0
2024-10-09 10:00:00,166.98,168.38,166.81,168.19,183307.0,164.2094,165.5862,164.0422,165.3993,183307.0
2024-10-09 10:30:00,168.17,168.41,167.45,168.13,154965.0,165.3797,165.6157,164.6716,165.3403,154965.0
2024-10-09 11:00:00,168.18,169.11,168.17,169.08,255315.0,165.3895,166.3041,165.3797,166.2746,255315.0
2024-10-09 11:30:00,169.06,169.72,169.06,169.63,182201.0,166.2549,166.904,166.2549,166.8155,182201.0
2024-10-09 12:00:00,169.68,169.68,168.79,169.29,136833.0,166.8646,166.8646,165.9894,166.4811,136833.0
2024-10-09 12:30:00,169.29,169.29,168.66,168.95,131842.0,166.4811,166.4811,165.8615,166.1467,131842.0
2024-10-09 13:00:00,168.92,169.19,168.71,169.01,103073.0,166.1172,166.3828,165.9107,166.2057,103073.0
2024-10-09 13:30:00,168.98,169.14,168.3,168.79,117534.0,166.1762,166.3336,165.5075,165.9894,117534.0
2024-10-09 14:00:00,168.84,169.79,168.65,169.72,135767.0,166.0386,166.9728,165.8517,166.904,135767.0
2024-10-09 14:30:00,169.74,169.84,169.26,169.71,114669.0,166.9236,167.022,166.4516,166.8941,114669.0
2024-10-09 15:00:00,169.72,170.05,169.51,169.59,217909.0,166.904,167.2285,166.6974,166.7761,217909.0
2024-10-09 15:30:00,169.61,170.3,169.55,170.16,566433.0,166.7958,167.4743,166.7368,167.3367,566433.0
2024-10-10 09:30:00,167.07,167.73,165.33,166.21,635098.0,164.2979,164.947,162.5868,163.4522,635098.0
2024-10-10 10:00:00,166.2,167.9,166.18,167.77,166551.0,163.4424,165.1142,163.4227,164.9863,166551.0
2024-10-10 10:30:00,167.75,168.34,167.37,167.99,238050.0,164.9666,165.5469,164.593,165.2027,238050.0
2024-10-10 11:00:00,167.99,168.1,167.52,167.64,119037.0,165.2027,165.3108,164.7405,164.8585,119037.0
2024-10-10 11:30:00,167.63,168.17,167.4,168.12,67590.0,164.8486,165.3797,164.6225,165.3305,67590.0
2024-10-10 12:00:00,168.13,168.69,168.02,168.31,111340.0,165.3403,165.8911,165.2322,165.5174,111340.0
2024-10-10 12:30:00,168.33,168.35,167.47,167.75,129790.0,165.537,165.5567,164.6913,164.9666,129790.0
2024-10-10 13:00:00,167.73,168.6,167.51,168.54,98921.0,164.947,165.8025,164.7306,165.7435,98921.0
2024-10-10 13:30:00,168.56,168.75,167.68,168.21,75694.0,165.7632,165.9501,164.8978,165.419,75694.0
2024-10-10 14:00:00,168.26,168.28,167.47,167.63,127972.0,165.4682,165.4879,164.6913,164.8486,127972.0
2024-10-10 14:30:00,167.62,167.88,167.11,167.84,168858.0,164.8388,165.0945,164.3373,165.0552,168858.0
2024-10-10 15:00:00,167.78,168.2,167.38,167.82,165246.0,164.9962,165.4092,164.6028,165.0355,165246.0
2024-10-10 15:30:00,167.75,168.7,167.58,168.48,376963.0,164.9666,165.9009,164.7995,165.6845,376963.0
2024-10-11 09:30:00,167.36,168.22,166.87,168.1,487325.0,164.5831,165.4288,164.1012,165.3108,487325.0
2024-10-11 10:00:00,167.98,169.26,167.72,168.52,237634.0,165.1928,166.4516,164.9371,165.7239,237634.0
2024-10-11 10:30:00,168.63,169.24,168.2,169.17,196378.0,165.832,166.4319,165.4092,166.3631,196378.0
2024-10-11 11:00:00,169.19,169.83,169.1,169.47,106694.0,166.3828,167.0121,166.2942,166.6581,106694.0
2024-10-11 11:30:00,169.5,170.12,169.2,170.05,113217.0,166.6876,167.2973,166.3926,167.2285,113217.0
2024-10-11 12:00:00,170.06,170.38,169.93,170.12,100488.0,167.2383,167.553,167.1105,167.2973,100488.0
2024-10-11 12:30:00,170.1,170.27,169.63,170.17,59214.0,167.2777,167.4448,166.8155,167.3465,59214.0
2024-10-11 13:00:00,170.19,170.36,169.94,170.22,50999.0,167.3662,167.5333,167.1203,167.3957,50999.0
2024-10-11 13:30:00,170.27,170.31,169.99,170.0,42174.0,167.4448,167.4842,167.1695,167.1793,42174.0
2024-10-11 14:00:00,169.97,170.28,169.9,170.18,40212.0,167.1498,167.4547,167.081,167.3563,40212.0
2024-10-11 14:30:00,170.19,170.43,170.0,170.33,65974.0,167.3662,167.6022,167.1793,167.5038,65974.0
2024-10-11 15:00:00,170.29,170.33,170.01,170.3,84166.0,167.4645,167.5038,167.1891,167.4743,84166.0
2024-10-11 15:30:00,170.26,170.41,169.75,169.99,317457.0,167.435,167.5825,166.9335,167.1695,317457.0
2024-10-14 09:30:00,171.34,173.2,170.9,172.83,365373.0,168.4971,170.3262,168.0644,169.9624,365373.0
2024-10-14 10:00:00,172.84,172.92,171.87,172.48,188152.0,169.9722,170.0509,169.0183,169.6182,188152.0
2024-10-14 10:30:00,172.43,172.5,171.49,171.62,135819.0,169.569,169.6378,168.6446,168.7724,135819.0
2024-10-14 11:00:00,171.64,172.51,171.3,172.33,132877.0,168.7921,169.6477,168.4577,169.4707,132877.0
2024-10-14 11:30:00,172.25,175.51,172.12,175.25,1082370.0,169.392,172.5979,169.2641,172.3422,1082370.0
2024-10-14 12:00:00,175.24,176.13,175.07,175.65,486836.0,172.3324,173.2076,172.1652,172.7356,486836.0
2024-10-14 12:30:00,175.61,176.0,175.23,175.39,282316.0,172.6962,173.0798,172.3225,172.4799,282316.0
2024-10-14 13:00:00,175.39,175.78,175.03,175.5,178591.0,172.4799,172.8634,172.1259,172.5881,178591.0
2024-10-14 13:30:00,175.47,176.08,175.4,176.08,203848.0,172.5586,173.1584,172.4897,173.1584,203848.0
2024-10-14 14:00:00,176.08,177.4,175.96,176.91,539512.0,173.1584,174.4565,173.0404,173.9747,539512.0
2024-10-14 14:30:00,176.95,177.74,176.74,177.53,500460.0,174.014,174.7909,173.8075,174.5844,500460.0
2024-10-14 15:00:00,177.51,178.87,177.32,178.61,627913.0,174.5647,175.9021,174.3779,175.6465,627913.0
2024-10-14 15:30:00,178.59,178.86,177.7,178.08,941176.0,175.6268,175.8923,174.7516,175.1252,941176.0
2024-10-15 09:30:00,177.46,179.29,177.14,179.04,1021564.0,174.5155,176.3152,174.2008,176.0693,1021564.0
2024-10-15 10:00:00,179.13,179.83,177.53,177.59,632893.0,176.1578,176.8462,174.5844,174.6434,632893.0
2024-10-15 10:30:00,177.54,177.59,172.75,176.16,955589.0,174.5942,174.6434,169.8837,173.2371,955589.0
2024-10-15 11:00:00,176.16,176.71,175.27,176.09,465168.0,173.2371,173.778,172.3619,173.1683,465168.0
2024-10-15 11:30:00,176.16,176.79,175.76,176.01,286183.0,173.2371,173.8567,172.8437,173.0896,286183.0
2024-10-15 12:00:00,176.07,176.61,175.22,176.14,262633.0,173.1486,173.6796,172.3127,173.2174,262633.0
2024-10-15 12:30:00,176.14,176.21,175.06,175.25,379251.0,173.2174,173.2863,172.1554,172.3422,379251.0
2024-10-15 13:00:00,175.24,175.53,174.24,174.93,300609.0,172.3324,172.6176,171.349,172.0275,300609.0
2024-10-15 13:30:00,174.92,176.04,174.7,175.4,237265.0,172.0177,173.1191,171.8013,172.4897,237265.0
2024-10-15 14:00:00,175.47,176.13,175.26,175.77,156552.0,172.5586,173.2076,172.352,172.8536,156552.0
2024-10-15 14:30:00,175.73,175.94,175.01,175.11,150608.0,172.8142,173.0208,172.1062,172.2045,150608.0
2024-10-15 15:00:00,175.12,175.28,173.47,173.66,380132.0,172.2144,172.3717,170.5917,170.7786,380132.0
2024-10-15 15:30:00,173.67,174.44,172.92,174.18,1123148.0,170.7884,171.5456,170.0509,171.29,1123148.0
2024-10-16 09:30:00,174.62,174.67,170.22,171.1,686528.0,171.7227,171.7718,167.3957,168.2611,686528.0
2024-10-16 10:00:00,171.14,174.31,170.35,173.86,342305.0,168.3004,171.4178,167.5235,170.9753,342305.0
2024-10-16 10:30:00,173.91,174.14,172.63,172.65,209664.0,171.0244,171.2506,169.7657,169.7853,209664.0
2024-10-16 11:00:00,172.66,172.97,171.81,172.41,156616.0,169.7952,170.1,168.9593,169.5493,156616.0
2024-10-16 11:30:00,172.38,172.73,171.68,171.77,184460.0,169.5198,169.864,168.8314,168.9199,184460.0
2024-10-16 12:00:00,171.71,172.14,171.63,172.02,126453.0,168.8609,169.2838,168.7823,169.1658,126453.0
2024-10-16 12:30:00,172.02,172.28,171.5,172.03,131559.0,169.1658,169.4215,168.6544,169.1756,131559.0
2024-10-16 13:00:00,172.07,172.22,171.69,171.8,95884.0,169.215,169.3625,168.8413,168.9494,95884.0
2024-10-16 13:30:00,171.81,172.24,171.43,171.62,120309.0,168.9593,169.3821,168.5856,168.7724,120309.0
2024-10-16 14:00:00,171.62,171.63,170.92,171.4,203716.0,168.7724,168.7823,168.0841,168.5561,203716.0
2024-10-16 14:30:00,171.38,171.7,171.0,171.53,119467.0,168.5364,168.8511,168.1627,168.6839,119467.0
2024-10-16 15:00:00,171.59,171.81,171.4,171.46,110378.0,168.7429,168.9593,168.5561,168.6151,110378.0
2024-10-16 15:30:00,171.46,171.66,171.17,171.47,415563.0,168.6151,168.8118,168.3299,168.6249,415563.0
2024-10-17 09:30:00,175.53,175.62,171.02,172.75,792301.0,172.6176,172.7061,168.1824,169.8837,792301.0
2024-10-17 10:00:00,172.77,174.27,172.24,174.11,275884.0,169.9034,171.3785,169.3821,171.2211,275884.0
2024-10-17 10:30:00,174.03,174.4,172.83,173.34,214417.0,171.1424,171.5063,169.9624,170.4639,214417.0
2024-10-17 11:00:00,173.31,174.44,173.08,174.35,139085.0,170.4344,171.5456,170.2082,171.4571,139085.0
2024-10-17 11:30:00,174.39,174.6,173.91,174.57,108851.0,171.4965,171.703,171.0244,171.6735,108851.0
2024-10-17 12:00:00,174.54,174.92,174.15,174.42,114431.0,171.644,172.0177,171.2605,171.526,114431.0
2024-10-17 12:30:00,174.43,174.58,174.0,174.36,100911.0,171.5358,171.6833,171.1129,171.467,100911.0
2024-10-17 13:00:00,174.39,174.77,174.23,174.5,126251.0,171.4965,171.8702,171.3391,171.6047,126251.0
2024-10-17 13:30:00,174.54,174.75,174.29,174.36,75486.0,171.644,171.8505,171.3981,171.467,75486.0
2024-10-17 14:00:00,174.42,174.43,172.42,172.85,164753.0,171.526,171.5358,169.5592,169.982,164753.0
2024-10-17 14:30:00,172.83,173.01,172.26,172.93,101841.0,169.9624,170.1394,169.4018,170.0607,101841.0
2024-10-17 15:00:00,172.95,173.24,172.43,172.6,129469.0,170.0804,170.3656,169.569,169.7362,129469.0
2024-10-17 15:30:00,172.62,172.62,171.02,171.06,599535.0,169.7558,169.7558,168.1824,168.2217,599535.0
2024-10-18 09:30:00,172.1,172.58,170.63,171.39,829236.0,169.2445,169.7165,167.7989,168.5463,829236.0
2024-10-18 10:00:00,171.4,172.1,170.82,171.53,172035.0,168.5561,169.2445,167.9857,168.6839,172035.0
2024-10-18 10:30:00,171.55,171.62,170.22,170.25,149365.0,168.7036,168.7724,167.3957,167.4252,149365.0
2024-10-18 11:00:00,170.23,170.55,169.94,170.39,205001.0,167.4055,167.7202,167.1203,167.5628,205001.0
2024-10-18 11:30:00,170.42,170.69,169.75,169.98,116184.0,167.5923,167.8579,166.9335,167.1596,116184.0
2024-10-18 12:00:00,169.99,170.01,169.42,169.74,133326.0,167.1695,167.1891,166.6089,166.9236,133326.0
2024-10-18 12:30:00,169.74,170.01,169.55,169.88,89800.0,166.9236,167.1891,166.7368,167.0613,89800.0
2024-10-18 13:00:00,169.89,170.08,169.59,169.87,87324.0,167.0711,167.258,166.7761,167.0515,87324.0
2024-10-18 13:30:00,169.88,169.99,169.55,169.93,135367.0,167.0613,167.1695,166.7368,167.1105,135367.0
2024-10-18 14:00:00,169.92,169.99,169.58,169.82,198353.0,167.1006,167.1695,166.7663,167.0023,198353.0
2024-10-18 14:30:00,169.86,170.0,169.66,169.98,138767.0,167.0416,167.1793,166.845,167.1596,138767.0
2024-10-18 15:00:00,169.92,170.69,169.83,170.61,154686.0,167.1006,167.8579,167.0121,167.7792,154686.0
2024-10-18 15:30:00,170.58,170.95,170.03,170.93,430153.0,167.7497,168.1136,167.2088,168.0939,430153.0
2024-10-21 09:30:00,169.64,170.17,169.0,169.08,437833.0,166.8253,167.3465,166.1959,166.2746,437833.0
2024-10-21 10:00:00,169.15,169.99,169.04,169.1,185374.0,166.3434,167.1695,166.2352,166.2942,185374.0
2024-10-21 10:30:00,169.11,169.13,167.16,167.34,374880.0,166.3041,166.3238,164.3864,164.5635,374880.0
2024-10-21 11:00:00,167.34,167.38,166.06,166.63,544881.0,164.5635,164.6028,163.3047,163.8652,544881.0
2024-10-21 11:30:00,166.6,167.55,166.14,167.35,360629.0,163.8357,164.77,163.3834,164.5733,360629.0
2024-10-21 12:00:00,167.45,167.58,166.95,166.96,200123.0,164.6716,164.7995,164.1799,164.1898,200123.0
2024-10-21 12:30:00,166.99,167.55,166.68,167.47,90644.0,164.2193,164.77,163.9144,164.6913,90644.0
2024-10-21 13:00:00,167.52,167.68,167.23,167.43,70266.0,164.7405,164.8978,164.4553,164.652,70266.0
2024-10-21 13:30:00,167.43,167.85,167.42,167.68,85904.0,164.652,165.065,164.6421,164.8978,85904.0
2024-10-21 14:00:00,167.7,167.76,167.14,167.43,107157.0,164.9175,164.9765,164.3668,164.652,107157.0
2024-10-21 14:30:00,167.43,167.61,167.15,167.32,68690.0,164.652,164.829,164.3766,164.5438,68690.0
2024-10-21 15:00:00,167.29,168.3,167.13,167.86,354431.0,164.5143,165.5075,164.3569,165.0748,354431.0
2024-10-21 15:30:00,167.84,169.07,167.84,169.05,364369.0,165.0552,166.2647,165.0552,166.2451,364369.0
2024-10-22 09:30:00,169.07,170.41,168.23,169.89,480494.0,166.2647,167.5825,165.4387,167.0711,480494.0
2024-10-22 10:00:00,169.95,170.67,169.42,170.42,427147.0,167.1301,167.8382,166.6089,167.5923,427147.0
2024-10-22 10:30:00,170.42,170.85,170.2,170.52,316119.0,167.5923,168.0152,167.376,167.6907,316119.0
2024-10-22 11:00:00,170.55,171.42,170.45,171.0,368872.0,167.7202,168.5758,167.6218,168.1627,368872.0
2024-10-22 11:30:00,171.0,171.31,170.55,170.97,289963.0,168.1627,168.4676,167.7202,168.1332,289963.0
2024-10-22 12:00:00,170.95,171.07,170.68,170.79,128962.0,168.1136,168.2316,167.848,167.9562,128962.0
2024-10-22 12:30:00,170.79,171.17,170.37,171.03,118668.0,167.9562,168.3299,167.5432,168.1922,118668.0
2024-10-22 13:00:00,171.06,171.39,170.89,171.31,131144.0,168.2217,168.5463,168.0545,168.4676,131144.0
2024-10-22 13:30:00,171.31,172.35,171.25,172.3,134331.0,168.4676,169.4903,168.4086,169.4412,134331.0
2024-10-22 14:00:00,172.28,172.59,171.73,171.81,155144.0,169.4215,169.7263,168.8806,168.9593,155144.0
2024-10-22 14:30:00,171.83,172.65,171.62,172.54,299181.0,168.979,169.7853,168.7724,169.6772,299181.0
2024-10-22 15:00:00,172.55,173.22,172.19,173.22,312015.0,169.687,170.3459,169.333,170.3459,312015.0
2024-10-22 15:30:00,173.22,173.48,172.69,173.17,774728.0,170.3459,170.6016,169.8247,170.2967,774728.0
2024-10-23 09:30:00,169.34,172.64,167.5,168.28,1513981.0,166.5303,169.7755,164.7208,165.4879,1513981.0
2024-10-23 10:00:00,168.4,169.76,167.9,169.69,435226.0,165.6059,166.9433,165.1142,166.8745,435226.0
2024-10-23 10:30:00,169.65,169.98,168.87,168.99,210417.0,166.8351,167.1596,166.0681,166.1861,210417.0
2024-10-23 11:00:00,168.98,169.09,168.33,168.37,237493.0,166.1762,166.2844,165.537,165.5764,237493.0
2024-10-23 11:30:00,168.38,169.5,168.37,169.11,148749.0,165.5862,166.6876,165.5764,166.3041,148749.0
2024-10-23 12:00:00,169.1,169.1,168.2,168.23,297504.0,166.2942,166.2942,165.4092,165.4387,297504.0
2024-10-23 12:30:00,168.2,168.29,167.63,167.67,180125.0,165.4092,165.4977,164.8486,164.888,180125.0
2024-10-23 13:00:00,167.65,167.65,165.93,166.16,309141.0,164.8683,164.8683,163.1768,163.403,309141.0
2024-10-23 13:30:00,166.09,166.23,165.06,165.1,386402.0,163.3342,163.4719,162.3213,162.3606,386402.0
2024-10-23 14:00:00,165.06,165.1,164.3,164.9,391232.0,162.3213,162.3606,161.5739,162.1639,391232.0
2024-10-23 14:30:00,164.87,166.09,164.8,165.85,252109.0,162.1344,163.3342,162.0656,163.0982,252109.0
2024-10-23 15:00:00,165.85,166.65,165.46,166.54,252302.0,163.0982,163.8849,162.7146,163.7767,252302.0
2024-10-23 15:30:00,166.52,166.77,166.08,166.52,570048.0,163.7571,164.0029,163.3244,163.7571,570048.0
2024-10-24 09:30:00,166.61,167.94,165.53,167.66,492529.0,163.8456,165.1535,162.7835,164.8781,492529.0
2024-10-24 10:00:00,167.7,168.05,167.09,167.15,214767.0,164.9175,165.2617,164.3176,164.3766,214767.0
2024-10-24 10:30:00,167.15,168.27,167.14,167.61,159521.0,164.3766,165.478,164.3668,164.829,159521.0
2024-10-24 11:00:00,167.61,168.75,167.58,168.34,154565.0,164.829,165.9501,164.7995,165.5469,154565.0
2024-10-24 11:30:00,168.31,168.65,167.83,168.45,100884.0,165.5174,165.8517,165.0453,165.655,100884.0
2024-10-24 12:00:00,168.41,168.46,167.35,167.98,147544.0,165.6157,165.6649,164.5733,165.1928,147544.0
2024-10-24 12:30:00,167.98,168.48,167.98,168.21,72249.0,165.1928,165.6845,165.1928,165.419,72249.0
2024-10-24 13:00:00,168.16,168.75,168.11,168.45,78404.0,165.3698,165.9501,165.3207,165.655,78404.0
2024-10-24 13:30:00,168.48,168.94,168.28,168.29,83837.0,165.6845,166.1369,165.4879,165.4977,83837.0
2024-10-24 14:00:00,168.31,168.71,168.17,168.34,84010.0,165.5174,165.9107,165.3797,165.5469,84010.0
2024-10-24 14:30:00,168.37,168.68,168.14,168.67,67120.0,165.5764,165.8812,165.3502,165.8714,67120.0
2024-10-24 15:00:00,168.65,168.94,168.43,168.63,116004.0,165.8517,166.1369,165.6354,165.832,116004.0
2024-10-24 15:30:00,168.63,168.82,167.85,168.13,373202.0,165.832,166.0189,165.065,165.3403,373202.0
2024-10-25 09:30:00,170.28,172.22,169.8,172.14,425692.0,167.4547,169.3625,166.9826,169.2838,425692.0
2024-10-25 10:00:00,172.14,172.95,172.07,172.34,323989.0,169.2838,170.0804,169.215,169.4805,323989.0
2024-10-25 10:30:00,172.27,172.77,171.95,172.39,198489.0,169.4117,169.9034,169.097,169.5297,198489.0
2024-10-25 11:00:00,172.42,173.18,172.38,172.53,206300.0,169.5592,170.3066,169.5198,169.6673,206300.0
2024-10-25 11:30:00,172.56,172.98,172.22,172.64,162360.0,169.6968,170.1099,169.3625,169.7755,162360.0
2024-10-25 12:00:00,172.63,172.89,172.45,172.78,89290.0,169.7657,170.0214,169.5887,169.9132,89290.0
2024-10-25 12:30:00,172.79,173.02,172.53,172.78,96001.0,169.923,170.1492,169.6673,169.9132,96001.0
2024-10-25 13:00:00,172.75,172.8,171.76,171.92,106777.0,169.8837,169.9329,168.9101,169.0675,106777.0
2024-10-25 13:30:00,171.88,172.06,170.92,171.18,152337.0,169.0281,169.2051,168.0841,168.3397,152337.0
2024-10-25 14:00:00,171.18,171.55,170.6,171.42,107412.0,168.3397,168.7036,167.7694,168.5758,107412.0
2024-10-25 14:30:00,171.4,171.47,171.07,171.22,109522.0,168.5561,168.6249,168.2316,168.3791,109522.0
2024-10-25 15:00:00,171.15,171.15,170.41,170.65,126119.0,168.3102,168.3102,167.5825,167.8185,126119.0
2024-10-25 15:30:00,170.64,171.14,170.21,170.25,523195.0,167.8087,168.3004,167.3858,167.4252,523195.0
2024-10-28 09:30:00,169.42,171.86,169.37,171.18,369198.0,166.6089,169.0085,166.5598,168.3397,369198.0
2024-10-28 10:00:00,171.13,172.98,170.98,172.96,241951.0,168.2906,170.1099,168.1431,170.0902,241951.0
2024-10-28 10:30:00,172.92,173.1,172.14,172.58,273484.0,170.0509,170.2279,169.2838,169.7165,273484.0
2024-10-28 11:00:00,172.54,172.85,172.31,172.68,128071.0,169.6772,169.982,169.451,169.8148,128071.0
2024-10-28 11:30:00,172.67,172.83,172.29,172.71,90356.0,169.805,169.9624,169.4313,169.8444,90356.0
2024-10-28 12:00:00,172.72,173.15,172.52,172.95,137720.0,169.8542,170.277,169.6575,170.0804,137720.0
2024-10-28 12:30:00,172.93,172.97,172.53,172.59,127662.0,170.0607,170.1,169.6673,169.7263,127662.0
2024-10-28 13:00:00,172.59,172.76,172.04,172.08,103734.0,169.7263,169.8935,169.1855,169.2248,103734.0
2024-10-28 13:30:00,172.14,172.37,171.99,172.21,89572.0,169.2838,169.51,169.1363,169.3526,89572.0
2024-10-28 14:00:00,172.19,172.31,171.84,172.09,99602.0,169.333,169.451,168.9888,169.2346,99602.0
2024-10-28 14:30:00,172.1,172.6,171.89,172.35,127356.0,169.2445,169.7362,169.038,169.4903,127356.0
2024-10-28 15:00:00,172.31,172.56,172.1,172.44,111422.0,169.451,169.6968,169.2445,169.5788,111422.0
2024-10-28 15:30:00,172.44,172.72,171.95,172.22,548449.0,169.5788,169.8542,169.097,169.3625,548449.0
2024-10-29 09:30:00,172.36,173.87,171.26,173.64,308185.0,169.5002,170.9851,168.4184,170.7589,308185.0
2024-10-29 10:00:00,173.65,174.31,173.4,173.84,167048.0,170.7688,171.4178,170.5229,170.9556,167048.0
2024-10-29 10:30:00,173.84,174.56,173.69,174.34,155666.0,170.9556,171.6637,170.8081,171.4473,155666.0
2024-10-29 11:00:00,174.32,174.41,173.46,173.61,120148.0,171.4276,171.5161,170.5819,170.7294,120148.0
2024-10-29 11:30:00,173.66,174.52,173.42,174.52,121590.0,170.7786,171.6243,170.5426,171.6243,121590.0
2024-10-29 12:00:00,174.46,175.4,174.3,174.97,189292.0,171.5653,172.4897,171.408,172.0669,189292.0
2024-10-29 12:30:00,174.99,175.11,174.43,174.63,88789.0,172.0865,172.2045,171.5358,171.7325,88789.0
2024-10-29 13:00:00,174.69,175.03,174.62,174.78,84588.0,171.7915,172.1259,171.7227,171.88,84588.0
2024-10-29 13:30:00,174.8,174.98,174.65,174.88,54668.0,171.8997,172.0767,171.7522,171.9783,54668.0
2024-10-29 14:00:00,174.92,175.32,174.82,175.31,115645.0,172.0177,172.411,171.9193,172.4012,115645.0
2024-10-29 14:30:00,175.31,175.53,175.25,175.38,92921.0,172.4012,172.6176,172.3422,172.47,92921.0
2024-10-29 15:00:00,175.4,176.46,175.32,176.32,216697.0,172.4897,173.5321,172.411,173.3945,216697.0
2024-10-29 15:30:00,176.31,176.57,175.54,176.03,800920.0,173.3846,173.6403,172.6274,173.1093,800920.0
2024-10-30 09:30:00,169.78,171.74,168.1,170.49,1076083.0,166.963,168.8904,165.3108,167.6612,1076083.0
2024-10-30 10:00:00,170.4,171.54,169.99,171.05,336450.0,167.5727,168.6938,167.1695,168.2119,336450.0
2024-10-30 10:30:00,171.06,171.17,169.8,170.05,348847.0,168.2217,168.3299,166.9826,167.2285,348847.0
2024-10-30 11:00:00,170.08,170.89,169.42,170.87,250502.0,167.258,168.0545,166.6089,168.0349,250502.0
2024-10-30 11:30:00,170.87,170.9,169.25,169.25,273896.0,168.0349,168.0644,166.4418,166.4418,273896.0
2024-10-30 12:00:00,169.25,169.41,168.82,169.05,292571.0,166.4418,166.5991,166.0189,166.2451,292571.0
2024-10-30 12:30:00,169.02,169.85,169.0,169.38,198719.0,166.2156,167.0318,166.1959,166.5696,198719.0
2024-10-30 13:00:00,169.32,169.4,169.06,169.15,119346.0,166.5106,166.5893,166.2549,166.3434,119346.0
2024-10-30 13:30:00,169.11,169.33,168.76,168.87,160251.0,166.3041,166.5204,165.9599,166.0681,160251.0
2024-10-30 14:00:00,168.86,169.11,168.56,168.58,222140.0,166.0582,166.3041,165.7632,165.7829,222140.0
2024-10-30 14:30:00,168.58,168.79,168.24,168.27,251579.0,165.7829,165.9894,165.4485,165.478,251579.0
2024-10-30 15:00:00,168.26,168.41,167.94,168.16,240966.0,165.4682,165.6157,165.1535,165.3698,240966.0
2024-10-30 15:30:00,168.17,168.65,167.53,167.62,930681.0,165.3797,165.8517,164.7503,164.8388,930681.0
2024-10-31 09:30:00,167.6,167.78,163.49,163.73,647072.0,164.8191,164.9962,160.7773,161.0133,647072.0
2024-10-31 10:00:00,163.65,164.67,163.35,164.0,311945.0,160.9347,161.9378,160.6397,161.2789,311945.0
2024-10-31 10:30:00,163.89,164.37,163.38,163.71,350314.0,161.1707,161.6427,160.6692,160.9937,350314.0
2024-10-31 11:00:00,163.7,163.93,163.28,163.43,289812.0,160.9838,161.21,160.5708,160.7183,289812.0
2024-10-31 11:30:00,163.4,163.67,162.54,163.04,389639.0,160.6888,160.9543,159.8431,160.3348,389639.0
2024-10-31 12:00:00,163.06,163.18,162.67,163.14,230928.0,160.3545,160.4725,159.9709,160.4331,230928.0
2024-10-31 12:30:00,163.11,163.18,162.6,162.89,230788.0,160.4036,160.4725,159.9021,160.1873,230788.0
2024-10-31 13:00:00,162.88,163.42,162.82,162.86,171012.0,160.1775,160.7085,160.1184,160.1578,171012.0
2024-10-31 13:30:00,162.83,163.01,162.25,162.32,176506.0,160.1283,160.3053,159.5579,159.6267,176506.0
2024-10-31 14:00:00,162.32,162.77,162.08,162.45,228183.0,159.6267,160.0693,159.3907,159.7546,228183.0
2024-10-31 14:30:00,162.46,163.02,162.1,163.02,233647.0,159.7644,160.3151,159.4104,160.3151,233647.0
2024-10-31 15:00:00,163.08,163.59,162.93,163.06,230099.0,160.3741,160.8757,160.2266,160.3545,230099.0
2024-10-31 15:30:00,163.09,163.99,162.6,162.85,968971.0,160.384,161.269,159.9021,160.148,968971.0
2024-11-01 09:30:00,163.21,165.55,162.77,165.27,503014.0,160.502,162.8032,160.0693,162.5278,503014.0
2024-11-01 10:00:00,165.53,166.09,165.1,165.99,438361.0,162.7835,163.3342,162.3606,163.2359,438361.0
2024-11-01 10:30:00,166.01,166.08,164.33,165.13,298337.0,163.2555,163.3244,161.6034,162.3901,298337.0
2024-11-01 11:00:00,165.1,166.01,164.75,165.95,163853.0,162.3606,163.2555,162.0164,163.1965,163853.0
2024-11-01 11:30:00,165.97,166.0,165.0,165.36,186477.0,163.2162,163.2457,162.2623,162.6163,186477.0
2024-11-01 12:00:00,165.38,165.85,165.29,165.44,170261.0,162.636,163.0982,162.5475,162.695,170261.0
2024-11-01 12:30:00,165.43,165.7,164.95,165.53,122912.0,162.6851,162.9507,162.2131,162.7835,122912.0
2024-11-01 13:00:00,165.54,165.63,165.16,165.53,115927.0,162.7933,162.8818,162.4196,162.7835,115927.0
2024-11-01 13:30:00,165.53,165.57,164.63,164.75,120311.0,162.7835,162.8228,161.8984,162.0164,120311.0
2024-11-01 14:00:00,164.72,165.04,164.39,164.74,84806.0,161.9869,162.3016,161.6624,162.0066,84806.0
2024-11-01 14:30:00,164.75,164.86,164.49,164.83,106049.0,162.0164,162.1246,161.7607,162.0951,106049.0
2024-11-01 15:00:00,164.83,165.31,164.65,164.69,134232.0,162.0951,162.5671,161.9181,161.9574,134232.0
2024-11-01 15:30:00,164.68,165.37,164.48,165.27,522121.0,161.9476,162.6261,161.7509,162.5278,522121.0
2024-11-04 09:30:00,165.06,165.66,163.63,164.83,448800.0,162.3213,162.9113,160.915,162.0951,448800.0
2024-11-04 10:00:00,164.77,166.43,164.56,166.17,263765.0,162.0361,163.6685,161.8296,163.4129,263765.0
2024-11-04 10:30:00,166.18,166.76,166.04,166.69,133829.0,163.4227,163.9931,163.285,163.9242,133829.0
2024-11-04 11:00:00,166.68,167.5,166.68,167.16,199201.0,163.9144,164.7208,163.9144,164.3864,199201.0
2024-11-04 11:30:00,167.15,167.18,165.94,166.16,125315.0,164.3766,164.4061,163.1867,163.403,125315.0
2024-11-04 12:00:00,166.16,166.56,165.52,166.49,164356.0,163.403,163.7964,162.7736,163.7276,164356.0
2024-11-04 12:30:00,166.54,166.67,166.04,166.49,79116.0,163.7767,163.9046,163.285,163.7276,79116.0
2024-11-04 13:00:00,166.44,166.8,166.04,166.49,75004.0,163.6784,164.0324,163.285,163.7276,75004.0
2024-11-04 13:30:00,166.45,166.93,166.38,166.48,54050.0,163.6882,164.1603,163.6194,163.7177,54050.0
2024-11-04 14:00:00,166.5,166.62,166.02,166.07,75062.0,163.7374,163.8554,163.2654,163.3145,75062.0
2024-11-04 14:30:00,166.05,166.34,165.94,166.08,83248.0,163.2949,163.58,163.1867,163.3244,83248.0
2024-11-04 15:00:00,166.05,166.16,165.75,165.77,118324.0,163.2949,163.403,162.9998,163.0195,118324.0
2024-11-04 15:30:00,165.75,165.77,164.89,165.22,436734.0,162.9998,163.0195,162.1541,162.4786,436734.0
2024-11-05 09:30:00,165.0,167.0,164.42,166.9,396849.0,162.2623,164.2291,161.6919,164.1308,396849.0
2024-11-05 10:00:00,166.99,167.59,166.58,166.75,247982.0,164.2193,164.8093,163.8161,163.9832,247982.0
2024-11-05 10:30:00,166.76,167.15,165.95,166.15,121545.0,163.9931,164.3766,163.1965,163.3932,121545.0
2024-11-05 11:00:00,166.28,166.58,166.03,166.28,125631.0,163.521,163.8161,163.2752,163.521,125631.0
2024-11-05 11:30:00,166.28,166.64,165.66,165.92,181193.0,163.521,163.8751,162.9113,163.167,181193.0
2024-11-05 12:00:00,165.93,166.27,165.61,165.97,141602.0,163.1768,163.5112,162.8622,163.2162,141602.0
2024-11-05 12:30:00,165.98,166.15,165.71,165.88,81298.0,163.226,163.3932,162.9605,163.1277,81298.0
2024-11-05 13:00:00,165.86,166.2,165.43,165.47,71444.0,163.108,163.4424,162.6851,162.7245,71444.0
2024-11-05 13:30:00,165.49,165.5,164.72,164.83,103550.0,162.7441,162.754,161.9869,162.0951,103550.0
2024-11-05 14:00:00,164.85,164.99,164.54,164.78,177115.0,162.1148,162.2524,161.8099,162.0459,177115.0
2024-11-05 14:30:00,164.76,164.89,164.29,164.46,146229.0,162.0263,162.1541,161.5641,161.7312,146229.0
2024-11-05 15:00:00,164.4,165.29,164.24,165.27,113343.0,161.6722,162.5475,161.5149,162.5278,113343.0
2024-11-05 15:30:00,165.27,166.17,164.64,165.91,664006.0,162.5278,163.4129,161.9082,163.1572,664006.0
2024-11-06 09:30:00,169.27,171.34,168.67,169.32,648553.0,166.4614,168.4971,165.8714,166.5106,648553.0
2024-11-06 10:00:00,169.34,170.98,168.67,170.4,402641.0,166.5303,168.1431,165.8714,167.5727,402641.0
2024-11-06 10:30:00,170.33,170.61,169.32,170.13,410455.0,167.5038,167.7792,166.5106,167.3072,410455.0
2024-11-06 11:00:00,170.15,171.43,169.98,171.34,400267.0,167.3268,168.5856,167.1596,168.4971,400267.0
2024-11-06 11:30:00,171.35,172.2,171.01,172.14,377995.0,168.5069,169.3428,168.1726,169.2838,377995.0
2024-11-06 12:00:00,172.14,172.3,171.64,171.93,289689.0,169.2838,169.4412,168.7921,169.0773,289689.0
2024-11-06 12:30:00,171.93,172.27,171.7,171.92,194962.0,169.0773,169.4117,168.8511,169.0675,194962.0
2024-11-06 13:00:00,171.97,172.83,171.82,172.6,223103.0,169.1166,169.9624,168.9691,169.7362,223103.0
2024-11-06 13:30:00,172.67,173.14,172.41,172.86,260943.0,169.805,170.2672,169.5493,169.9919,260943.0
2024-11-06 14:00:00,172.86,172.89,171.07,171.77,551938.0,169.9919,170.0214,168.2316,168.9199,551938.0
2024-11-06 14:30:00,171.73,172.1,171.4,171.69,517614.0,168.8806,169.2445,168.5561,168.8413,517614.0
2024-11-06 15:00:00,171.65,173.15,171.59,173.1,630084.0,168.8019,170.277,168.7429,170.2279,630084.0
2024-11-06 15:30:00,173.12,173.7,172.53,173.23,1874630.0,170.2475,170.8179,169.6673,170.3557,1874630.0
2024-11-07 09:30:00,180.27,182.1,175.38,177.12,3804848.0,177.2789,179.0785,172.47,174.1812,3804848.0
2024-11-07 10:00:00,177.0,177.66,173.75,174.34,1794624.0,174.0632,174.7122,170.8671,171.4473,1794624.0
2024-11-07 10:30:00,174.34,174.5,171.63,174.33,1993204.0,171.4473,171.6047,168.7823,171.4375,1993204.0
2024-11-07 11:00:00,174.28,174.9,172.8,174.5,1162692.0,171.3883,171.998,169.9329,171.6047,1162692.0
2024-11-07 11:30:00,174.45,175.2,173.62,173.88,668118.0,171.5555,172.293,170.7393,170.9949,668118.0
2024-11-07 12:00:00,173.89,174.43,173.21,173.47,655342.0,171.0048,171.5358,170.3361,170.5917,655342.0
2024-11-07 12:30:00,173.42,173.56,172.61,173.27,540158.0,170.5426,170.6802,169.746,170.3951,540158.0
2024-11-07 13:00:00,173.3,174.24,172.63,173.75,600443.0,170.4246,171.349,169.7657,170.8671,600443.0
2024-11-07 13:30:00,173.81,173.81,173.02,173.37,407962.0,170.9261,170.9261,170.1492,170.4934,407962.0
2024-11-07 14:00:00,173.35,173.88,172.63,172.71,362670.0,170.4737,170.9949,169.7657,169.8444,362670.0
2024-11-07 14:30:00,172.74,173.07,172.19,172.56,522785.0,169.8739,170.1984,169.333,169.6968,522785.0
2024-11-07 15:00:00,172.58,172.95,171.68,172.85,637488.0,169.7165,170.0804,168.8314,169.982,637488.0
2024-11-07 15:30:00,172.86,173.56,172.46,172.92,1306442.0,169.9919,170.6802,169.5985,170.0509,1306442.0
2024-11-08 09:30:00,172.09,173.49,170.1,170.15,806787.0,169.2346,170.6114,167.2777,167.3268,806787.0
2024-11-08 10:00:00,170.18,170.73,168.83,169.79,635516.0,167.3563,167.8972,166.0287,166.9728,635516.0
2024-11-08 10:30:00,169.75,169.86,168.75,169.31,426307.0,166.9335,167.0416,165.9501,166.5008,426307.0
2024-11-08 11:00:00,169.31,170.95,169.23,170.03,489273.0,166.5008,168.1136,166.4221,167.2088,489273.0
2024-11-08 11:30:00,170.07,170.45,169.42,170.13,278367.0,167.2482,167.6218,166.6089,167.3072,278367.0
2024-11-08 12:00:00,170.14,170.49,169.86,170.31,201099.0,167.317,167.6612,167.0416,167.4842,201099.0
2024-11-08 12:30:00,170.31,170.88,170.11,170.85,160587.0,167.4842,168.0447,167.2875,168.0152,160587.0
2024-11-08 13:00:00,170.86,171.74,170.81,171.68,302008.0,168.025,168.8904,167.9759,168.8314,302008.0
2024-11-08 13:30:00,171.68,172.41,171.64,172.06,288929.0,168.8314,169.5493,168.7921,169.2051,288929.0
2024-11-08 14:00:00,171.98,173.05,171.9,173.0,260721.0,169.1265,170.1787,169.0478,170.1295,260721.0
2024-11-08 14:30:00,172.99,173.15,171.56,171.82,353573.0,170.1197,170.277,168.7134,168.9691,353573.0
2024-11-08 15:00:00,171.8,171.82,171.03,171.09,215877.0,168.9494,168.9691,168.1922,168.2512,215877.0
2024-11-08 15:30:00,171.09,171.4,170.6,170.85,889693.0,168.2512,168.5561,167.7694,168.0152,889693.0
2024-11-11 09:30:00,169.9,170.79,166.75,166.83,776144.0,167.081,167.9562,163.9832,164.0619,776144.0
2024-11-11 10:00:00,166.79,167.92,166.71,167.64,508378.0,164.0226,165.1338,163.9439,164.8585,508378.0
2024-11-11 10:30:00,167.67,168.26,166.82,167.4,408380.0,164.888,165.4682,164.0521,164.6225,408380.0
2024-11-11 11:00:00,167.42,167.64,166.73,166.79,401914.0,164.6421,164.8585,163.9636,164.0226,401914.0
2024-11-11 11:30:00,166.76,167.55,166.76,167.15,201347.0,163.9931,164.77,163.9931,164.3766,201347.0
2024-11-11 12:00:00,167.12,167.15,166.4,166.68,221061.0,164.3471,164.3766,163.639,163.9144,221061.0
2024-11-11 12:30:00,166.74,167.18,166.61,166.68,162819.0,163.9734,164.4061,163.8456,163.9144,162819.0
2024-11-11 13:00:00,166.66,166.69,166.09,166.31,175601.0,163.8947,163.9242,163.3342,163.5505,175601.0
2024-11-11 13:30:00,166.31,166.88,166.25,166.51,149470.0,163.5505,164.1111,163.4915,163.7472,149470.0
2024-11-11 14:00:00,166.53,166.55,166.3,166.4,146105.0,163.7669,163.7866,163.5407,163.639,146105.0
2024-11-11 14:30:00,166.38,167.3,166.34,167.3,178695.0,163.6194,164.5241,163.58,164.5241,178695.0
2024-11-11 15:00:00,167.29,168.4,167.19,168.3,223762.0,164.5143,165.6059,164.4159,165.5075,223762.0
2024-11-11 15:30:00,168.29,168.5,167.81,168.39,540447.0,165.4977,165.7042,165.0257,165.596,540447.0
2024-11-12 09:30:00,167.05,167.33,165.54,166.56,517347.0,164.2783,164.5536,162.7933,163.7964,517347.0
2024-11-12 10:00:00,166.54,166.73,165.3,165.53,351022.0,163.7767,163.9636,162.5573,162.7835,351022.0
2024-11-12 10:30:00,165.59,165.7,165.04,165.11,262330.0,162.8425,162.9507,162.3016,162.3705,262330.0
2024-11-12 11:00:00,165.14,165.17,164.46,164.49,290102.0,162.4,162.4295,161.7312,161.7607,290102.0
2024-11-12 11:30:00,164.46,164.46,163.3,163.31,411827.0,161.7312,161.7312,160.5905,160.6003,411827.0
2024-11-12 12:00:00,163.31,163.7,163.2,163.4,256472.0,160.6003,160.9838,160.4921,160.6888,256472.0
2024-11-12 12:30:00,163.38,163.43,162.16,162.22,290653.0,160.6692,160.7183,159.4694,159.5284,290653.0
2024-11-12 13:00:00,162.17,162.78,161.86,162.69,315944.0,159.4792,160.0791,159.1744,159.9906,315944.0
2024-11-12 13:30:00,162.7,163.29,162.63,162.68,236494.0,160.0004,160.5806,159.9316,159.9808,236494.0
2024-11-12 14:00:00,162.66,163.18,162.62,162.81,269841.0,159.9611,160.4725,159.9218,160.1086,269841.0
2024-11-12 14:30:00,162.84,163.36,162.77,163.03,278889.0,160.1381,160.6495,160.0693,160.325,278889.0
2024-11-12 15:00:00,163.02,163.44,162.95,163.26,320564.0,160.3151,160.7282,160.2463,160.5511,320564.0
2024-11-12 15:30:00,163.24,163.8,163.2,163.39,747354.0,160.5315,161.0822,160.4921,160.679,747354.0
2024-11-13 09:30:00,162.79,162.94,161.23,161.46,527749.0,160.0889,160.2365,158.5548,158.781,527749.0
2024-11-13 10:00:00,161.41,161.49,160.03,160.27,454729.0,158.7318,158.8105,157.3747,157.6108,454729.0
2024-11-13 10:30:00,160.28,160.71,159.84,160.46,335991.0,157.6206,158.0435,157.1879,157.7976,335991.0
2024-11-13 11:00:00,160.47,160.56,159.75,160.53,366970.0,157.8074,157.8959,157.0994,157.8664,366970.0
2024-11-13 11:30:00,160.52,161.21,160.42,161.14,221070.0,157.8566,158.5352,157.7583,158.4663,221070.0
2024-11-13 12:00:00,161.12,161.26,160.57,160.71,165834.0,158.4467,158.5843,157.9058,158.0435,165834.0
2024-11-13 12:30:00,160.69,161.11,160.53,161.02,101247.0,158.0238,158.4368,157.8664,158.3483,101247.0
2024-11-13 13:00:00,161.13,161.46,160.91,160.91,147388.0,158.4565,158.781,158.2401,158.2401,147388.0
2024-11-13 13:30:00,160.9,161.61,160.88,161.25,212514.0,158.2303,158.9285,158.2106,158.5745,212514.0
2024-11-13 14:00:00,161.23,161.47,161.01,161.27,156868.0,158.5548,158.7908,158.3385,158.5942,156868.0
2024-11-13 14:30:00,161.26,161.49,161.06,161.08,219593.0,158.5843,158.8105,158.3877,158.4073,219593.0
2024-11-13 15:00:00,161.07,161.3,160.8,160.9,150126.0,158.3975,158.6237,158.132,158.2303,150126.0
2024-11-13 15:30:00,160.89,161.18,160.05,160.38,576936.0,158.2205,158.5057,157.3944,157.7189,576936.0
2024-11-14 09:30:00,162.74,164.11,161.87,163.23,708701.0,160.0398,161.387,159.1842,160.5216,708701.0
2024-11-14 10:00:00,163.23,163.83,162.91,163.69,306962.0,160.5216,161.1117,160.207,160.974,306962.0
2024-11-14 10:30:00,163.66,164.1,163.3,163.51,256474.0,160.9445,161.3772,160.5905,160.797,256474.0
2024-11-14 11:00:00,163.58,164.04,163.47,163.52,220965.0,160.8658,161.3182,160.7577,160.8068,220965.0
2024-11-14 11:30:00,163.53,163.82,163.06,163.22,194070.0,160.8167,161.1019,160.3545,160.5118,194070.0
2024-11-14 12:00:00,163.21,163.77,163.1,163.6,158316.0,160.502,161.0527,160.3938,160.8855,158316.0
2024-11-14 12:30:00,163.56,164.6,163.17,164.43,249834.0,160.8462,161.8689,160.4626,161.7017,249834.0
2024-11-14 13:00:00,164.42,164.76,164.17,164.57,194194.0,161.6919,162.0263,161.446,161.8394,194194.0
2024-11-14 13:30:00,164.54,164.91,164.05,164.17,220682.0,161.8099,162.1738,161.328,161.446,220682.0
2024-11-14 14:00:00,164.16,164.66,164.15,164.54,188311.0,161.4362,161.9279,161.4264,161.8099,188311.0
2024-11-14 14:30:00,164.52,164.76,164.33,164.43,150829.0,161.7902,162.0263,161.6034,161.7017,150829.0
2024-11-14 15:00:00,164.44,164.44,163.44,163.83,255221.0,161.7116,161.7116,160.7282,161.1117,255221.0
2024-11-14 15:30:00,163.84,164.22,163.52,163.99,565475.0,161.1215,161.4952,160.8068,161.269,565475.0
2024-11-15 09:30:00,163.0,164.33,161.8,163.77,751073.0,160.2955,161.6034,159.1154,161.0527,751073.0
2024-11-15 10:00:00,163.75,164.0,162.62,162.83,261898.0,161.033,161.2789,159.9218,160.1283,261898.0
2024-11-15 10:30:00,162.75,162.98,161.57,161.89,216818.0,160.0496,160.2758,158.8892,159.2039,216818.0
2024-11-15 11:00:00,161.94,162.1,161.39,161.95,165311.0,159.253,159.4104,158.7122,159.2629,165311.0
2024-11-15 11:30:00,161.93,162.19,160.87,161.05,222910.0,159.2432,159.4989,158.2008,158.3778,222910.0
2024-11-15 12:00:00,161.09,161.58,160.81,161.5,140077.0,158.4172,158.899,158.1418,158.8203,140077.0
2024-11-15 12:30:00,161.5,161.93,161.19,161.27,224526.0,158.8203,159.2432,158.5155,158.5942,224526.0
2024-11-15 13:00:00,161.23,161.33,160.41,160.8,209262.0,158.5548,158.6532,157.7484,158.132,209262.0
2024-11-15 13:30:00,160.78,161.16,160.31,160.4,135351.0,158.1123,158.486,157.6501,157.7386,135351.0
2024-11-15 14:00:00,160.41,160.75,160.23,160.34,178246.0,157.7484,158.0828,157.5714,157.6796,178246.0
2024-11-15 14:30:00,160.35,160.9,160.1,160.51,221405.0,157.6894,158.2303,157.4436,157.8468,221405.0
2024-11-15 15:00:00,160.5,160.79,160.29,160.29,255975.0,157.8369,158.1221,157.6304,157.6304,255975.0
2024-11-15 15:30:00,160.31,160.92,159.6,160.53,1131432.0,157.6501,158.25,156.9519,157.8664,1131432.0
2024-11-18 09:30:00,162.68,164.5,162.0,162.63,551291.0,159.9808,161.7706,159.3121,159.9316,551291.0
2024-11-18 10:00:00,162.62,164.53,162.42,164.48,243597.0,159.9218,161.8001,159.7251,161.7509,243597.0
2024-11-18 10:30:00,164.41,164.84,164.39,164.62,243872.0,161.6821,162.1049,161.6624,161.8886,243872.0
2024-11-18 11:00:00,164.61,165.1,164.35,164.68,254002.0,161.8787,162.3606,161.6231,161.9476,254002.0
2024-11-18 11:30:00,164.67,165.14,164.02,164.07,195302.0,161.9378,162.4,161.2985,161.3477,195302.0
2024-11-18 12:00:00,164.07,164.19,163.7,164.1,143262.0,161.3477,161.4657,160.9838,161.3772,143262.0
2024-11-18 12:30:00,164.1,164.41,163.95,164.39,114713.0,161.3772,161.6821,161.2297,161.6624,114713.0
2024-11-18 13:00:00,164.36,164.89,164.3,164.8,145335.0,161.6329,162.1541,161.5739,162.0656,145335.0
2024-11-18 13:30:00,164.81,165.08,164.43,165.0,169216.0,162.0754,162.3409,161.7017,162.2623,169216.0
2024-11-18 14:00:00,164.97,165.08,164.15,164.3,163960.0,162.2328,162.3409,161.4264,161.5739,163960.0
2024-11-18 14:30:00,164.32,164.33,164.03,164.12,162111.0,161.5936,161.6034,161.3084,161.3969,162111.0
2024-11-18 15:00:00,164.1,164.35,163.93,164.22,177454.0,161.3772,161.6231,161.21,161.4952,177454.0
2024-11-18 15:30:00,164.23,164.98,163.97,164.47,876019.0,161.5051,162.2426,161.2494,161.7411,876019.0
2024-11-19 09:30:00,164.97,166.23,162.65,163.16,485622.0,162.2328,163.4719,159.9513,160.4528,485622.0
2024-11-19 10:00:00,163.16,164.18,162.82,164.04,264974.0,160.4528,161.4559,160.1184,161.3182,264974.0
2024-11-19 10:30:00,164.02,164.47,163.76,164.13,206353.0,161.2985,161.7411,161.0429,161.4067,206353.0
2024-11-19 11:00:00,164.11,165.11,164.04,164.74,220572.0,161.387,162.3705,161.3182,162.0066,220572.0
2024-11-19 11:30:00,164.77,164.85,164.16,164.25,212430.0,162.0361,162.1148,161.4362,161.5247,212430.0
2024-11-19 12:00:00,164.27,164.38,163.73,163.91,125908.0,161.5444,161.6526,161.0133,161.1904,125908.0
2024-11-19 12:30:00,163.88,164.26,163.78,164.06,130348.0,161.1609,161.5346,161.0625,161.3379,130348.0
2024-11-19 13:00:00,164.05,164.8,163.95,164.73,179757.0,161.328,162.0656,161.2297,161.9968,179757.0
2024-11-19 13:30:00,164.68,165.43,164.68,165.27,216279.0,161.9476,162.6851,161.9476,162.5278,216279.0
2024-11-19 14:00:00,165.26,165.39,164.64,164.64,209164.0,162.518,162.6458,161.9082,161.9082,209164.0
2024-11-19 14:30:00,164.61,165.03,164.34,164.75,281036.0,161.8787,162.2918,161.6132,162.0164,281036.0
2024-11-19 15:00:00,164.74,164.87,164.39,164.52,151900.0,162.0066,162.1344,161.6624,161.7902,151900.0
2024-11-19 15:30:00,164.53,164.8,164.37,164.72,454453.0,161.8001,162.0656,161.6427,161.9869,454453.0
2024-11-20 09:30:00,164.01,164.2,156.69,156.77,1239057.0,161.2887,161.4756,154.0902,154.1688,1239057.0
2024-11-20 10:00:00,156.78,157.34,154.1,154.13,1263296.0,154.1787,154.7294,151.5431,151.5726,1263296.0
2024-11-20 10:30:00,154.09,155.95,154.0,155.58,755424.0,151.5333,153.3624,151.4448,152.9986,755424.0
2024-11-20 11:00:00,155.58,155.88,154.55,155.48,624834.0,152.9986,153.2936,151.9857,152.9002,624834.0
2024-11-20 11:30:00,155.48,156.23,154.92,156.01,446825.0,152.9002,153.6378,152.3495,153.4214,446825.0
2024-11-20 12:00:00,155.98,156.13,153.92,154.5,443110.0,153.3919,153.5395,151.3661,151.9365,443110.0
2024-11-20 12:30:00,154.5,154.94,154.15,154.5,224784.0,151.9365,152.3692,151.5923,151.9365,224784.0
2024-11-20 13:00:00,154.48,154.51,153.69,153.77,347417.0,151.9168,151.9463,151.1399,151.2186,347417.0
2024-11-20 13:30:00,153.77,153.77,153.0,153.67,523722.0,151.2186,151.2186,150.4614,151.1203,523722.0
2024-11-20 14:00:00,153.62,153.99,153.5,153.88,448426.0,151.0711,151.435,150.9531,151.3268,448426.0
2024-11-20 14:30:00,153.86,154.56,153.46,153.47,392044.0,151.3071,151.9955,150.9138,150.9236,392044.0
2024-11-20 15:00:00,153.44,153.67,152.95,153.57,562554.0,150.8941,151.1203,150.4122,151.0219,562554.0
2024-11-20 15:30:00,153.58,154.67,153.58,154.3,1315603.0,151.0318,152.1037,151.0318,151.7398,1315603.0
2024-11-21 09:30:00,155.16,156.75,154.17,155.0,1715101.0,152.5855,154.1492,151.612,152.4282,1715101.0
2024-11-21 10:00:00,155.0,155.29,153.6,153.81,818144.0,152.4282,152.7134,151.0514,151.2579,818144.0
2024-11-21 10:30:00,153.78,155.55,153.59,155.28,444170.0,151.2284,152.9691,151.0416,152.7036,444170.0
2024-11-21 11:00:00,155.39,156.32,155.11,156.32,392915.0,152.8117,153.7263,152.5364,153.7263,392915.0
2024-11-21 11:30:00,156.34,156.64,156.18,156.36,384967.0,153.746,154.041,153.5886,153.7656,384967.0
2024-11-21 12:00:00,156.35,156.83,156.22,156.48,301256.0,153.7558,154.2278,153.628,153.8836,301256.0
2024-11-21 12:30:00,156.51,156.67,156.19,156.49,149916.0,153.9131,154.0705,153.5985,153.8935,149916.0
2024-11-21 13:00:00,156.5,156.74,156.22,156.24,179751.0,153.9033,154.1393,153.628,153.6476,179751.0
2024-11-21 13:30:00,156.26,156.75,156.19,156.72,180730.0,153.6673,154.1492,153.5985,154.1197,180730.0
2024-11-21 14:00:00,156.64,156.94,156.05,156.41,163286.0,154.041,154.336,153.4608,153.8148,163286.0
2024-11-21 14:30:00,156.42,156.52,155.81,156.14,191812.0,153.8246,153.923,153.2248,153.5493,191812.0
2024-11-21 15:00:00,156.12,156.43,156.07,156.27,212097.0,153.5296,153.8345,153.4804,153.6771,212097.0
2024-11-21 15:30:00,156.25,156.41,155.32,155.45,768346.0,153.6575,153.8148,152.7429,152.8707,768346.0
2024-11-22 09:30:00,154.79,155.77,154.2,155.6,424774.0,152.2217,153.1854,151.6415,153.0182,424774.0
2024-11-22 10:00:00,155.6,155.63,153.73,154.04,363659.0,153.0182,153.0477,151.1793,151.4841,363659.0
2024-11-22 10:30:00,154.05,155.49,154.04,155.31,290131.0,151.494,152.9101,151.4841,152.7331,290131.0
2024-11-22 11:00:00,155.31,155.41,154.35,154.8,198710.0,152.7331,152.8314,151.789,152.2315,198710.0
2024-11-22 11:30:00,154.77,155.89,154.47,155.6,146253.0,152.202,153.3034,151.907,153.0182,146253.0
2024-11-22 12:00:00,155.62,155.91,155.32,155.91,104947.0,153.0379,153.3231,152.7429,153.3231,104947.0
2024-11-22 12:30:00,155.92,155.92,155.38,155.67,149595.0,153.3329,153.3329,152.8019,153.0871,149595.0
2024-11-22 13:00:00,155.67,156.03,155.41,155.74,164340.0,153.0871,153.4411,152.8314,153.1559,164340.0
2024-11-22 13:30:00,155.71,156.03,155.32,155.61,145257.0,153.1264,153.4411,152.7429,153.0281,145257.0
2024-11-22 14:00:00,155.58,155.59,154.96,155.4,155357.0,152.9986,153.0084,152.3889,152.8216,155357.0
2024-11-22 14:30:00,155.36,155.79,155.34,155.76,106358.0,152.7822,153.2051,152.7626,153.1756,106358.0
2024-11-22 15:00:00,155.75,155.77,155.25,155.71,165719.0,153.1658,153.1854,152.6741,153.1264,165719.0
2024-11-22 15:30:00,155.68,156.88,155.57,156.79,530688.0,153.0969,154.277,152.9887,154.1885,530688.0
2024-11-25 09:30:00,158.94,159.19,157.44,157.75,657460.0,156.3028,156.5487,154.8277,155.1326,657460.0
2024-11-25 10:00:00,157.73,158.76,157.33,158.73,340066.0,155.1129,156.1258,154.7195,156.0963,340066.0
2024-11-25 10:30:00,158.72,158.81,157.21,158.2,444897.0,156.0865,156.175,154.6015,155.5751,444897.0
2024-11-25 11:00:00,158.21,159.65,158.21,159.39,376444.0,155.5849,157.001,155.5849,156.7454,376444.0
2024-11-25 11:30:00,159.39,159.65,158.57,158.99,185495.0,156.7454,157.001,155.939,156.352,185495.0
2024-11-25 12:00:00,159.0,159.21,158.1,158.11,159685.0,156.3618,156.5683,155.4768,155.4866,159685.0
2024-11-25 12:30:00,158.09,158.38,157.45,157.97,176826.0,155.4669,155.7521,154.8375,155.3489,176826.0
2024-11-25 13:00:00,157.94,158.49,157.9,158.32,133590.0,155.3194,155.8603,155.2801,155.6931,133590.0
2024-11-25 13:30:00,158.35,158.6,157.58,157.75,214603.0,155.7226,155.9685,154.9654,155.1326,214603.0
2024-11-25 14:00:00,157.72,158.35,157.43,158.0,203942.0,155.1031,155.7226,154.8179,155.3784,203942.0
2024-11-25 14:30:00,157.99,158.61,157.83,158.49,184201.0,155.3686,155.9783,155.2112,155.8603,184201.0
2024-11-25 15:00:00,158.49,158.64,158.35,158.57,226281.0,155.8603,156.0078,155.7226,155.939,226281.0
2024-11-25 15:30:00,158.57,158.88,158.25,158.83,649958.0,155.939,156.2438,155.6243,156.1947,649958.0
2024-11-26 09:30:00,159.86,161.47,159.71,161.22,736417.0,157.2076,158.7908,157.06,158.545,736417.0
2024-11-26 10:00:00,161.26,161.34,160.12,160.37,414231.0,158.5843,158.663,157.4632,157.7091,414231.0
2024-11-26 10:30:00,160.39,160.87,159.84,160.23,320003.0,157.7288,158.2008,157.1879,157.5714,320003.0
2024-11-26 11:00:00,160.24,160.46,158.81,158.97,315423.0,157.5813,157.7976,156.175,156.3323,315423.0
2024-11-26 11:30:00,158.97,158.97,157.85,158.59,274465.0,156.3323,156.3323,155.2309,155.9586,274465.0
2024-11-26 12:00:00,158.64,158.67,157.38,157.56,304080.0,156.0078,156.0373,154.7687,154.9457,304080.0
2024-11-26 12:30:00,157.52,157.89,157.33,157.71,241884.0,154.9064,155.2702,154.7195,155.0932,241884.0
2024-11-26 13:00:00,157.7,157.87,157.37,157.55,286124.0,155.0834,155.2506,154.7589,154.9359,286124.0
2024-11-26 13:30:00,157.54,157.75,157.32,157.54,252213.0,154.9261,155.1326,154.7097,154.9261,252213.0
2024-11-26 14:00:00,157.53,157.77,156.55,156.57,351383.0,154.9162,155.1522,153.9525,153.9721,351383.0
2024-11-26 14:30:00,156.58,156.93,156.29,156.36,307755.0,153.982,154.3262,153.6968,153.7656,307755.0
2024-11-26 15:00:00,156.33,156.8,156.09,156.67,252942.0,153.7361,154.1983,153.5001,154.0705,252942.0
2024-11-26 15:30:00,156.65,157.14,156.49,156.93,850938.0,154.0508,154.5327,153.8935,154.3262,850938.0
2024-11-27 09:30:00,156.72,157.65,156.24,157.09,483732.0,154.1197,155.0342,153.6476,154.4835,483732.0
2024-11-27 10:00:00,157.16,157.16,155.03,155.11,341048.0,154.5524,154.5524,152.4577,152.5364,341048.0
2024-11-27 10:30:00,155.12,155.47,154.46,155.28,287825.0,152.5462,152.8904,151.8972,152.7036,287825.0
2024-11-27 11:00:00,155.24,155.64,154.83,155.4,229139.0,152.6642,153.0576,152.261,152.8216,229139.0
2024-11-27 11:30:00,155.38,155.86,154.84,154.86,251499.0,152.8019,153.2739,152.2709,152.2905,251499.0
2024-11-27 12:00:00,154.83,154.98,154.5,154.74,209136.0,152.261,152.4085,151.9365,152.1725,209136.0
2024-11-27 12:30:00,154.74,155.07,154.58,155.05,116692.0,152.1725,152.497,152.0152,152.4774,116692.0
2024-11-27 13:00:00,155.05,155.97,154.95,155.83,115300.0,152.4774,153.3821,152.379,153.2444,115300.0
2024-11-27 13:30:00,155.83,156.61,155.82,156.44,134576.0,153.2444,154.0115,153.2346,153.8443,134576.0
2024-11-27 14:00:00,156.45,156.62,156.26,156.34,135954.0,153.8541,154.0213,153.6673,153.746,135954.0
2024-11-27 14:30:00,156.33,156.93,156.26,156.83,126250.0,153.7361,154.3262,153.6673,154.2278,126250.0
2024-11-27 15:00:00,156.83,156.97,156.32,156.36,187049.0,154.2278,154.3655,153.7263,153.7656,187049.0
2024-11-27 15:30:00,156.33,156.69,155.91,156.41,476483.0,153.7361,154.0902,153.3231,153.8148,476483.0
2024-11-29 09:30:00,158.11,160.19,157.75,159.78,627802.0,155.4866,157.5321,155.1326,157.1289,627802.0
2024-11-29 10:00:00,159.76,160.9,159.24,160.22,315886.0,157.1092,158.2303,156.5978,157.5616,315886.0
2024-11-29 10:30:00,160.2,160.84,160.16,160.46,243151.0,157.5419,158.1713,157.5026,157.7976,243151.0
2024-11-29 11:00:00,160.49,161.52,160.45,160.73,333492.0,157.8271,158.84,157.7878,158.0631,333492.0
2024-11-29 11:30:00,160.73,161.1,160.31,160.52,245433.0,158.0631,158.427,157.6501,157.8566,245433.0
2024-11-29 12:00:00,160.51,160.51,159.15,159.2,226910.0,157.8468,157.8468,156.5093,156.5585,226910.0
2024-11-29 12:30:00,159.24,159.74,158.27,158.46,548870.0,156.5978,157.0896,155.6439,155.8308,548870.0
2024-12-02 09:30:00,158.67,162.11,158.38,161.84,672886.0,156.0373,159.4202,155.7521,159.1547,672886.0
2024-12-02 10:00:00,161.81,161.94,160.85,161.18,331880.0,159.1252,159.253,158.1811,158.5057,331880.0
2024-12-02 10:30:00,161.18,161.47,160.64,160.94,275991.0,158.5057,158.7908,157.9746,158.2696,275991.0
2024-12-02 11:00:00,160.95,161.8,160.95,161.71,266488.0,158.2795,159.1154,158.2795,159.0269,266488.0
2024-12-02 11:30:00,161.71,162.47,161.63,162.04,368605.0,159.0269,159.7743,158.9482,159.3514,368605.0
2024-12-02 12:00:00,162.04,162.75,161.85,162.5,216230.0,159.3514,160.0496,159.1645,159.8038,216230.0
2024-12-02 12:30:00,162.5,163.09,162.33,162.91,221961.0,159.8038,160.384,159.6366,160.207,221961.0
2024-12-02 13:00:00,162.9,163.21,162.55,162.97,239538.0,160.1971,160.502,159.8529,160.266,239538.0
2024-12-02 13:30:00,162.93,162.96,162.3,162.3,129860.0,160.2266,160.2561,159.6071,159.6071,129860.0
2024-12-02 14:00:00,162.29,162.54,162.14,162.42,183775.0,159.5972,159.8431,159.4497,159.7251,183775.0
2024-12-02 14:30:00,162.43,162.84,162.35,162.75,214412.0,159.7349,160.1381,159.6562,160.0496,214412.0
2024-12-02 15:00:00,162.74,163.02,162.4,163.01,208875.0,160.0398,160.3151,159.7054,160.3053,208875.0
2024-12-02 15:30:00,162.98,163.37,162.61,163.05,681601.0,160.2758,160.6593,159.9119,160.3446,681601.0
2024-12-03 09:30:00,161.45,163.17,161.32,163.08,482029.0,158.7712,160.4626,158.6433,160.3741,482029.0
2024-12-03 10:00:00,163.0,163.45,162.43,163.22,271578.0,160.2955,160.738,159.7349,160.5118,271578.0
2024-12-03 10:30:00,163.25,163.81,163.13,163.78,277766.0,160.5413,161.092,160.4233,161.0625,277766.0
2024-12-03 11:00:00,163.78,163.86,162.96,163.2,165220.0,161.0625,161.1412,160.2561,160.4921,165220.0
2024-12-03 11:30:00,163.17,163.34,162.62,162.77,154262.0,160.4626,160.6298,159.9218,160.0693,154262.0
2024-12-03 12:00:00,162.77,162.8,161.89,161.89,163368.0,160.0693,160.0988,159.2039,159.2039,163368.0
2024-12-03 12:30:00,161.93,162.45,161.73,162.35,356537.0,159.2432,159.7546,159.0465,159.6562,356537.0
2024-12-03 13:00:00,162.35,162.39,162.06,162.09,108398.0,159.6562,159.6956,159.3711,159.4006,108398.0
2024-12-03 13:30:00,162.08,162.23,161.8,162.14,136803.0,159.3907,159.5382,159.1154,159.4497,136803.0
2024-12-03 14:00:00,162.11,162.15,161.81,161.82,137457.0,159.4202,159.4596,159.1252,159.135,137457.0
2024-12-03 14:30:00,161.84,162.97,161.81,162.91,377449.0,159.1547,160.266,159.1252,160.207,377449.0
2024-12-03 15:00:00,162.91,163.04,162.53,162.57,255662.0,160.207,160.3348,159.8333,159.8726,255662.0
2024-12-03 15:30:00,162.54,162.78,162.37,162.62,337220.0,159.8431,160.0791,159.6759,159.9218,337220.0
2024-12-04 09:30:00,164.47,165.0,162.24,162.92,627839.0,161.7411,162.2623,159.5481,160.2168,627839.0
2024-12-04 10:00:00,162.81,163.74,162.64,163.52,329459.0,160.1086,161.0232,159.9414,160.8068,329459.0
2024-12-04 10:30:00,163.52,164.0,162.84,163.4,304859.0,160.8068,161.2789,160.1381,160.6888,304859.0
2024-12-04 11:00:00,163.44,164.13,163.39,164.09,228173.0,160.7282,161.4067,160.679,161.3674,228173.0
2024-12-04 11:30:00,164.1,164.22,163.34,163.51,183468.0,161.3772,161.4952,160.6298,160.797,183468.0
2024-12-04 12:00:00,163.51,163.74,163.24,163.25,140063.0,160.797,161.0232,160.5315,160.5413,140063.0
2024-12-04 12:30:00,163.23,163.61,163.16,163.46,115183.0,160.5216,160.8953,160.4528,160.7478,115183.0
2024-12-04 13:00:00,163.46,163.52,162.76,162.82,132718.0,160.7478,160.8068,160.0594,160.1184,132718.0
2024-12-04 13:30:00,162.84,163.06,162.44,162.71,139570.0,160.1381,160.3545,159.7448,160.0103,139570.0
2024-12-04 14:00:00,162.69,163.39,162.64,163.16,141824.0,159.9906,160.679,159.9414,160.4528,141824.0
2024-12-04 14:30:00,163.14,163.28,162.98,163.0,147907.0,160.4331,160.5708,160.2758,160.2955,147907.0
2024-12-04 15:00:00,163.0,163.22,162.88,162.9,206711.0,160.2955,160.5118,160.1775,160.1971,206711.0
2024-12-04 15:30:00,162.92,163.7,162.9,163.34,520036.0,160.2168,160.9838,160.1971,160.6298,520036.0
2024-12-05 09:30:00,163.05,164.45,162.59,162.85,528993.0,161.1944,162.5785,160.7396,160.9967,528993.0
2024-12-05 10:00:00,162.84,163.75,162.62,162.86,301524.0,160.9868,161.8864,160.7693,161.0066,301524.0
2024-12-05 10:30:00,162.9,163.72,162.75,163.16,280633.0,161.0461,161.8568,160.8978,161.3031,280633.0
2024-12-05 11:00:00,163.16,163.21,161.83,161.96,322250.0,161.3031,161.3526,159.9883,160.1168,322250.0
2024-12-05 11:30:00,161.99,162.24,161.44,161.78,248726.0,160.1465,160.3936,159.6027,159.9388,248726.0
2024-12-05 12:00:00,161.78,161.9,161.21,161.44,275963.0,159.9388,160.0575,159.3753,159.6027,275963.0
2024-12-05 12:30:00,161.42,161.58,161.2,161.53,160890.0,159.5829,159.7411,159.3654,159.6917,160890.0
2024-12-05 13:00:00,161.52,161.52,160.68,160.72,226771.0,159.6818,159.6818,158.8514,158.8909,226771.0
2024-12-05 13:30:00,160.69,160.83,160.24,160.43,227872.0,158.8612,158.9997,158.4164,158.6042,227872.0
2024-12-05 14:00:00,160.44,160.47,159.93,160.13,294427.0,158.6141,158.6438,158.1099,158.3076,294427.0
2024-12-05 14:30:00,160.14,160.28,160.05,160.18,243093.0,158.3175,158.4559,158.2285,158.3571,243093.0
2024-12-05 15:00:00,160.17,160.53,160.09,160.16,246141.0,158.3472,158.7031,158.2681,158.3373,246141.0
2024-12-05 15:30:00,160.16,160.5,160.04,160.39,557641.0,158.3373,158.6734,158.2186,158.5647,557641.0
2024-12-06 09:30:00,160.39,160.39,158.1,159.75,736305.0,158.5647,158.5647,156.3007,157.9319,736305.0
2024-12-06 10:00:00,159.75,160.32,159.42,159.64,368625.0,157.9319,158.4955,157.6057,157.8232,368625.0
2024-12-06 10:30:00,159.7,160.36,159.48,160.17,389191.0,157.8825,158.535,157.665,158.3472,389191.0
2024-12-06 11:00:00,160.17,160.23,157.3,158.54,728962.0,158.3472,158.4065,155.5098,156.7357,728962.0
2024-12-06 11:30:00,158.58,158.98,157.24,158.86,804339.0,156.7753,157.1707,155.4505,157.0521,804339.0
2024-12-06 12:00:00,158.89,158.94,158.15,158.67,359322.0,157.0817,157.1312,156.3502,156.8642,359322.0
2024-12-06 12:30:00,158.68,158.76,158.15,158.6,229013.0,156.8741,156.9532,156.3502,156.795,229013.0
2024-12-06 13:00:00,158.59,159.3,158.56,159.03,240075.0,156.7851,157.4871,156.7555,157.2201,240075.0
2024-12-06 13:30:00,159.0,159.08,158.8,159.08,177977.0,157.1905,157.2696,156.9928,157.2696,177977.0
2024-12-06 14:00:00,159.08,159.13,158.62,159.0,192457.0,157.2696,157.319,156.8148,157.1905,192457.0
2024-12-06 14:30:00,158.99,159.25,158.9,159.2,213118.0,157.1806,157.4376,157.0916,157.3882,213118.0
2024-12-06 15:00:00,159.18,159.22,158.75,158.97,272203.0,157.3684,157.408,156.9433,157.1608,272203.0
2024-12-06 15:30:00,158.96,159.59,158.88,159.5,636892.0,157.1509,157.7738,157.0718,157.6848,636892.0
2024-12-09 09:30:00,157.48,161.25,157.47,161.14,522203.0,155.6878,159.4149,155.6779,159.3061,522203.0
2024-12-09 10:00:00,161.09,162.54,161.0,162.01,369014.0,159.2567,160.6902,159.1677,160.1662,369014.0
2024-12-09 10:30:00,161.94,162.93,161.82,162.1,428178.0,160.097,161.0758,159.9784,160.2552,428178.0
2024-12-09 11:00:00,162.14,162.49,160.91,161.35,248141.0,160.2947,160.6408,159.0787,159.5137,248141.0
2024-12-09 11:30:00,161.3,162.07,160.96,161.78,182951.0,159.4643,160.2255,159.1282,159.9388,182951.0
2024-12-09 12:00:00,161.77,161.77,160.77,160.91,149012.0,159.929,159.929,158.9403,159.0787,149012.0
2024-12-09 12:30:00,160.92,161.27,160.56,160.83,138410.0,159.0886,159.4346,158.7327,158.9997,138410.0
2024-12-09 13:00:00,160.84,160.86,160.42,160.67,132653.0,159.0095,159.0293,158.5943,158.8415,132653.0
2024-12-09 13:30:00,160.64,161.1,160.53,160.99,126844.0,158.8118,159.2666,158.7031,159.1578,126844.0
2024-12-09 14:00:00,161.01,161.4,160.76,161.07,164850.0,159.1776,159.5632,158.9305,159.2369,164850.0
2024-12-09 14:30:00,161.08,161.15,160.57,160.96,147435.0,159.2468,159.316,158.7426,159.1282,147435.0
2024-12-09 15:00:00,160.96,161.08,160.4,160.68,178215.0,159.1282,159.2468,158.5745,158.8514,178215.0
2024-12-09 15:30:00,160.7,161.23,160.32,160.76,626617.0,158.8711,159.3951,158.4955,158.9305,626617.0
2024-12-10 09:30:00,160.77,161.49,159.0,159.23,427558.0,158.9403,159.6521,157.1905,157.4179,427558.0
2024-12-10 10:00:00,159.28,159.98,158.75,159.09,281784.0,157.4673,158.1593,156.9433,157.2795,281784.0
2024-12-10 10:30:00,159.0,159.38,158.63,158.8,276655.0,157.1905,157.5662,156.8247,156.9928,276655.0
2024-12-10 11:00:00,158.81,159.01,157.92,158.03,311021.0,157.0026,157.2004,156.1228,156.2315,311021.0
2024-12-10 11:30:00,158.01,158.02,156.92,157.29,205475.0,156.2117,156.2216,155.1342,155.4999,205475.0
2024-12-10 12:00:00,157.27,157.5,156.9,156.96,175167.0,155.4802,155.7076,155.1144,155.1737,175167.0
2024-12-10 12:30:00,156.95,157.47,156.75,156.85,200591.0,155.1638,155.6779,154.9661,155.065,200591.0
2024-12-10 13:00:00,156.82,157.47,156.71,157.0,197411.0,155.0353,155.6779,154.9265,155.2132,197411.0
2024-12-10 13:30:00,157.02,157.33,156.62,156.63,198075.0,155.233,155.5395,154.8376,154.8475,198075.0
2024-12-10 14:00:00,156.62,156.9,156.4,156.77,245814.0,154.8376,155.1144,154.6201,154.9859,245814.0
2024-12-10 14:30:00,156.77,157.2,156.4,157.13,271535.0,154.9859,155.411,154.6201,155.3418,271535.0
2024-12-10 15:00:00,157.14,157.28,156.23,156.28,252635.0,155.3517,155.4901,154.452,154.5014,252635.0
2024-12-10 15:30:00,156.27,156.95,156.04,156.45,793727.0,154.4916,155.1638,154.2642,154.6695,793727.0
2024-12-11 09:30:00,157.29,159.63,156.97,159.42,461974.0,155.4999,157.8133,155.1836,157.6057,461974.0
2024-12-11 10:00:00,159.52,159.83,159.01,159.06,272698.0,157.7046,158.011,157.2004,157.2498,272698.0
2024-12-11 10:30:00,159.07,159.5,157.94,158.46,221886.0,157.2597,157.6848,156.1425,156.6566,221886.0
2024-12-11 11:00:00,158.46,159.48,158.46,159.46,163682.0,156.6566,157.665,156.6566,157.6452,163682.0
2024-12-11 11:30:00,159.45,159.55,158.87,159.08,110728.0,157.6354,157.7342,157.062,157.2696,110728.0
2024-12-11 12:00:00,159.08,159.23,158.85,159.03,73954.0,157.2696,157.4179,157.0422,157.2201,73954.0
2024-12-11 12:30:00,159.05,159.22,158.7,158.87,88748.0,157.2399,157.408,156.8939,157.062,88748.0
2024-12-11 13:00:00,158.89,159.38,158.85,159.28,122617.0,157.0817,157.5662,157.0422,157.4673,122617.0
2024-12-11 13:30:00,159.28,159.44,158.99,159.07,90043.0,157.4673,157.6255,157.1806,157.2597,90043.0
2024-12-11 14:00:00,159.09,159.54,159.07,159.51,113538.0,157.2795,157.7243,157.2597,157.6947,113538.0
2024-12-11 14:30:00,159.49,159.64,159.37,159.59,102174.0,157.6749,157.8232,157.5563,157.7738,102174.0
2024-12-11 15:00:00,159.62,160.46,159.48,160.28,234107.0,157.8034,158.6339,157.665,158.4559,234107.0
2024-12-11 15:30:00,160.27,160.36,159.32,159.76,676089.0,158.446,158.535,157.5068,157.9418,676089.0
2024-12-12 09:30:00,158.96,159.46,156.92,157.72,384468.0,157.1509,157.6452,155.1342,155.925,384468.0
2024-12-12 10:00:00,157.73,158.3,157.28,157.56,276387.0,155.9349,156.4984,155.4901,155.7669,276387.0
2024-12-12 10:30:00,157.53,157.94,157.25,157.63,165851.0,155.7372,156.1425,155.4604,155.8361,165851.0
2024-12-12 11:00:00,157.59,157.66,157.14,157.49,147701.0,155.7965,155.8657,155.3517,155.6977,147701.0
2024-12-12 11:30:00,157.52,157.62,157.02,157.26,124467.0,155.7273,155.8262,155.233,155.4703,124467.0
2024-12-12 12:00:00,157.25,157.8,157.17,157.56,117320.0,155.4604,156.0041,155.3813,155.7669,117320.0
2024-12-12 12:30:00,157.54,157.54,156.97,157.16,123780.0,155.7471,155.7471,155.1836,155.3714,123780.0
2024-12-12 13:00:00,157.15,157.86,157.1,157.53,202553.0,155.3615,156.0635,155.3121,155.7372,202553.0
2024-12-12 13:30:00,157.52,157.64,157.25,157.48,132123.0,155.7273,155.846,155.4604,155.6878,132123.0
2024-12-12 14:00:00,157.5,157.93,157.39,157.56,290002.0,155.7076,156.1327,155.5988,155.7669,290002.0
2024-12-12 14:30:00,157.55,157.77,157.43,157.77,140768.0,155.757,155.9745,155.6384,155.9745,140768.0
2024-12-12 15:00:00,157.77,158.07,157.54,157.84,145535.0,155.9745,156.2711,155.7471,156.0437,145535.0
2024-12-12 15:30:00,157.84,158.45,157.62,158.23,415477.0,156.0437,156.6467,155.8262,156.4292,415477.0
2024-12-13 09:30:00,158.24,159.69,158.09,158.99,691421.0,156.4391,157.8726,156.2908,157.1806,691421.0
2024-12-13 10:00:00,158.99,159.18,157.34,157.5,250675.0,157.1806,157.3684,155.5494,155.7076,250675.0
2024-12-13 10:30:00,157.47,157.8,156.62,156.9,230281.0,155.6779,156.0041,154.8376,155.1144,230281.0
2024-12-13 11:00:00,156.94,158.07,156.66,157.71,270793.0,155.1539,156.2711,154.8771,155.9152,270793.0
2024-12-13 11:30:00,157.72,158.21,157.45,157.59,210189.0,155.925,156.4095,155.6581,155.7965,210189.0
2024-12-13 12:00:00,157.57,157.92,157.1,157.2,183050.0,155.7768,156.1228,155.3121,155.411,183050.0
2024-12-13 12:30:00,157.19,157.72,157.03,157.35,137188.0,155.4011,155.925,155.2429,155.5593,137188.0
2024-12-13 13:00:00,157.36,157.94,157.29,157.59,116530.0,155.5691,156.1425,155.4999,155.7965,116530.0
2024-12-13 13:30:00,157.58,158.14,157.35,158.14,181380.0,155.7866,156.3403,155.5593,156.3403,181380.0
2024-12-13 14:00:00,158.15,159.04,158.01,158.97,221255.0,156.3502,157.23,156.2117,157.1608,221255.0
2024-12-13 14:30:00,158.97,159.14,158.73,159.01,199495.0,157.1608,157.3289,156.9236,157.2004,199495.0
2024-12-13 15:00:00,159.03,159.07,158.49,158.98,224770.0,157.2201,157.2597,156.6863,157.1707,224770.0
2024-12-13 15:30:00,158.97,159.42,158.2,158.54,679620.0,157.1608,157.6057,156.3996,156.7357,679620.0
2024-12-16 09:30:00,158.15,158.71,154.02,155.12,795988.0,156.3502,156.9038,152.2672,153.3546,795988.0
2024-12-16 10:00:00,155.11,155.64,154.34,155.45,559369.0,153.3448,153.8687,152.5835,153.6809,559369.0
2024-12-16 10:30:00,155.46,156.84,155.28,156.31,415259.0,153.6908,155.0551,153.5128,154.5311,415259.0
2024-12-16 11:00:00,156.3,156.67,156.07,156.62,287478.0,154.5212,154.887,154.2938,154.8376,287478.0
2024-12-16 11:30:00,156.62,156.74,156.09,156.72,257979.0,154.8376,154.9562,154.3136,154.9364,257979.0
2024-12-16 12:00:00,156.7,157.37,156.68,156.72,179656.0,154.9167,155.579,154.8969,154.9364,179656.0
2024-12-16 12:30:00,156.73,157.23,156.68,156.8,227246.0,154.9463,155.4406,154.8969,155.0155,227246.0
2024-12-16 13:00:00,156.8,156.83,156.39,156.46,186585.0,155.0155,155.0452,154.6102,154.6794,186585.0
2024-12-16 13:30:00,156.49,156.9,156.19,156.83,319361.0,154.709,155.1144,154.4125,155.0452,319361.0
2024-12-16 14:00:00,156.8,158.02,156.76,157.35,310986.0,155.0155,156.2216,154.976,155.5593,310986.0
2024-12-16 14:30:00,157.33,157.97,157.29,157.31,254562.0,155.5395,156.1722,155.4999,155.5197,254562.0
2024-12-16 15:00:00,157.31,157.85,157.22,157.59,306202.0,155.5197,156.0536,155.4307,155.7965,306202.0
2024-12-16 15:30:00,157.57,158.17,157.46,157.87,955794.0,155.7768,156.3699,155.668,156.0733,955794.0
2024-12-17 09:30:00,156.49,159.98,156.49,158.39,415755.0,154.709,158.1593,154.709,156.5874,415755.0
2024-12-17 10:00:00,158.46,159.37,157.95,157.97,206054.0,156.6566,157.5563,156.1524,156.1722,206054.0
2024-12-17 10:30:00,158.06,158.44,157.57,157.8,168295.0,156.2612,156.6369,155.7768,156.0041,168295.0
2024-12-17 11:00:00,157.75,158.17,157.53,158.15,132775.0,155.9547,156.3699,155.7372,156.3502,132775.0
2024-12-17 11:30:00,158.16,158.89,158.08,158.7,232316.0,156.36,157.0817,156.281,156.8939,232316.0
2024-12-17 12:00:00,158.69,158.91,158.45,158.88,129829.0,156.884,157.1015,156.6467,157.0718,129829.0
2024-12-17 12:30:00,158.84,158.91,158.09,158.28,159610.0,157.0323,157.1015,156.2908,156.4787,159610.0
2024-12-17 13:00:00,158.27,158.28,157.63,157.91,114387.0,156.4688,156.4787,155.8361,156.1129,114387.0
2024-12-17 13:30:00,157.94,157.96,157.42,157.48,117352.0,156.1425,156.1623,155.6285,155.6878,117352.0
2024-12-17 14:00:00,157.46,157.82,157.11,157.74,137328.0,155.668,156.0239,155.322,155.9448,137328.0
2024-12-17 14:30:00,157.75,157.76,157.25,157.57,142222.0,155.9547,155.9646,155.4604,155.7768,142222.0
2024-12-17 15:00:00,157.59,157.79,157.43,157.68,170101.0,155.7965,155.9943,155.6384,155.8855,170101.0
2024-12-17 15:30:00,157.72,158.56,157.71,157.92,581725.0,155.925,156.7555,155.9152,156.1228,581725.0
2024-12-18 09:30:00,158.49,160.1,157.86,159.66,386226.0,156.6863,158.278,156.0635,157.843,386226.0
2024-12-18 10:00:00,159.7,160.47,159.62,159.81,253219.0,157.8825,158.6438,157.8034,157.9913,253219.0
2024-12-18 10:30:00,159.86,160.72,159.79,160.36,262808.0,158.0407,158.8909,157.9715,158.535,262808.0
2024-12-18 11:00:00,160.34,160.8,160.14,160.72,176012.0,158.5152,158.97,158.3175,158.8909,176012.0
2024-12-18 11:30:00,160.68,160.72,160.31,160.39,129843.0,158.8514,158.8909,158.4856,158.5647,129843.0
2024-12-18 12:00:00,160.36,161.13,160.35,160.9,150828.0,158.535,159.2962,158.5251,159.0689,150828.0
2024-12-18 12:30:00,160.89,161.16,160.64,160.81,241895.0,159.059,159.3259,158.8118,158.9799,241895.0
2024-12-18 13:00:00,160.8,160.82,160.07,160.08,231982.0,158.97,158.9898,158.2483,158.2582,231982.0
2024-12-18 13:30:00,160.07,160.62,159.95,160.41,192543.0,158.2483,158.792,158.1297,158.5844,192543.0
2024-12-18 14:00:00,160.35,160.38,157.97,157.97,272957.0,158.5251,158.5548,156.1722,156.1722,272957.0
2024-12-18 14:30:00,158.07,158.72,156.46,156.54,273828.0,156.2711,156.9137,154.6794,154.7585,273828.0
2024-12-18 15:00:00,156.58,156.7,154.56,154.72,387299.0,154.798,154.9167,152.801,152.9592,387299.0
2024-12-18 15:30:00,154.76,155.1,152.32,153.0,1228915.0,152.9987,153.3349,150.5865,151.2588,1228915.0
2024-12-19 09:30:00,154.09,155.47,151.86,152.3,792496.0,152.3364,153.7007,150.1317,150.5667,792496.0
2024-12-19 10:00:00,152.29,152.84,151.16,151.17,504342.0,150.5568,151.1006,149.4397,149.4496,504342.0
2024-12-19 10:30:00,151.22,151.75,150.85,151.08,355283.0,149.499,150.023,149.1332,149.3606,355283.0
2024-12-19 11:00:00,151.08,152.15,150.4,151.66,314314.0,149.3606,150.4184,148.6884,149.934,314314.0
2024-12-19 11:30:00,151.66,152.12,151.12,151.66,203560.0,149.934,150.3888,149.4002,149.934,203560.0
2024-12-19 12:00:00,151.65,151.8,151.25,151.37,153246.0,149.9241,150.0724,149.5287,149.6473,153246.0
2024-12-19 12:30:00,151.4,151.52,150.56,151.25,146251.0,149.677,149.7956,148.8465,149.5287,146251.0
2024-12-19 13:00:00,151.22,151.23,150.54,150.91,157159.0,149.499,149.5089,148.8268,149.1926,157159.0
2024-12-19 13:30:00,150.85,151.41,150.46,151.35,201913.0,149.1332,149.6869,148.7477,149.6275,201913.0
2024-12-19 14:00:00,151.34,151.39,150.61,150.74,184054.0,149.6177,149.6671,148.896,149.0245,184054.0
2024-12-19 14:30:00,150.74,150.83,150.2,150.31,213575.0,149.0245,149.1135,148.4906,148.5994,213575.0
2024-12-19 15:00:00,150.31,151.17,150.06,150.85,280439.0,148.5994,149.4496,148.3522,149.1332,280439.0
2024-12-19 15:30:00,150.84,151.42,150.15,150.48,771624.0,149.1233,149.6967,148.4412,148.7674,771624.0
2024-12-20 09:30:00,149.58,151.54,149.45,149.97,1683094.0,147.8777,149.8154,147.7492,148.2632,1683094.0
2024-12-20 10:00:00,149.97,151.2,149.43,151.14,220819.0,148.2632,149.4793,147.7294,149.4199,220819.0
2024-12-20 10:30:00,151.2,152.61,151.2,152.22,242981.0,149.4793,150.8732,149.4793,150.4876,242981.0
2024-12-20 11:00:00,152.18,153.26,152.01,153.0,184312.0,150.4481,151.5158,150.28,151.2588,184312.0
2024-12-20 11:30:00,153.02,154.4,152.99,154.0,217109.0,151.2785,152.6428,151.2489,152.2474,217109.0
2024-12-20 12:00:00,154.01,154.52,153.83,154.52,142058.0,152.2573,152.7615,152.0793,152.7615,142058.0
2024-12-20 12:30:00,154.53,154.57,153.66,153.97,138176.0,152.7714,152.8109,151.9113,152.2177,138176.0
2024-12-20 13:00:00,153.97,154.09,152.95,152.95,123977.0,152.2177,152.3364,151.2093,151.2093,123977.0
2024-12-20 13:30:00,153.02,153.45,152.78,153.02,95661.0,151.2785,151.7036,151.0413,151.2785,95661.0
2024-12-20 14:00:00,153.03,153.37,151.76,153.25,252562.0,151.2884,151.6246,150.0329,151.5059,252562.0
2024-12-20 14:30:00,153.22,153.67,153.06,153.42,214274.0,151.4763,151.9211,151.3181,151.674,214274.0
2024-12-20 15:00:00,153.5,153.59,153.14,153.28,192783.0,151.7531,151.8421,151.3972,151.5356,192783.0
2024-12-20 15:30:00,153.33,154.01,152.6,152.94,1403290.0,151.585,152.2573,150.8633,151.1994,1403290.0
2024-12-23 09:30:00,155.66,158.1,154.58,156.97,840367.0,153.8885,156.3007,152.8208,155.1836,840367.0
2024-12-23 10:00:00,156.82,157.14,155.01,155.04,253362.0,155.0353,155.3517,153.2459,153.2755,253362.0
2024-12-23 10:30:00,155.19,155.7,154.55,155.0,218019.0,153.4238,153.928,152.7911,153.236,218019.0
2024-12-23 11:00:00,154.97,156.27,154.97,156.04,209938.0,153.2063,154.4916,153.2063,154.2642,209938.0
2024-12-23 11:30:00,156.07,156.8,155.86,156.64,178244.0,154.2938,155.0155,154.0862,154.8573,178244.0
2024-12-23 12:00:00,156.65,157.15,156.5,156.81,359876.0,154.8672,155.3615,154.7189,155.0254,359876.0
2024-12-23 12:30:00,156.82,157.37,156.81,157.2,259996.0,155.0353,155.579,155.0254,155.411,259996.0
2024-12-23 13:00:00,157.2,157.6,157.05,157.37,191927.0,155.411,155.8064,155.2627,155.579,191927.0
2024-12-23 13:30:00,157.41,158.01,157.4,157.87,191706.0,155.6186,156.2117,155.6087,156.0733,191706.0
2024-12-23 14:00:00,157.84,158.19,157.78,157.88,192431.0,156.0437,156.3897,155.9844,156.0832,192431.0
2024-12-23 14:30:00,157.88,157.96,157.42,157.47,199483.0,156.0832,156.1623,155.6285,155.6779,199483.0
2024-12-23 15:00:00,157.47,157.98,157.2,157.89,253081.0,155.6779,156.1821,155.411,156.0931,253081.0
2024-12-23 15:30:00,157.92,158.69,157.89,158.33,840185.0,156.1228,156.884,156.0931,156.5281,840185.0
2024-12-24 09:30:00,158.64,159.1,157.54,158.23,237256.0,156.8346,157.2893,155.7471,156.4292,237256.0
2024-12-24 10:00:00,158.27,158.57,157.92,158.36,155986.0,156.4688,156.7654,156.1228,156.5578,155986.0
2024-12-24 10:30:00,158.31,158.48,157.98,158.21,166206.0,156.5083,156.6764,156.1821,156.4095,166206.0
2024-12-24 11:00:00,158.21,158.79,158.18,158.72,110501.0,156.4095,156.9829,156.3798,156.9137,110501.0
2024-12-24 11:30:00,158.69,158.97,158.63,158.76,82991.0,156.884,157.1608,156.8247,156.9532,82991.0
2024-12-24 12:00:00,158.74,158.85,158.45,158.57,82107.0,156.9334,157.0422,156.6467,156.7654,82107.0
2024-12-24 12:30:00,158.54,159.4,158.13,159.38,441024.0,156.7357,157.5859,156.3304,157.5662,441024.0
2024-12-26 09:30:00,157.69,158.76,157.35,158.17,190707.0,155.8954,156.9532,155.5593,156.3699,190707.0
2024-12-26 10:00:00,158.17,159.0,158.08,158.88,139181.0,156.3699,157.1905,156.281,157.0718,139181.0
2024-12-26 10:30:00,158.84,159.36,158.81,159.35,114706.0,157.0323,157.5464,157.0026,157.5365,114706.0
2024-12-26 11:00:00,159.32,159.56,159.1,159.23,91331.0,157.5068,157.7441,157.2893,157.4179,91331.0
2024-12-26 11:30:00,159.3,159.44,159.2,159.38,73518.0,157.4871,157.6255,157.3882,157.5662,73518.0
2024-12-26 12:00:00,159.4,159.4,158.94,158.97,72665.0,157.5859,157.5859,157.1312,157.1608,72665.0
2024-12-26 12:30:00,158.95,159.11,158.49,158.7,78699.0,157.1411,157.2992,156.6863,156.8939,78699.0
2024-12-26 13:00:00,158.75,158.89,158.6,158.78,57000.0,156.9433,157.0817,156.795,156.973,57000.0
2024-12-26 13:30:00,158.79,159.01,158.53,158.79,47217.0,156.9829,157.2004,156.7258,156.9829,47217.0
2024-12-26 14:00:00,158.78,158.88,158.62,158.81,59002.0,156.973,157.0718,156.8148,157.0026,59002.0
2024-12-26 14:30:00,158.82,159.05,158.65,158.86,53207.0,157.0125,157.2399,156.8445,157.0521,53207.0
2024-12-26 15:00:00,158.83,158.95,158.66,158.74,75299.0,157.0224,157.1411,156.8544,156.9334,75299.0
2024-12-26 15:30:00,158.73,158.91,158.42,158.42,295111.0,156.9236,157.1015,156.6171,156.6171,295111.0
2024-12-27 09:30:00,157.12,157.73,156.83,156.84,158724.0,155.3319,155.9349,155.0452,155.0551,158724.0
2024-12-27 10:00:00,156.86,156.9,155.52,156.18,226462.0,155.0748,155.1144,153.7501,154.4026,226462.0
2024-12-27 10:30:00,156.08,156.79,155.57,156.41,145790.0,154.3037,155.0056,153.7995,154.63,145790.0
2024-12-27 11:00:00,156.41,156.98,156.06,156.98,168158.0,154.63,155.1935,154.2839,155.1935,168158.0
2024-12-27 11:30:00,156.92,157.01,156.09,156.3,106247.0,155.1342,155.2231,154.3136,154.5212,106247.0
2024-12-27 12:00:00,156.29,156.41,155.94,155.99,86149.0,154.5113,154.63,154.1653,154.2147,86149.0
2024-12-27 12:30:00,156.1,156.62,155.92,156.52,78457.0,154.3235,154.8376,154.1455,154.7387,78457.0
2024-12-27 13:00:00,156.51,156.79,156.35,156.46,46440.0,154.7288,155.0056,154.5706,154.6794,46440.0
2024-12-27 13:30:00,156.43,157.4,156.34,157.33,75928.0,154.6497,155.6087,154.5608,155.5395,75928.0
2024-12-27 14:00:00,157.31,157.5,157.14,157.25,71606.0,155.5197,155.7076,155.3517,155.4604,71606.0
2024-12-27 14:30:00,157.26,157.75,157.24,157.73,73123.0,155.4703,155.9547,155.4505,155.9349,73123.0
2024-12-27 15:00:00,157.71,157.74,156.54,156.8,114720.0,155.9152,155.9448,154.7585,155.0155,114720.0
2024-12-27 15:30:00,156.77,157.55,156.45,157.18,419266.0,154.9859,155.757,154.6695,155.3912,419266.0
2024-12-30 09:30:00,155.41,155.71,153.8,154.16,311852.0,153.6413,153.9379,152.0497,152.4056,311852.0
2024-12-30 10:00:00,154.16,155.0,153.9,154.3,209016.0,152.4056,153.236,152.1485,152.544,209016.0
2024-12-30 10:30:00,154.31,155.18,154.28,154.61,133896.0,152.5539,153.414,152.5242,152.8504,133896.0
2024-12-30 11:00:00,154.62,154.83,154.12,154.37,171384.0,152.8603,153.0679,152.366,152.6132,171384.0
2024-12-30 11:30:00,154.35,154.8,154.2,154.54,133348.0,152.5934,153.0383,152.4451,152.7812,133348.0
2024-12-30 12:00:00,154.53,155.49,154.44,155.35,159423.0,152.7714,153.7204,152.6824,153.582,159423.0
2024-12-30 12:30:00,155.33,156.09,155.22,156.02,130723.0,153.5622,154.3136,153.4535,154.2444,130723.0
2024-12-30 13:00:00,156.01,156.13,155.31,155.74,169227.0,154.2345,154.3531,153.5425,153.9676,169227.0
2024-12-30 13:30:00,155.72,155.78,155.41,155.59,98720.0,153.9478,154.0071,153.6413,153.8193,98720.0
2024-12-30 14:00:00,155.57,155.68,155.07,155.3,103269.0,153.7995,153.9083,153.3052,153.5326,103269.0
2024-12-30 14:30:00,155.26,155.56,155.24,155.35,87668.0,153.493,153.7896,153.4733,153.582,87668.0
2024-12-30 15:00:00,155.36,155.47,154.75,154.76,109812.0,153.5919,153.7007,152.9889,152.9987,109812.0
2024-12-30 15:30:00,154.76,155.26,154.51,154.6,560735.0,152.9987,153.493,152.7516,152.8406,560735.0
2024-12-31 09:30:00,154.72,155.84,154.44,154.56,155293.0,152.9592,154.0664,152.6824,152.801,155293.0
2024-12-31 10:00:00,154.6,155.12,154.04,154.6,119336.0,152.8406,153.3546,152.2869,152.8406,119336.0
2024-12-31 10:30:00,154.61,154.94,154.41,154.7,87334.0,152.8504,153.1767,152.6527,152.9394,87334.0
2024-12-31 11:00:00,154.74,154.78,154.08,154.1,83629.0,152.979,153.0185,152.3265,152.3462,83629.0
2024-12-31 11:30:00,154.17,154.7,153.97,154.29,85796.0,152.4155,152.9394,152.2177,152.5341,85796.0
2024-12-31 12:00:00,154.26,154.33,153.53,153.62,86125.0,152.5044,152.5736,151.7827,151.8717,86125.0
2024-12-31 12:30:00,153.59,154.57,153.49,154.57,112076.0,151.8421,152.8109,151.7432,152.8109,112076.0
2024-12-31 13:00:00,154.52,154.57,153.4,153.5,62170.0,152.7615,152.8109,151.6542,151.7531,62170.0
2024-12-31 13:30:00,153.5,153.86,153.31,153.58,80615.0,151.7531,152.109,151.5652,151.8322,80615.0
2024-12-31 14:00:00,153.57,153.95,153.21,153.26,109644.0,151.8223,152.198,151.4664,151.5158,109644.0
2024-12-31 14:30:00,153.24,153.97,153.21,153.91,89748.0,151.496,152.2177,151.4664,152.1584,89748.0
2024-12-31 15:00:00,153.89,154.22,153.44,154.17,130639.0,152.1386,152.4649,151.6938,152.4155,130639.0
2024-12-31 15:30:00,154.21,154.27,153.26,153.62,447234.0,152.455,152.5143,151.5158,151.8717,447234.0
2025-01-02 09:30:00,155.01,157.51,154.8,157.09,390232.0,153.2459,155.7174,153.0383,155.3022,390232.0
2025-01-02 10:00:00,157.1,157.19,155.39,155.5,156756.0,155.3121,155.4011,153.6216,153.7303,156756.0
2025-01-02 10:30:00,155.48,156.25,155.08,155.63,96744.0,153.7105,154.4718,153.3151,153.8588,96744.0
2025-01-02 11:00:00,155.59,155.88,155.04,155.77,126612.0,153.8193,154.106,153.2755,153.9972,126612.0
2025-01-02 11:30:00,155.82,156.1,155.48,155.66,102145.0,154.0467,154.3235,153.7105,153.8885,102145.0
2025-01-02 12:00:00,155.7,155.95,154.45,154.48,97680.0,153.928,154.1752,152.6923,152.7219,97680.0
2025-01-02 12:30:00,154.44,154.44,153.58,154.26,119039.0,152.6824,152.6824,151.8322,152.5044,119039.0
2025-01-02 13:00:00,154.18,154.24,153.36,153.61,105497.0,152.4253,152.4847,151.6147,151.8618,105497.0
2025-01-02 13:30:00,153.5,153.52,152.79,153.34,184794.0,151.7531,151.7728,151.0512,151.5949,184794.0
2025-01-02 14:00:00,153.34,153.64,153.17,153.58,90150.0,151.5949,151.8915,151.4268,151.8322,90150.0
2025-01-02 14:30:00,153.58,153.75,152.95,152.96,87216.0,151.8322,152.0002,151.2093,151.2192,87216.0
2025-01-02 15:00:00,153.01,153.89,153.01,153.83,118937.0,151.2687,152.1386,151.2687,152.0793,118937.0
2025-01-02 15:30:00,153.84,154.0,153.32,153.62,388696.0,152.0892,152.2474,151.5751,151.8717,388696.0
2025-01-03 09:30:00,155.49,156.18,154.81,155.7,338981.0,153.7204,154.4026,153.0482,153.928,338981.0
2025-01-03 10:00:00,155.74,155.89,154.49,155.09,162023.0,153.9676,154.1159,152.7318,153.325,162023.0
2025-01-03 10:30:00,155.01,155.75,154.79,155.47,186446.0,153.2459,153.9775,153.0284,153.7007,186446.0
2025-01-03 11:00:00,155.48,155.87,155.26,155.81,95897.0,153.7105,154.0961,153.493,154.0368,95897.0
2025-01-03 11:30:00,155.8,157.0,155.63,156.72,221971.0,154.0269,155.2132,153.8588,154.9364,221971.0
2025-01-03 12:00:00,156.75,157.18,156.73,156.84,163033.0,154.9661,155.3912,154.9463,155.0551,163033.0
2025-01-03 12:30:00,156.88,157.04,156.64,156.81,108141.0,155.0946,155.2528,154.8573,155.0254,108141.0
2025-01-03 13:00:00,156.81,157.6,156.7,157.52,225202.0,155.0254,155.8064,154.9167,155.7273,225202.0
2025-01-03 13:30:00,157.56,158.09,157.51,158.01,181616.0,155.7669,156.2908,155.7174,156.2117,181616.0
2025-01-03 14:00:00,157.98,158.39,157.82,158.09,155061.0,156.1821,156.5874,156.0239,156.2908,155061.0
2025-01-03 14:30:00,158.08,158.44,157.98,158.15,162332.0,156.281,156.6369,156.1821,156.3502,162332.0
2025-01-03 15:00:00,158.13,158.3,157.88,158.3,175589.0,156.3304,156.4984,156.0832,156.4984,175589.0
2025-01-03 15:30:00,158.31,158.32,157.39,157.75,769782.0,156.5083,156.5182,155.5988,155.9547,769782.0
2025-01-06 09:30:00,159.66,162.92,159.33,162.82,715513.0,157.843,161.0659,157.5167,160.967,715513.0
2025-01-06 10:00:00,162.78,163.2,162.2,163.12,389773.0,160.9275,161.3427,160.3541,161.2636,389773.0
2025-01-06 10:30:00,163.16,163.16,161.97,162.39,200556.0,161.3031,161.3031,160.1267,160.5419,200556.0
2025-01-06 11:00:00,162.4,163.86,162.4,163.86,356603.0,160.5518,161.9952,160.5518,161.9952,356603.0
2025-01-06 11:30:00,163.84,165.19,163.75,165.0,479146.0,161.9754,163.31,161.8864,163.1222,479146.0
2025-01-06 12:00:00,165.03,165.67,164.53,164.58,448752.0,163.1519,163.7846,162.6575,162.707,448752.0
2025-01-06 12:30:00,164.53,164.53,163.08,163.37,264975.0,162.6575,162.6575,161.224,161.5107,264975.0
2025-01-06 13:00:00,163.36,163.51,162.71,162.77,184124.0,161.5009,161.6492,160.8583,160.9176,184124.0
2025-01-06 13:30:00,162.73,162.78,161.77,161.8,163598.0,160.878,160.9275,159.929,159.9586,163598.0
2025-01-06 14:00:00,161.8,162.11,161.31,161.33,138136.0,159.9586,160.2651,159.4742,159.494,138136.0
2025-01-06 14:30:00,161.34,161.34,160.07,160.09,274515.0,159.5039,159.5039,158.2483,158.2681,274515.0
2025-01-06 15:00:00,160.04,160.18,159.63,160.17,464735.0,158.2186,158.3571,157.8133,158.3472,464735.0
2025-01-06 15:30:00,160.16,160.61,159.72,159.83,845784.0,158.3373,158.7822,157.9023,158.011,845784.0
2025-01-07 09:30:00,162.0,163.45,161.29,162.0,494479.0,160.1563,161.5898,159.4544,160.1563,494479.0
2025-01-07 10:00:00,161.93,162.45,160.08,162.1,317595.0,160.0871,160.6012,158.2582,160.2552,317595.0
2025-01-07 10:30:00,162.12,162.71,160.91,162.66,343948.0,160.275,160.8583,159.0787,160.8088,343948.0
2025-01-07 11:00:00,162.66,162.96,162.09,162.45,160989.0,160.8088,161.1054,160.2453,160.6012,160989.0
2025-01-07 11:30:00,162.4,162.47,161.23,161.24,175241.0,160.5518,160.621,159.3951,159.405,175241.0
2025-01-07 12:00:00,161.25,161.54,160.83,161.01,119486.0,159.4149,159.7016,158.9997,159.1776,119486.0
2025-01-07 12:30:00,160.93,161.37,160.85,161.36,78431.0,159.0985,159.5335,159.0194,159.5236,78431.0
2025-01-07 13:00:00,161.37,162.2,161.23,162.09,110551.0,159.5335,160.3541,159.3951,160.2453,110551.0
2025-01-07 13:30:00,162.09,162.17,161.35,161.44,98217.0,160.2453,160.3244,159.5137,159.6027,98217.0
2025-01-07 14:00:00,161.43,162.23,161.35,162.21,128524.0,159.5928,160.3837,159.5137,160.364,128524.0
2025-01-07 14:30:00,162.18,162.21,161.73,161.86,111599.0,160.3343,160.364,159.8894,160.0179,111599.0
2025-01-07 15:00:00,161.86,161.9,160.12,160.13,166125.0,160.0179,160.0575,158.2977,158.3076,166125.0
2025-01-07 15:30:00,160.18,161.28,159.25,160.49,894514.0,158.3571,159.4445,157.4376,158.6635,894514.0
2025-01-08 09:30:00,160.05,160.19,157.33,158.21,424915.0,158.2285,158.3669,155.5395,156.4095,424915.0
2025-01-08 10:00:00,158.16,158.5,156.94,157.86,342887.0,156.36,156.6962,155.1539,156.0635,342887.0
2025-01-08 10:30:00,157.9,158.74,157.56,158.69,185844.0,156.103,156.9334,155.7669,156.884,185844.0
2025-01-08 11:00:00,158.63,159.2,158.15,159.07,131943.0,156.8247,157.3882,156.3502,157.2597,131943.0
2025-01-08 11:30:00,159.1,159.95,159.1,159.66,134864.0,157.2893,158.1297,157.2893,157.843,134864.0
2025-01-08 12:00:00,159.69,159.73,157.91,158.0,153860.0,157.8726,157.9122,156.1129,156.2019,153860.0
2025-01-08 12:30:00,158.03,158.7,157.79,158.49,179980.0,156.2315,156.8939,155.9943,156.6863,179980.0
2025-01-08 13:00:00,158.49,159.18,158.46,159.1,131246.0,156.6863,157.3684,156.6566,157.2893,131246.0
2025-01-08 13:30:00,159.06,159.19,158.08,158.46,100178.0,157.2498,157.3783,156.281,156.6566,100178.0
2025-01-08 14:00:00,158.4,158.98,158.0,158.64,153035.0,156.5973,157.1707,156.2019,156.8346,153035.0
2025-01-08 14:30:00,158.61,158.61,157.72,158.25,184352.0,156.8049,156.8049,155.925,156.449,184352.0
2025-01-08 15:00:00,158.29,158.86,158.12,158.82,167022.0,156.4886,157.0521,156.3205,157.0125,167022.0
2025-01-08 15:30:00,158.81,159.57,158.48,159.08,835566.0,157.0026,157.754,156.6764,157.2696,835566.0
2025-01-10 09:30:00,157.71,158.01,156.15,157.08,493634.0,155.9152,156.2117,154.3729,155.2923,493634.0
2025-01-10 10:00:00,157.01,157.16,155.55,157.07,408770.0,155.2231,155.3714,153.7797,155.2824,408770.0
2025-01-10 10:30:00,157.09,158.28,156.93,157.04,182967.0,155.3022,156.4787,155.144,155.2528,182967.0
2025-01-10 11:00:00,156.97,157.01,156.16,156.39,192024.0,155.1836,155.2231,154.3828,154.6102,192024.0
2025-01-10 11:30:00,156.38,156.53,155.59,155.81,170498.0,154.6003,154.7486,153.8193,154.0368,170498.0
2025-01-10 12:00:00,155.84,156.27,155.73,156.13,110215.0,154.0664,154.4916,153.9577,154.3531,110215.0
2025-01-10 12:30:00,156.11,156.63,156.0,156.47,92297.0,154.3334,154.8475,154.2246,154.6893,92297.0
2025-01-10 13:00:00,156.49,157.57,156.2,157.28,105340.0,154.709,155.7768,154.4223,155.4901,105340.0
2025-01-10 13:30:00,157.37,158.02,157.25,157.84,120996.0,155.579,156.2216,155.4604,156.0437,120996.0
2025-01-10 14:00:00,157.82,157.84,156.67,157.06,144129.0,156.0239,156.0437,154.887,155.2726,144129.0
2025-01-10 14:30:00,157.07,157.22,156.72,157.03,122601.0,155.2824,155.4307,154.9364,155.2429,122601.0
2025-01-10 15:00:00,157.02,157.24,156.27,156.36,145401.0,155.233,155.4505,154.4916,154.5805,145401.0
2025-01-10 15:30:00,156.33,157.15,156.2,156.94,553645.0,154.5509,155.3615,154.4223,155.1539,553645.0
2025-01-13 09:30:00,155.29,156.83,154.8,156.51,378783.0,153.5227,155.0452,153.0383,154.7288,378783.0
2025-01-13 10:00:00,156.44,157.17,155.6,155.68,220828.0,154.6596,155.3813,153.8292,153.9083,220828.0
2025-01-13 10:30:00,155.68,157.21,155.68,156.29,250068.0,153.9083,155.4209,153.9083,154.5113,250068.0
2025-01-13 11:00:00,156.35,156.49,155.77,156.1,192527.0,154.5706,154.709,153.9972,154.3235,192527.0
2025-01-13 11:30:00,156.08,156.7,155.62,155.65,140649.0,154.3037,154.9167,153.8489,153.8786,140649.0
2025-01-13 12:00:00,155.63,156.44,155.43,156.2,122564.0,153.8588,154.6596,153.6611,154.4223,122564.0
2025-01-13 12:30:00,156.2,156.7,156.07,156.62,125720.0,154.4223,154.9167,154.2938,154.8376,125720.0
2025-01-13 13:00:00,156.56,156.71,156.02,156.22,149751.0,154.7783,154.9265,154.2444,154.4421,149751.0
2025-01-13 13:30:00,156.22,156.79,156.08,156.58,149531.0,154.4421,155.0056,154.3037,154.798,149531.0
2025-01-13 14:00:00,156.55,156.9,156.19,156.82,107617.0,154.7684,155.1144,154.4125,155.0353,107617.0
2025-01-13 14:30:00,156.88,157.1,156.59,156.99,137333.0,155.0946,155.3121,154.8079,155.2034,137333.0
2025-01-13 15:00:00,156.97,157.31,156.74,156.88,222247.0,155.1836,155.5197,154.9562,155.0946,222247.0
2025-01-13 15:30:00,156.9,157.37,156.87,157.14,433953.0,155.1144,155.579,155.0847,155.3517,433953.0
2025-01-14 09:30:00,160.14,161.01,158.91,159.23,669926.0,158.3175,159.1776,157.1015,157.4179,669926.0
2025-01-14 10:00:00,159.24,160.75,159.16,159.22,306779.0,157.4278,158.9206,157.3487,157.408,306779.0
2025-01-14 10:30:00,159.31,159.67,158.53,158.54,286324.0,157.497,157.8529,156.7258,156.7357,286324.0
2025-01-14 11:00:00,158.54,158.56,157.84,158.05,186083.0,156.7357,156.7555,156.0437,156.2513,186083.0
2025-01-14 11:30:00,157.99,158.06,156.85,156.88,221442.0,156.192,156.2612,155.065,155.0946,221442.0
2025-01-14 12:00:00,156.85,157.32,156.72,157.02,164309.0,155.065,155.5296,154.9364,155.233,164309.0
2025-01-14 12:30:00,156.99,157.36,156.55,157.27,147977.0,155.2034,155.5691,154.7684,155.4802,147977.0
2025-01-14 13:00:00,157.22,158.0,157.17,157.9,95693.0,155.4307,156.2019,155.3813,156.103,95693.0
2025-01-14 13:30:00,157.91,158.96,157.85,158.67,114849.0,156.1129,157.1509,156.0536,156.8642,114849.0
2025-01-14 14:00:00,158.68,159.13,158.45,158.83,165618.0,156.8741,157.319,156.6467,157.0224,165618.0
2025-01-14 14:30:00,158.82,159.26,158.32,158.42,193671.0,157.0125,157.4475,156.5182,156.6171,193671.0
2025-01-14 15:00:00,158.43,158.55,157.64,158.51,198338.0,156.627,156.7456,155.846,156.7061,198338.0
2025-01-14 15:30:00,158.54,159.61,158.13,159.58,509633.0,156.7357,157.7935,156.3304,157.7639,509633.0
2025-01-15 09:30:00,162.63,164.36,162.09,163.57,756025.0,160.7792,162.4895,160.2453,161.7085,756025.0
2025-01-15 10:00:00,163.59,164.68,163.53,164.44,331252.0,161.7282,162.8058,161.6689,162.5686,331252.0
2025-01-15 10:30:00,164.36,164.65,163.77,164.29,282419.0,162.4895,162.7762,161.9062,162.4203,282419.0
2025-01-15 11:00:00,164.29,164.79,163.99,164.45,253578.0,162.4203,162.9146,162.1237,162.5785,253578.0
2025-01-15 11:30:00,164.44,164.44,163.66,164.0,242177.0,162.5686,162.5686,161.7974,162.1336,242177.0
2025-01-15 12:00:00,164.01,164.35,163.7,164.22,167926.0,162.1435,162.4796,161.837,162.3511,167926.0
2025-01-15 12:30:00,164.21,164.77,164.16,164.55,228032.0,162.3412,162.8948,162.2918,162.6773,228032.0
2025-01-15 13:00:00,164.56,164.98,164.5,164.95,171512.0,162.6872,163.1024,162.6279,163.0728,171512.0
2025-01-15 13:30:00,164.96,165.18,164.83,165.02,234750.0,163.0827,163.3002,162.9541,163.142,234750.0
2025-01-15 14:00:00,165.05,165.26,164.65,164.93,158925.0,163.1716,163.3792,162.7762,163.053,158925.0
2025-01-15 14:30:00,164.92,165.36,164.82,165.28,217893.0,163.0431,163.4781,162.9442,163.399,217893.0
2025-01-15 15:00:00,165.26,165.45,165.04,165.4,303816.0,163.3792,163.5671,163.1617,163.5176,303816.0
2025-01-15 15:30:00,165.38,165.38,164.34,164.38,878609.0,163.4979,163.4979,162.4697,162.5093,878609.0
2025-01-16 09:30:00,165.35,165.84,162.13,163.2,523215.0,163.4682,163.9526,160.2849,161.3427,523215.0
2025-01-16 10:00:00,163.26,163.99,162.96,163.16,165860.0,161.402,162.1237,161.1054,161.3031,165860.0
2025-01-16 10:30:00,163.05,163.32,162.26,163.16,308889.0,161.1944,161.4613,160.4134,161.3031,308889.0
2025-01-16 11:00:00,163.23,164.33,163.12,163.69,171485.0,161.3723,162.4598,161.2636,161.8271,171485.0
2025-01-16 11:30:00,163.67,164.31,163.0,164.25,133398.0,161.8073,162.4401,161.145,162.3807,133398.0
2025-01-16 12:00:00,164.21,164.27,163.59,164.06,146243.0,162.3412,162.4005,161.7282,162.1929,146243.0
2025-01-16 12:30:00,164.02,164.03,163.26,163.35,70596.0,162.1534,162.1632,161.402,161.491,70596.0
2025-01-16 13:00:00,163.3,163.65,163.0,163.01,163085.0,161.4415,161.7876,161.145,161.1548,163085.0
2025-01-16 13:30:00,162.99,163.06,162.27,162.68,192033.0,161.1351,161.2043,160.4233,160.8286,192033.0
2025-01-16 14:00:00,162.66,163.08,162.43,162.7,128580.0,160.8088,161.224,160.5814,160.8484,128580.0
2025-01-16 14:30:00,162.68,163.05,162.43,163.01,113897.0,160.8286,161.1944,160.5814,161.1548,113897.0
2025-01-16 15:00:00,162.99,163.53,162.55,162.57,134810.0,161.1351,161.6689,160.7001,160.7199,134810.0
2025-01-16 15:30:00,162.57,162.68,161.28,161.28,535648.0,160.7199,160.8286,159.4445,159.4445,535648.0
2025-01-17 09:30:00,165.38,165.61,163.1,164.9,1142249.0,163.4979,163.7253,161.2438,163.0233,1142249.0
2025-01-17 10:00:00,164.88,165.38,164.26,164.92,227277.0,163.0036,163.4979,162.3906,163.0431,227277.0
2025-01-17 10:30:00,165.0,165.41,164.78,165.13,148727.0,163.1222,163.5275,162.9047,163.2507,148727.0
2025-01-17 11:00:00,165.16,165.48,165.0,165.42,156401.0,163.2804,163.5967,163.1222,163.5374,156401.0
2025-01-17 11:30:00,165.41,165.41,164.75,164.76,134946.0,163.5275,163.5275,162.875,162.8849,134946.0
2025-01-17 12:00:00,164.75,165.0,164.55,164.98,160305.0,162.875,163.1222,162.6773,163.1024,160305.0
2025-01-17 12:30:00,165.0,165.08,164.58,164.82,99314.0,163.1222,163.2013,162.707,162.9442,99314.0
2025-01-17 13:00:00,164.78,164.98,164.29,164.38,187410.0,162.9047,163.1024,162.4203,162.5093,187410.0
2025-01-17 13:30:00,164.39,164.65,164.38,164.49,124542.0,162.5191,162.7762,162.5093,162.618,124542.0
2025-01-17 14:00:00,164.47,164.55,164.08,164.53,116660.0,162.5982,162.6773,162.2127,162.6575,116660.0
2025-01-17 14:30:00,164.51,164.55,164.01,164.2,124326.0,162.6378,162.6773,162.1435,162.3313,124326.0
2025-01-17 15:00:00,164.19,164.74,163.97,164.7,225836.0,162.3214,162.8652,162.1039,162.8256,225836.0
2025-01-17 15:30:00,164.7,165.15,164.44,164.57,544602.0,162.8256,163.2705,162.5686,162.6971,544602.0
2025-01-21 09:30:00,166.01,167.36,165.35,166.55,590757.0,164.1207,165.4553,163.4682,164.6546,590757.0
2025-01-21 10:00:00,166.58,167.03,165.69,167.0,257973.0,164.6842,165.1291,163.8043,165.0994,257973.0
2025-01-21 10:30:00,167.0,167.17,165.92,166.4,252735.0,165.0994,165.2675,164.0317,164.5063,252735.0
2025-01-21 11:00:00,166.41,166.76,165.97,166.71,184779.0,164.5162,164.8622,164.0812,164.8127,184779.0
2025-01-21 11:30:00,166.67,167.4,166.45,167.4,227170.0,164.7732,165.4949,164.5557,165.4949,227170.0
2025-01-21 12:00:00,167.4,168.23,167.34,168.11,254530.0,165.4949,166.3154,165.4356,166.1968,254530.0
2025-01-21 12:30:00,168.1,168.36,167.67,168.22,204579.0,166.1869,166.444,165.7618,166.3056,204579.0
2025-01-21 13:00:00,168.25,168.38,167.81,168.07,198313.0,166.3352,166.4637,165.9002,166.1573,198313.0
2025-01-21 13:30:00,168.09,168.38,167.78,168.37,143801.0,166.177,166.4637,165.8706,166.4538,143801.0
2025-01-21 14:00:00,168.36,168.68,168.24,168.68,169972.0,166.444,166.7603,166.3253,166.7603,169972.0
2025-01-21 14:30:00,168.64,168.66,167.85,168.15,121579.0,166.7208,166.7405,165.9398,166.2364,121579.0
2025-01-21 15:00:00,168.15,168.44,167.95,168.37,147633.0,166.2364,166.523,166.0386,166.4538,147633.0
2025-01-21 15:30:00,168.42,168.44,167.22,167.36,592409.0,166.5033,166.523,165.3169,165.4553,592409.0
2025-01-22 09:30:00,168.35,171.92,168.19,171.09,755626.0,166.4341,169.9634,166.2759,169.1429,755626.0
2025-01-22 10:00:00,171.2,171.52,170.18,170.36,262154.0,169.2516,169.568,168.2432,168.4212,262154.0
2025-01-22 10:30:00,170.25,170.56,169.61,169.63,196153.0,168.3125,168.6189,167.6797,167.6995,196153.0
2025-01-22 11:00:00,169.64,170.68,169.59,170.6,166898.0,167.7094,168.7376,167.66,168.6585,166898.0
2025-01-22 11:30:00,170.62,170.9,170.31,170.49,126936.0,168.6782,168.9551,168.3718,168.5497,126936.0
2025-01-22 12:00:00,170.49,170.55,169.79,170.44,196587.0,168.5497,168.609,167.8577,168.5003,196587.0
2025-01-22 12:30:00,170.39,170.77,170.28,170.68,158749.0,168.4509,168.8265,168.3421,168.7376,158749.0
2025-01-22 13:00:00,170.65,172.09,170.47,171.02,596981.0,168.7079,170.1315,168.5299,169.0737,596981.0
2025-01-22 13:30:00,171.03,171.65,170.99,171.14,179611.0,169.0836,169.6965,169.044,169.1923,179611.0
2025-01-22 14:00:00,171.2,171.25,170.4,170.51,118501.0,169.2516,169.3011,168.4607,168.5695,118501.0
2025-01-22 14:30:00,170.51,170.75,170.37,170.62,127357.0,168.5695,168.8068,168.4311,168.6782,127357.0
2025-01-22 15:00:00,170.62,170.62,170.17,170.39,132848.0,168.6782,168.6782,168.2334,168.4509,132848.0
2025-01-22 15:30:00,170.37,170.97,170.19,170.27,495784.0,168.4311,169.0243,168.2531,168.3322,495784.0
2025-01-23 09:30:00,170.38,170.88,169.38,170.48,542000.0,168.441,168.9353,167.4524,168.5398,542000.0
2025-01-23 10:00:00,170.5,171.41,170.28,171.08,364861.0,168.5596,169.4592,168.3421,169.133,364861.0
2025-01-23 10:30:00,171.09,171.42,170.55,171.15,224845.0,169.1429,169.4691,168.609,169.2022,224845.0
2025-01-23 11:00:00,171.13,172.18,171.09,172.13,213019.0,169.1824,170.2205,169.1429,170.1711,213019.0
2025-01-23 11:30:00,172.09,172.56,171.85,172.56,188600.0,170.1315,170.5962,169.8942,170.5962,188600.0
2025-01-23 12:00:00,172.53,173.1,172.27,172.95,191188.0,170.5665,171.13,170.3095,170.9817,191188.0
2025-01-23 12:30:00,172.94,173.11,172.61,172.91,165015.0,170.9718,171.1399,170.6456,170.9422,165015.0
2025-01-23 13:00:00,172.97,173.58,172.95,173.23,176025.0,171.0015,171.6046,170.9817,171.2585,176025.0
2025-01-23 13:30:00,173.24,173.32,172.91,173.07,150814.0,171.2684,171.3475,170.9422,171.1004,150814.0
2025-01-23 14:00:00,173.1,173.26,172.98,173.08,113833.0,171.13,171.2882,171.0114,171.1102,113833.0
2025-01-23 14:30:00,173.07,173.26,172.99,173.18,118032.0,171.1004,171.2882,171.0213,171.2091,118032.0
2025-01-23 15:00:00,173.18,173.53,172.94,173.06,207236.0,171.2091,171.5551,170.9718,171.0905,207236.0
2025-01-23 15:30:00,173.05,174.38,172.88,174.36,1022668.0,171.0806,172.3954,170.9125,172.3757,1022668.0
2025-01-24 09:30:00,175.1,175.2,171.96,173.19,646544.0,173.1073,173.2061,170.003,171.219,646544.0
2025-01-24 10:00:00,173.19,174.25,172.6,174.15,315843.0,171.219,172.2669,170.6357,172.1681,315843.0
2025-01-24 10:30:00,174.14,174.43,173.89,174.03,212494.0,172.1582,172.4449,171.911,172.0494,212494.0
2025-01-24 11:00:00,174.03,174.1,173.55,173.84,122288.0,172.0494,172.1186,171.5749,171.8616,122288.0
2025-01-24 11:30:00,173.82,174.22,173.7,173.81,127058.0,171.8418,172.2373,171.7232,171.8319,127058.0
2025-01-24 12:00:00,173.75,173.94,173.42,173.51,139501.0,171.7726,171.9605,171.4464,171.5354,139501.0
2025-01-24 12:30:00,173.49,173.68,172.68,172.75,111358.0,171.5156,171.7034,170.7148,170.784,111358.0
2025-01-24 13:00:00,172.75,173.09,172.46,172.9,126441.0,170.784,171.1201,170.4973,170.9323,126441.0
2025-01-24 13:30:00,172.9,172.98,172.31,172.32,136755.0,170.9323,171.0114,170.349,170.3589,136755.0
2025-01-24 14:00:00,172.31,172.53,172.02,172.24,154074.0,170.349,170.5665,170.0623,170.2798,154074.0
2025-01-24 14:30:00,172.23,172.66,172.19,172.47,129560.0,170.2699,170.695,170.2304,170.5072,129560.0
2025-01-24 15:00:00,172.45,172.7,172.15,172.24,165857.0,170.4874,170.7346,170.1908,170.2798,165857.0
2025-01-24 15:30:00,172.25,172.59,171.94,172.11,544601.0,170.2897,170.6258,169.9832,170.1513,544601.0
2025-01-27 09:30:00,172.11,172.2,167.28,170.19,1223987.0,170.1513,170.2403,165.3763,168.2531,1223987.0
2025-01-27 10:00:00,170.09,171.43,169.55,171.35,525865.0,168.1543,169.479,167.6204,169.3999,525865.0
2025-01-27 10:30:00,171.38,172.07,169.7,169.77,374368.0,169.4296,170.1117,167.7687,167.8379,374368.0
2025-01-27 11:00:00,169.83,170.48,169.73,170.01,712237.0,167.8972,168.5398,167.7984,168.0752,712237.0
2025-01-27 11:30:00,169.95,170.46,169.15,170.06,565666.0,168.0159,168.5201,167.225,168.1246,565666.0
2025-01-27 12:00:00,170.0,170.68,169.95,170.17,351117.0,168.0653,168.7376,168.0159,168.2334,351117.0
2025-01-27 12:30:00,170.2,170.46,167.95,167.97,465305.0,168.263,168.5201,166.0386,166.0584,465305.0
2025-01-27 13:00:00,168.04,169.21,167.9,168.94,215572.0,166.1276,167.2843,165.9892,167.0174,215572.0
2025-01-27 13:30:00,168.98,169.51,168.73,169.09,250216.0,167.0569,167.5809,166.8097,167.1657,250216.0
2025-01-27 14:00:00,169.07,170.21,169.05,170.03,265520.0,167.1459,168.2729,167.1261,168.095,265520.0
2025-01-27 14:30:00,170.02,170.27,169.23,169.52,256575.0,168.0851,168.3322,167.3041,167.5908,256575.0
2025-01-27 15:00:00,169.53,171.11,169.53,170.58,478558.0,167.6006,169.1627,167.6006,168.6387,478558.0
2025-01-27 15:30:00,170.59,171.76,170.34,171.2,1123816.0,168.6486,169.8053,168.4014,169.2516,1123816.0
2025-01-28 09:30:00,170.29,173.49,169.94,170.68,875245.0,168.352,171.5156,168.006,168.7376,875245.0
2025-01-28 10:00:00,170.69,172.17,170.57,171.27,325785.0,168.7474,170.2106,168.6288,169.3208,325785.0
2025-01-28 10:30:00,171.21,171.22,169.81,170.23,456728.0,169.2615,169.2714,167.8775,168.2927,456728.0
2025-01-28 11:00:00,170.22,171.32,169.99,170.71,334256.0,168.2828,169.3703,168.0554,168.7672,334256.0
2025-01-28 11:30:00,170.75,171.46,170.67,171.25,270949.0,168.8068,169.5087,168.7277,169.3011,270949.0
2025-01-28 12:00:00,171.25,171.97,171.16,171.68,142586.0,169.3011,170.0129,169.2121,169.7262,142586.0
2025-01-28 12:30:00,171.69,171.83,171.05,171.11,193289.0,169.7361,169.8745,169.1033,169.1627,193289.0
2025-01-28 13:00:00,171.12,171.44,170.53,171.44,220804.0,169.1725,169.4889,168.5893,169.4889,220804.0
2025-01-28 13:30:00,171.41,171.58,170.79,170.79,203534.0,169.4592,169.6273,168.8463,168.8463,203534.0
2025-01-28 14:00:00,170.79,170.93,170.04,170.4,141219.0,168.8463,168.9847,168.1048,168.4607,141219.0
2025-01-28 14:30:00,170.4,172.11,170.35,171.84,193229.0,168.4607,170.1513,168.4113,169.8844,193229.0
2025-01-28 15:00:00,171.85,171.9,171.31,171.77,167975.0,169.8942,169.9437,169.3604,169.8152,167975.0
2025-01-28 15:30:00,171.72,172.03,170.87,171.56,1050413.0,169.7657,170.0722,168.9254,169.6075,1050413.0
2025-01-29 09:30:00,171.55,172.92,170.63,172.91,561201.0,169.5977,170.9521,168.6881,170.9422,561201.0
2025-01-29 10:00:00,172.89,173.49,171.7,172.04,282593.0,170.9224,171.5156,169.7459,170.0821,282593.0
2025-01-29 10:30:00,172.02,172.44,171.76,172.18,175786.0,170.0623,170.4775,169.8053,170.2205,175786.0
2025-01-29 11:00:00,172.18,172.45,171.34,171.43,211661.0,170.2205,170.4874,169.39,169.479,211661.0
2025-01-29 11:30:00,171.43,171.53,170.3,170.66,203879.0,169.479,169.5779,168.3619,168.7178,203879.0
2025-01-29 12:00:00,170.66,171.76,170.65,171.64,112969.0,168.7178,169.8053,168.7079,169.6866,112969.0
2025-01-29 12:30:00,171.63,171.72,171.25,171.44,130537.0,169.6767,169.7657,169.3011,169.4889,130537.0
2025-01-29 13:00:00,171.45,171.53,170.25,171.53,173070.0,169.4988,169.5779,168.3125,169.5779,173070.0
2025-01-29 13:30:00,171.53,171.73,171.0,171.16,69671.0,169.5779,169.7756,169.0539,169.2121,69671.0
2025-01-29 14:00:00,171.01,171.17,170.22,170.47,256086.0,169.0638,169.222,168.2828,168.5299,256086.0
2025-01-29 14:30:00,170.5,172.01,170.43,171.48,178564.0,168.5596,170.0524,168.4904,169.5285,178564.0
2025-01-29 15:00:00,171.49,171.54,170.5,171.36,148392.0,169.5383,169.5878,168.5596,169.4098,148392.0
2025-01-29 15:30:00,171.44,171.79,170.93,171.72,394532.0,169.4889,169.8349,168.9847,169.7657,394532.0
2025-01-30 09:30:00,172.45,173.54,171.91,172.22,301910.0,170.4874,171.565,169.9536,170.26,301910.0
2025-01-30 10:00:00,172.18,172.24,170.98,171.05,273159.0,170.2205,170.2798,169.0341,169.1033,273159.0
2025-01-30 10:30:00,171.17,172.21,170.97,171.68,254984.0,169.222,170.2501,169.0243,169.7262,254984.0
2025-01-30 11:00:00,171.69,172.5,171.38,172.4,169602.0,169.7361,170.5368,169.4296,170.438,169602.0
2025-01-30 11:30:00,172.39,173.2,172.35,173.05,107375.0,170.4281,171.2289,170.3886,171.0806,107375.0
2025-01-30 12:00:00,173.01,173.06,172.45,172.49,80061.0,171.041,171.0905,170.4874,170.527,80061.0
2025-01-30 12:30:00,172.49,172.52,171.9,172.3,119599.0,170.527,170.5566,169.9437,170.3391,119599.0
2025-01-30 13:00:00,172.34,172.71,171.92,172.3,148764.0,170.3787,170.7445,169.9634,170.3391,148764.0
2025-01-30 13:30:00,172.32,172.98,172.21,172.95,135771.0,170.3589,171.0114,170.2501,170.9817,135771.0
2025-01-30 14:00:00,172.95,173.1,172.66,172.84,148338.0,170.9817,171.13,170.695,170.873,148338.0
2025-01-30 14:30:00,172.85,173.1,172.6,173.09,147784.0,170.8829,171.13,170.6357,171.1201,147784.0
2025-01-30 15:00:00,173.1,173.53,173.02,173.43,187759.0,171.13,171.5551,171.0509,171.4563,187759.0
2025-01-30 15:30:00,173.42,173.42,171.29,171.95,760852.0,171.4464,171.4464,169.3406,169.9931,760852.0
2025-01-31 09:30:00,172.73,175.9,172.5,175.41,834227.0,170.7642,173.8982,170.5368,173.4137,834227.0
2025-01-31 10:00:00,175.4,175.86,174.62,174.9,286173.0,173.4038,173.8586,172.6327,172.9095,286173.0
2025-01-31 10:30:00,174.9,176.15,174.87,176.03,269800.0,172.9095,174.1453,172.8799,174.0267,269800.0
2025-01-31 11:00:00,175.96,176.79,175.89,175.9,290956.0,173.9575,174.778,173.8883,173.8982,290956.0
2025-01-31 11:30:00,175.94,176.31,175.59,176.27,220607.0,173.9377,174.3035,173.5917,174.2639,220607.0
2025-01-31 12:00:00,176.27,176.65,176.11,176.47,191924.0,174.2639,174.6396,174.1058,174.4617,191924.0
2025-01-31 12:30:00,176.47,176.78,176.23,176.52,131851.0,174.4617,174.7681,174.2244,174.5111,131851.0
2025-01-31 13:00:00,176.53,176.58,175.22,175.38,127349.0,174.521,174.5704,173.2259,173.3841,127349.0
2025-01-31 13:30:00,175.28,175.34,173.79,174.16,163758.0,173.2852,173.3445,171.8122,172.178,163758.0
2025-01-31 14:00:00,174.19,174.55,173.21,174.09,196506.0,172.2076,172.5635,171.2388,172.1087,196506.0
2025-01-31 14:30:00,174.11,174.28,172.55,173.59,169525.0,172.1285,172.2966,170.5863,171.6144,169525.0
2025-01-31 15:00:00,173.63,173.63,172.38,172.53,195775.0,171.654,171.654,170.4182,170.5665,195775.0
2025-01-31 15:30:00,172.52,173.88,172.29,172.85,792695.0,170.5566,171.9011,170.3292,170.8829,792695.0
2025-02-03 09:30:00,168.89,169.73,168.16,169.03,787677.0,166.9679,167.7984,166.2462,167.1063,787677.0
2025-02-03 10:00:00,168.94,171.31,168.06,171.0,343566.0,167.0174,169.3604,166.1474,169.0539,343566.0
2025-02-03 10:30:00,171.03,172.58,170.8,172.0,288467.0,169.0836,170.6159,168.8562,170.0425,288467.0
2025-02-03 11:00:00,171.99,172.14,170.85,171.43,261977.0,170.0326,170.1809,168.9056,169.479,261977.0
2025-02-03 11:30:00,171.38,171.91,170.54,170.74,159247.0,169.4296,169.9536,168.5992,168.7969,159247.0
2025-02-03 12:00:00,170.73,171.12,170.5,170.59,230251.0,168.787,169.1725,168.5596,168.6486,230251.0
2025-02-03 12:30:00,170.55,170.81,170.01,170.59,130709.0,168.609,168.8661,168.0752,168.6486,130709.0
2025-02-03 13:00:00,170.58,170.92,170.3,170.58,103994.0,168.6387,168.9748,168.3619,168.6387,103994.0
2025-02-03 13:30:00,170.61,171.46,170.56,171.36,134098.0,168.6684,169.5087,168.6189,169.4098,134098.0
2025-02-03 14:00:00,171.39,172.03,171.35,171.77,129205.0,169.4395,170.0722,169.3999,169.8152,129205.0
2025-02-03 14:30:00,171.79,172.14,171.49,171.63,115855.0,169.8349,170.1809,169.5383,169.6767,115855.0
2025-02-03 15:00:00,171.65,171.75,170.84,170.93,170975.0,169.6965,169.7954,168.8957,168.9847,170975.0
2025-02-03 15:30:00,170.94,171.12,170.11,170.28,815032.0,168.9946,169.1725,168.174,168.3421,815032.0
2025-02-04 09:30:00,168.68,172.18,168.5,171.65,442520.0,166.7603,170.2205,166.5824,169.6965,442520.0
2025-02-04 10:00:00,171.66,172.99,171.61,172.52,269749.0,169.7064,171.0213,169.657,170.5566,269749.0
2025-02-04 10:30:00,172.58,173.08,172.11,172.35,237254.0,170.6159,171.1102,170.1513,170.3886,237254.0
2025-02-04 11:00:00,172.38,173.69,172.33,173.61,163937.0,170.4182,171.7133,170.3688,171.6342,163937.0
2025-02-04 11:30:00,173.67,173.79,173.3,173.52,153019.0,171.6935,171.8122,171.3277,171.5452,153019.0
2025-02-04 12:00:00,173.49,173.59,172.55,172.62,186598.0,171.5156,171.6144,170.5863,170.6555,186598.0
2025-02-04 12:30:00,172.66,173.17,172.47,173.15,84292.0,170.695,171.1992,170.5072,171.1794,84292.0
2025-02-04 13:00:00,173.18,173.43,172.74,173.27,107763.0,171.2091,171.4563,170.7741,171.2981,107763.0
2025-02-04 13:30:00,173.25,173.28,172.81,172.84,84424.0,171.2783,171.308,170.8433,170.873,84424.0
2025-02-04 14:00:00,172.82,173.2,172.79,173.08,79197.0,170.8532,171.2289,170.8235,171.1102,79197.0
2025-02-04 14:30:00,173.12,173.26,172.77,173.02,145004.0,171.1498,171.2882,170.8038,171.0509,145004.0
2025-02-04 15:00:00,172.93,173.34,172.82,173.28,299842.0,170.962,171.3673,170.8532,171.308,299842.0
2025-02-04 15:30:00,173.28,173.44,172.81,173.1,582536.0,171.308,171.4661,170.8433,171.13,582536.0
2025-02-05 09:30:00,173.0,173.9,169.9,171.15,842547.0,171.0312,171.9209,167.9664,169.2022,842547.0
2025-02-05 10:00:00,171.14,171.99,171.0,171.95,358818.0,169.1923,170.0326,169.0539,169.9931,358818.0
2025-02-05 10:30:00,171.9,172.73,171.58,172.34,306766.0,169.9437,170.7642,169.6273,170.3787,306766.0
2025-02-05 11:00:00,172.34,172.58,171.76,172.58,281537.0,170.3787,170.6159,169.8053,170.6159,281537.0
2025-02-05 11:30:00,172.58,173.55,172.41,173.4,325885.0,170.6159,171.5749,170.4479,171.4266,325885.0
2025-02-05 12:00:00,173.42,174.1,173.24,173.44,224946.0,171.4464,172.1186,171.2684,171.4661,224946.0
2025-02-05 12:30:00,173.42,173.74,173.11,173.67,225584.0,171.4464,171.7627,171.1399,171.6935,225584.0
2025-02-05 13:00:00,173.68,174.25,173.56,173.75,347466.0,171.7034,172.2669,171.5848,171.7726,347466.0
2025-02-05 13:30:00,173.75,174.14,173.45,174.14,222385.0,171.7726,172.1582,171.476,172.1582,222385.0
2025-02-05 14:00:00,174.15,174.3,173.89,173.91,250971.0,172.1681,172.3164,171.911,171.9308,250971.0
2025-02-05 14:30:00,173.91,174.15,173.67,173.87,306077.0,171.9308,172.1681,171.6935,171.8913,306077.0
2025-02-05 15:00:00,173.87,175.18,173.87,175.17,455782.0,171.8913,173.1863,171.8913,173.1765,455782.0
2025-02-05 15:30:00,175.17,176.55,174.21,176.01,1695700.0,173.1765,174.5408,172.2274,174.0069,1695700.0
2025-02-06 09:30:00,167.84,168.86,165.4,167.9,2698801.0,165.9299,166.9383,163.5176,165.9892,2698801.0
2025-02-06 10:00:00,167.86,169.49,166.82,167.77,1516242.0,165.9497,167.5611,164.9215,165.8607,1516242.0
2025-02-06 10:30:00,167.76,167.83,166.71,167.16,822641.0,165.8508,165.92,164.8127,165.2576,822641.0
2025-02-06 11:00:00,167.19,168.49,167.01,167.68,528656.0,165.2873,166.5725,165.1093,165.7717,528656.0
2025-02-06 11:30:00,167.74,167.86,166.68,167.0,603749.0,165.831,165.9497,164.7831,165.0994,603749.0
2025-02-06 12:00:00,167.04,167.27,166.36,167.13,614682.0,165.139,165.3664,164.4667,165.228,614682.0
2025-02-06 12:30:00,167.12,168.67,166.96,168.4,477854.0,165.2181,166.7504,165.0599,166.4835,477854.0
2025-02-06 13:00:00,168.38,168.87,168.0,168.53,290579.0,166.4637,166.9482,166.0881,166.612,290579.0
2025-02-06 13:30:00,168.52,168.52,167.31,167.92,386468.0,166.6021,166.6021,165.4059,166.009,386468.0
2025-02-06 14:00:00,167.91,168.08,167.51,167.76,201341.0,165.9991,166.1671,165.6036,165.8508,201341.0
2025-02-06 14:30:00,167.73,168.08,167.08,167.44,295759.0,165.8211,166.1671,165.1785,165.5344,295759.0
2025-02-06 15:00:00,167.43,168.02,167.3,167.84,254677.0,165.5245,166.1078,165.396,165.9299,254677.0
2025-02-06 15:30:00,167.85,169.41,167.81,169.32,1223187.0,165.9398,167.482,165.9002,167.393,1223187.0
2025-02-07 09:30:00,169.67,171.3,168.93,170.25,784975.0,167.7391,169.3505,167.0075,168.3125,784975.0
2025-02-07 10:00:00,170.21,170.26,168.2,168.37,349007.0,168.2729,168.3223,166.2858,166.4538,349007.0
2025-02-07 10:30:00,168.36,169.18,167.65,168.33,288436.0,166.444,167.2546,165.742,166.4143,288436.0
2025-02-07 11:00:00,168.38,168.38,166.91,167.09,464474.0,166.4637,166.4637,165.0105,165.1884,464474.0
2025-02-07 11:30:00,167.14,167.4,166.3,166.37,318699.0,165.2378,165.4949,164.4074,164.4766,318699.0
2025-02-07 12:00:00,166.33,167.06,166.06,166.48,352069.0,164.4371,165.1588,164.1701,164.5854,352069.0
2025-02-07 12:30:00,166.45,166.98,166.27,166.84,210351.0,164.5557,165.0797,164.3777,164.9413,210351.0
2025-02-07 13:00:00,166.83,168.07,166.8,167.78,154630.0,164.9314,166.1573,164.9017,165.8706,154630.0
2025-02-07 13:30:00,167.78,168.27,167.43,167.65,136210.0,165.8706,166.355,165.5245,165.742,136210.0
2025-02-07 14:00:00,167.63,167.81,167.45,167.69,134923.0,165.7223,165.9002,165.5443,165.7816,134923.0
2025-02-07 14:30:00,167.66,168.11,167.56,167.88,113435.0,165.7519,166.1968,165.6531,165.9694,113435.0
2025-02-07 15:00:00,167.86,167.86,167.24,167.58,202141.0,165.9497,165.9497,165.3367,165.6728,202141.0
2025-02-07 15:30:00,167.56,168.18,167.46,167.93,711443.0,165.6531,166.266,165.5542,166.0189,711443.0
2025-02-10 09:30:00,169.73,170.88,169.0,169.78,527522.0,167.7984,168.9353,167.0767,167.8478,527522.0
2025-02-10 10:00:00,169.78,170.34,169.61,169.77,291576.0,167.8478,168.4014,167.6797,167.8379,291576.0
2025-02-10 10:30:00,169.81,170.4,169.78,170.2,224750.0,167.8775,168.4607,167.8478,168.263,224750.0
2025-02-10 11:00:00,170.24,170.6,169.78,170.46,253436.0,168.3026,168.6585,167.8478,168.5201,253436.0
2025-02-10 11:30:00,170.44,170.79,170.28,170.65,215934.0,168.5003,168.8463,168.3421,168.7079,215934.0
2025-02-10 12:00:00,170.65,170.81,170.28,170.31,140034.0,168.7079,168.8661,168.3421,168.3718,140034.0
2025-02-10 12:30:00,170.3,170.72,170.22,170.66,144301.0,168.3619,168.7771,168.2828,168.7178,144301.0
2025-02-10 13:00:00,170.65,170.7,170.28,170.31,111617.0,168.7079,168.7573,168.3421,168.3718,111617.0
2025-02-10 13:30:00,170.31,170.84,170.26,170.65,156609.0,168.3718,168.8957,168.3223,168.7079,156609.0
2025-02-10 14:00:00,170.64,171.45,170.46,171.26,307376.0,168.698,169.4988,168.5201,169.311,307376.0
2025-02-10 14:30:00,171.25,171.42,170.92,171.36,217065.0,169.3011,169.4691,168.9748,169.4098,217065.0
2025-02-10 15:00:00,171.33,171.52,171.09,171.28,254800.0,169.3802,169.568,169.1429,169.3307,254800.0
2025-02-10 15:30:00,171.28,171.8,170.96,171.38,624954.0,169.3307,169.8448,169.0144,169.4296,624954.0
2025-02-11 09:30:00,169.65,171.58,169.11,171.12,493009.0,167.7193,169.6273,167.1854,169.1725,493009.0
2025-02-11 10:00:00,171.21,172.53,170.99,172.42,344087.0,169.2615,170.5665,169.044,170.4578,344087.0
2025-02-11 10:30:00,172.43,172.45,171.43,172.17,146158.0,170.4676,170.4874,169.479,170.2106,146158.0
2025-02-11 11:00:00,172.21,172.7,171.96,172.13,192588.0,170.2501,170.7346,170.003,170.1711,192588.0
2025-02-11 11:30:00,172.13,172.57,171.74,171.75,127189.0,170.1711,170.606,169.7855,169.7954,127189.0
2025-02-11 12:00:00,171.7,171.76,171.1,171.55,106989.0,169.7459,169.8053,169.1528,169.5977,106989.0
2025-02-11 12:30:00,171.6,171.7,170.74,170.81,112515.0,169.6471,169.7459,168.7969,168.8661,112515.0
2025-02-11 13:00:00,170.78,171.77,170.77,171.75,148822.0,168.8364,169.8152,168.8265,169.7954,148822.0
2025-02-11 13:30:00,171.75,172.57,171.71,172.02,234685.0,169.7954,170.606,169.7558,170.0623,234685.0
2025-02-11 14:00:00,171.96,172.58,171.87,172.42,204513.0,170.003,170.6159,169.914,170.4578,204513.0
2025-02-11 14:30:00,172.43,172.68,172.22,172.22,182012.0,170.4676,170.7148,170.26,170.26,182012.0
2025-02-11 15:00:00,172.23,172.51,172.14,172.22,193401.0,170.2699,170.5467,170.1809,170.26,193401.0
2025-02-11 15:30:00,172.22,172.31,171.7,172.03,374561.0,170.26,170.349,169.7459,170.0722,374561.0
2025-02-12 09:30:00,169.8,170.56,169.41,169.77,501855.0,167.8676,168.6189,167.482,167.8379,501855.0
2025-02-12 10:00:00,169.74,170.02,168.48,169.38,335358.0,167.8083,168.0851,166.5626,167.4524,335358.0
2025-02-12 10:30:00,169.38,169.71,168.38,168.44,245527.0,167.4524,167.7786,166.4637,166.523,245527.0
2025-02-12 11:00:00,168.42,169.03,168.24,168.38,279808.0,166.5033,167.1063,166.3253,166.4637,279808.0
2025-02-12 11:30:00,168.47,169.4,168.47,169.34,175797.0,166.5527,167.4721,166.5527,167.4128,175797.0
2025-02-12 12:00:00,169.33,169.76,169.23,169.64,164552.0,167.4029,167.828,167.3041,167.7094,164552.0
2025-02-12 12:30:00,169.63,170.11,169.28,170.01,208946.0,167.6995,168.174,167.3535,168.0752,208946.0
2025-02-12 13:00:00,170.03,170.16,169.62,169.7,130758.0,168.095,168.2235,167.6896,167.7687,130758.0
2025-02-12 13:30:00,169.7,169.94,169.65,169.85,107150.0,167.7687,168.006,167.7193,167.917,107150.0
2025-02-12 14:00:00,169.82,170.09,169.76,170.06,166246.0,167.8873,168.1543,167.828,168.1246,166246.0
2025-02-12 14:30:00,170.07,170.75,170.04,170.54,130645.0,168.1345,168.8068,168.1048,168.5992,130645.0
2025-02-12 15:00:00,170.56,170.93,170.49,170.69,151781.0,168.6189,168.9847,168.5497,168.7474,151781.0
2025-02-12 15:30:00,170.68,170.86,170.17,170.3,451632.0,168.7376,168.9155,168.2334,168.3619,451632.0
2025-02-13 09:30:00,170.19,172.36,169.96,171.88,353884.0,168.2531,170.3984,168.0258,169.9239,353884.0
2025-02-13 10:00:00,171.88,172.29,171.26,171.5,168550.0,169.9239,170.3292,169.311,169.5482,168550.0
2025-02-13 10:30:00,171.5,172.25,171.34,171.77,228995.0,169.5482,170.2897,169.39,169.8152,228995.0
2025-02-13 11:00:00,171.78,172.06,171.49,171.7,259315.0,169.825,170.1019,169.5383,169.7459,259315.0
2025-02-13 11:30:00,171.74,171.87,171.39,171.45,152025.0,169.7855,169.914,169.4395,169.4988,152025.0
2025-02-13 12:00:00,171.44,171.59,171.05,171.25,121295.0,169.4889,169.6372,169.1033,169.3011,121295.0
2025-02-13 12:30:00,171.29,171.65,171.11,171.22,113940.0,169.3406,169.6965,169.1627,169.2714,113940.0
2025-02-13 13:00:00,171.19,171.19,170.1,170.41,198253.0,169.2418,169.2418,168.1642,168.4706,198253.0
2025-02-13 13:30:00,170.44,170.59,169.47,170.15,283155.0,168.5003,168.6486,167.5413,168.2136,283155.0
2025-02-13 14:00:00,170.18,171.09,170.08,170.61,211302.0,168.2432,169.1429,168.1444,168.6684,211302.0
2025-02-13 14:30:00,170.61,171.25,170.56,171.08,130189.0,168.6684,169.3011,168.6189,169.133,130189.0
2025-02-13 15:00:00,171.05,172.06,171.01,171.92,237968.0,169.1033,170.1019,169.0638,169.9634,237968.0
2025-02-13 15:30:00,171.91,172.25,171.69,172.15,692915.0,169.9536,170.2897,169.7361,170.1908,692915.0
2025-02-14 09:30:00,172.6,172.82,171.34,171.93,477241.0,170.6357,170.8532,169.39,169.9733,477241.0
2025-02-14 10:00:00,171.88,172.08,171.31,171.59,249105.0,169.9239,170.1216,169.3604,169.6372,249105.0
2025-02-14 10:30:00,171.6,172.25,171.33,172.22,215356.0,169.6471,170.2897,169.3802,170.26,215356.0
2025-02-14 11:00:00,172.24,172.5,172.05,172.32,195323.0,170.2798,170.5368,170.092,170.3589,195323.0
2025-02-14 11:30:00,172.3,172.45,172.02,172.03,110351.0,170.3391,170.4874,170.0623,170.0722,110351.0
2025-02-14 12:00:00,172.03,172.19,171.35,171.36,147362.0,170.0722,170.2304,169.3999,169.4098,147362.0
2025-02-14 12:30:00,171.35,171.69,171.04,171.67,115006.0,169.3999,169.7361,169.0935,169.7163,115006.0
2025-02-14 13:00:00,171.66,171.91,171.58,171.88,81438.0,169.7064,169.9536,169.6273,169.9239,81438.0
2025-02-14 13:30:00,171.87,172.22,171.84,172.17,118306.0,169.914,170.26,169.8844,170.2106,118306.0
2025-02-14 14:00:00,172.17,172.59,172.11,172.34,101439.0,170.2106,170.6258,170.1513,170.3787,101439.0
2025-02-14 14:30:00,172.34,172.44,171.99,172.21,169945.0,170.3787,170.4775,170.0326,170.2501,169945.0
2025-02-14 15:00:00,172.17,172.23,171.91,172.08,108683.0,170.2106,170.2699,169.9536,170.1216,108683.0
2025-02-14 15:30:00,172.12,172.36,172.02,172.2,363890.0,170.1612,170.3984,170.0623,170.2403,363890.0
2025-02-18 09:30:00,173.26,173.58,171.23,172.06,570277.0,171.2882,171.6046,169.2813,170.1019,570277.0
2025-02-18 10:00:00,172.06,173.17,171.8,172.66,293605.0,170.1019,171.1992,169.8448,170.695,293605.0
2025-02-18 10:30:00,172.69,172.87,171.95,172.8,195476.0,170.7247,170.9026,169.9931,170.8334,195476.0
2025-02-18 11:00:00,172.8,173.08,172.58,172.93,157087.0,170.8334,171.1102,170.6159,170.962,157087.0
2025-02-18 11:30:00,172.98,173.14,172.58,172.99,141117.0,171.0114,171.1696,170.6159,171.0213,141117.0
2025-02-18 12:00:00,173.0,173.28,172.77,173.08,110773.0,171.0312,171.308,170.8038,171.1102,110773.0
2025-02-18 12:30:00,173.11,173.31,172.94,173.16,109251.0,171.1399,171.3376,170.9718,171.1893,109251.0
2025-02-18 13:00:00,173.14,173.37,173.08,173.15,110049.0,171.1696,171.3969,171.1102,171.1794,110049.0
2025-02-18 13:30:00,173.15,173.26,172.93,173.15,111701.0,171.1794,171.2882,170.962,171.1794,111701.0
2025-02-18 14:00:00,173.15,173.32,172.72,173.12,194657.0,171.1794,171.3475,170.7543,171.1498,194657.0
2025-02-18 14:30:00,173.13,173.41,172.92,173.25,108672.0,171.1597,171.4365,170.9521,171.2783,108672.0
2025-02-18 15:00:00,173.3,173.72,173.11,173.67,181365.0,171.3277,171.743,171.1399,171.6935,181365.0
2025-02-18 15:30:00,173.67,173.7,172.97,173.57,620086.0,171.6935,171.7232,171.0015,171.5947,620086.0
2025-02-19 09:30:00,173.99,176.48,173.35,174.88,631038.0,172.0099,174.4715,171.3772,172.8898,631038.0
2025-02-19 10:00:00,174.88,175.66,174.64,175.08,452933.0,172.8898,173.6609,172.6525,173.0875,452933.0
2025-02-19 10:30:00,175.11,176.5,175.11,175.7,392053.0,173.1171,174.4913,173.1171,173.7004,392053.0
2025-02-19 11:00:00,175.67,176.44,175.27,175.9,429465.0,173.6708,174.432,173.2753,173.8982,429465.0
2025-02-19 11:30:00,175.84,175.94,175.13,175.43,161326.0,173.8388,173.9377,173.1369,173.4335,161326.0
2025-02-19 12:00:00,175.4,175.5,174.07,174.47,178426.0,173.4038,173.5027,172.089,172.4844,178426.0
2025-02-19 12:30:00,174.49,175.25,174.29,175.14,131203.0,172.5042,173.2555,172.3065,173.1468,131203.0
2025-02-19 13:00:00,175.17,175.17,174.53,175.12,108912.0,173.1765,173.1765,172.5437,173.127,108912.0
2025-02-19 13:30:00,175.15,175.33,174.95,174.99,93947.0,173.1567,173.3346,172.959,172.9985,93947.0
2025-02-19 14:00:00,175.0,175.38,174.95,175.05,145080.0,173.0084,173.3841,172.959,173.0578,145080.0
2025-02-19 14:30:00,175.03,175.52,174.97,175.4,205043.0,173.0381,173.5225,172.9787,173.4038,205043.0
2025-02-19 15:00:00,175.32,175.47,174.74,174.87,179273.0,173.3248,173.473,172.7514,172.8799,179273.0
2025-02-19 15:30:00,174.88,175.33,174.7,175.21,536364.0,172.8898,173.3346,172.7118,173.216,536364.0
2025-02-20 09:30:00,176.0,176.39,174.44,174.76,462140.0,173.997,174.3826,172.4548,172.7711,462140.0
2025-02-20 10:00:00,174.77,174.96,173.88,174.69,265655.0,172.781,172.9688,171.9011,172.7019,265655.0
2025-02-20 10:30:00,174.67,174.8,173.01,173.14,246111.0,172.6821,172.8107,171.041,171.1696,246111.0
2025-02-20 11:00:00,173.18,174.13,173.13,173.66,225664.0,171.2091,172.1483,171.1597,171.6836,225664.0
2025-02-20 11:30:00,173.69,173.79,172.9,173.24,276473.0,171.7133,171.8122,170.9323,171.2684,276473.0
2025-02-20 12:00:00,173.25,173.95,173.21,173.68,276312.0,171.2783,171.9703,171.2388,171.7034,276312.0
2025-02-20 12:30:00,173.7,173.78,173.12,173.15,151796.0,171.7232,171.8023,171.1498,171.1794,151796.0
2025-02-20 13:00:00,173.15,173.52,172.96,173.25,159529.0,171.1794,171.5452,170.9916,171.2783,159529.0
2025-02-20 13:30:00,173.24,173.61,173.23,173.4,95796.0,171.2684,171.6342,171.2585,171.4266,95796.0
2025-02-20 14:00:00,173.36,173.62,173.15,173.55,273828.0,171.3871,171.6441,171.1794,171.5749,273828.0
2025-02-20 14:30:00,173.55,173.65,173.21,173.56,168014.0,171.5749,171.6738,171.2388,171.5848,168014.0
2025-02-20 15:00:00,173.58,173.58,172.93,173.09,243557.0,171.6046,171.6046,170.962,171.1201,243557.0
2025-02-20 15:30:00,173.1,173.74,173.1,173.63,521331.0,171.13,171.7627,171.13,171.654,521331.0
2025-02-21 09:30:00,174.97,175.43,173.16,173.24,1075959.0,172.9787,173.4335,171.1893,171.2684,1075959.0
2025-02-21 10:00:00,173.3,173.3,170.93,171.38,404607.0,171.3277,171.3277,168.9847,169.4296,404607.0
2025-02-21 10:30:00,171.32,171.63,168.76,169.18,540311.0,169.3703,169.6767,166.8394,167.2546,540311.0
2025-02-21 11:00:00,169.21,169.31,166.82,167.03,784946.0,167.2843,167.3831,164.9215,165.1291,784946.0
2025-02-21 11:30:00,167.05,168.05,167.02,167.99,338233.0,165.1489,166.1375,165.1192,166.0782,338233.0
2025-02-21 12:00:00,168.01,168.05,166.92,167.45,210058.0,166.0979,166.1375,165.0203,165.5443,210058.0
2025-02-21 12:30:00,167.52,167.92,167.1,167.48,217754.0,165.6135,166.009,165.1983,165.574,217754.0
2025-02-21 13:00:00,167.45,167.68,166.75,167.25,235585.0,165.5443,165.7717,164.8523,165.3466,235585.0
2025-02-21 13:30:00,167.25,167.62,166.57,166.75,254309.0,165.3466,165.7124,164.6743,164.8523,254309.0
2025-02-21 14:00:00,166.75,166.98,166.13,166.23,364175.0,164.8523,165.0797,164.2393,164.3382,364175.0
2025-02-21 14:30:00,166.19,166.38,165.64,166.17,427850.0,164.2987,164.4865,163.7549,164.2789,427850.0
2025-02-21 15:00:00,166.17,166.26,165.67,166.01,537990.0,164.2789,164.3679,163.7846,164.1207,537990.0
2025-02-21 15:30:00,166.03,166.42,165.21,165.4,1376645.0,164.1405,164.526,163.3298,163.5176,1376645.0
2025-02-24 09:30:00,165.94,166.59,163.9,164.09,635901.0,164.0515,164.6941,162.0347,162.2226,635901.0
2025-02-24 10:00:00,164.09,164.99,162.65,163.89,565196.0,162.2226,163.1123,160.7989,162.0248,565196.0
2025-02-24 10:30:00,163.88,164.21,163.54,164.17,248719.0,162.0149,162.3412,161.6788,162.3016,248719.0
2025-02-24 11:00:00,164.12,165.04,163.97,164.82,238908.0,162.2522,163.1617,162.1039,162.9442,238908.0
2025-02-24 11:30:00,164.81,165.01,164.17,164.2,167856.0,162.9344,163.1321,162.3016,162.3313,167856.0
2025-02-24 12:00:00,164.22,164.61,164.02,164.3,231651.0,162.3511,162.7366,162.1534,162.4302,231651.0
2025-02-24 12:30:00,164.33,164.67,164.11,164.18,159138.0,162.4598,162.796,162.2423,162.3115,159138.0
2025-02-24 13:00:00,164.2,165.0,164.07,164.63,245263.0,162.3313,163.1222,162.2028,162.7564,245263.0
2025-02-24 13:30:00,164.67,165.01,163.92,164.01,144987.0,162.796,163.1321,162.0545,162.1435,144987.0
2025-02-24 14:00:00,164.01,164.27,163.3,163.41,191241.0,162.1435,162.4005,161.4415,161.5503,191241.0
2025-02-24 14:30:00,163.41,163.78,162.68,162.78,179867.0,161.5503,161.9161,160.8286,160.9275,179867.0
2025-02-24 15:00:00,162.78,162.85,161.71,161.8,452609.0,160.9275,160.9967,159.8696,159.9586,452609.0
2025-02-24 15:30:00,161.83,162.46,160.99,161.09,1210223.0,159.9883,160.6111,159.1578,159.2567,1210223.0
2025-02-25 09:30:00,161.74,163.33,161.1,162.11,534295.0,159.8993,161.4712,159.2666,160.2651,534295.0
2025-02-25 10:00:00,162.08,162.31,160.35,160.38,433612.0,160.2354,160.4628,158.5251,158.5548,433612.0
2025-02-25 10:30:00,160.38,161.12,160.2,160.65,367918.0,158.5548,159.2864,158.3768,158.8217,367918.0
2025-02-25 11:00:00,160.65,160.82,159.8,159.92,312585.0,158.8217,158.9898,157.9814,158.1,312585.0
2025-02-25 11:30:00,159.94,160.9,159.44,160.58,327303.0,158.1198,159.0689,157.6255,158.7525,327303.0
2025-02-25 12:00:00,160.54,161.06,160.39,161.05,122874.0,158.713,159.227,158.5647,159.2172,122874.0
2025-02-25 12:30:00,161.07,161.69,161.02,161.54,172365.0,159.2369,159.8499,159.1875,159.7016,172365.0
2025-02-25 13:00:00,161.55,162.3,161.26,161.27,172237.0,159.7115,160.4529,159.4248,159.4346,172237.0
2025-02-25 13:30:00,161.28,161.95,161.27,161.47,128486.0,159.4445,160.1069,159.4346,159.6324,128486.0
2025-02-25 14:00:00,161.45,161.46,160.81,161.0,171043.0,159.6126,159.6225,158.9799,159.1677,171043.0
2025-02-25 14:30:00,160.97,161.31,160.54,161.1,235459.0,159.1381,159.4742,158.713,159.2666,235459.0
2025-02-25 15:00:00,161.1,162.04,161.0,161.61,303751.0,159.2666,160.1959,159.1677,159.7708,303751.0
2025-02-25 15:30:00,161.6,161.83,160.59,161.24,629923.0,159.7609,159.9883,158.7624,159.405,629923.0
2025-02-26 09:30:00,161.97,163.36,161.68,163.13,335656.0,160.1267,161.5009,159.84,161.2735,335656.0
2025-02-26 10:00:00,163.18,163.71,162.59,162.59,245621.0,161.3229,161.8469,160.7396,160.7396,245621.0
2025-02-26 10:30:00,162.66,163.44,162.49,163.41,134009.0,160.8088,161.58,160.6408,161.5503,134009.0
2025-02-26 11:00:00,163.45,164.14,163.45,163.67,197505.0,161.5898,162.272,161.5898,161.8073,197505.0
2025-02-26 11:30:00,163.63,164.08,163.25,163.3,159982.0,161.7678,162.2127,161.3921,161.4415,159982.0
2025-02-26 12:00:00,163.33,163.91,163.31,163.7,123926.0,161.4712,162.0446,161.4514,161.837,123926.0
2025-02-26 12:30:00,163.71,163.79,162.14,162.28,131904.0,161.8469,161.926,160.2947,160.4332,131904.0
2025-02-26 13:00:00,162.23,162.31,161.31,161.32,137576.0,160.3837,160.4628,159.4742,159.4841,137576.0
2025-02-26 13:30:00,161.29,161.85,160.93,161.31,183277.0,159.4544,160.008,159.0985,159.4742,183277.0
2025-02-26 14:00:00,161.34,161.94,160.96,161.72,249198.0,159.5039,160.097,159.1282,159.8795,249198.0
2025-02-26 14:30:00,161.69,162.03,161.42,161.42,113552.0,159.8499,160.186,159.5829,159.5829,113552.0
2025-02-26 15:00:00,161.44,161.79,161.19,161.73,132555.0,159.6027,159.9487,159.3556,159.8894,132555.0
2025-02-26 15:30:00,161.68,162.46,161.56,162.14,424681.0,159.84,160.6111,159.7213,160.2947,424681.0
2025-02-27 09:30:00,162.34,163.25,159.4,159.5,363820.0,160.4925,161.3921,157.5859,157.6848,363820.0
2025-02-27 10:00:00,159.3,160.86,158.5,160.24,314546.0,157.4871,159.0293,156.6962,158.4164,314546.0
2025-02-27 10:30:00,160.2,160.23,159.14,159.15,173871.0,158.3768,158.4065,157.3289,157.3388,173871.0
2025-02-27 11:00:00,159.16,159.72,158.94,159.12,264995.0,157.3487,157.9023,157.1312,157.3091,264995.0
2025-02-27 11:30:00,159.09,159.44,158.63,158.7,153179.0,157.2795,157.6255,156.8247,156.8939,153179.0
2025-02-27 12:00:00,158.7,159.2,158.32,159.15,204600.0,156.8939,157.3882,156.5182,157.3388,204600.0
2025-02-27 12:30:00,159.15,159.32,158.42,158.74,147325.0,157.3388,157.5068,156.6171,156.9334,147325.0
2025-02-27 13:00:00,158.75,159.3,158.75,159.21,179794.0,156.9433,157.4871,156.9433,157.3981,179794.0
2025-02-27 13:30:00,159.21,159.34,158.83,158.91,148057.0,157.3981,157.5266,157.0224,157.1015,148057.0
2025-02-27 14:00:00,158.9,158.95,157.96,158.0,167664.0,157.0916,157.1411,156.1623,156.2019,167664.0
2025-02-27 14:30:00,157.97,158.01,156.94,157.19,359945.0,156.1722,156.2117,155.1539,155.4011,359945.0
2025-02-27 15:00:00,157.2,157.37,155.43,155.5,372293.0,155.411,155.579,153.6611,153.7303,372293.0
2025-02-27 15:30:00,155.53,155.78,154.1,154.39,1083617.0,153.76,154.0071,152.3462,152.6329,1083617.0
2025-02-28 09:30:00,155.44,156.07,153.4,155.27,520398.0,153.671,154.2938,151.6542,153.5029,520398.0
2025-02-28 10:00:00,155.24,156.9,155.1,156.9,315524.0,153.4733,155.1144,153.3349,155.1144,315524.0
2025-02-28 10:30:00,156.84,157.31,155.7,156.59,264362.0,155.0551,155.5197,153.928,154.8079,264362.0
2025-02-28 11:00:00,156.6,156.88,155.5,155.59,230039.0,154.8178,155.0946,153.7303,153.8193,230039.0
2025-02-28 11:30:00,155.59,156.51,155.44,156.0,173650.0,153.8193,154.7288,153.671,154.2246,173650.0
2025-02-28 12:00:00,156.02,156.33,155.51,155.87,146572.0,154.2444,154.5509,153.7402,154.0961,146572.0
2025-02-28 12:30:00,155.87,155.91,154.39,154.39,210205.0,154.0961,154.1356,152.6329,152.6329,210205.0
2025-02-28 13:00:00,154.38,154.8,153.71,154.76,198163.0,152.6231,153.0383,151.9607,152.9987,198163.0
2025-02-28 13:30:00,154.8,155.48,154.12,154.13,214865.0,153.0383,153.7105,152.366,152.3759,214865.0
2025-02-28 14:00:00,154.07,154.79,154.07,154.65,134250.0,152.3166,153.0284,152.3166,152.89,134250.0
2025-02-28 14:30:00,154.58,155.86,154.51,155.72,207979.0,152.8208,154.0862,152.7516,153.9478,207979.0
2025-02-28 15:00:00,155.69,156.39,155.66,156.33,402152.0,153.9182,154.6102,153.8885,154.5509,402152.0
2025-02-28 15:30:00,156.33,157.27,155.28,157.27,870569.0,154.5509,155.4802,153.5128,155.4802,870569.0
2025-03-03 09:30:00,158.99,159.27,157.35,157.77,421950.0,157.1806,157.4574,155.5593,155.9745,421950.0
2025-03-03 10:00:00,157.71,159.68,156.86,159.68,281959.0,155.9152,157.8627,155.0748,157.8627,281959.0
2025-03-03 10:30:00,159.68,160.08,158.9,159.13,235590.0,157.8627,158.2582,157.0916,157.319,235590.0
2025-03-03 11:00:00,159.2,159.68,158.41,158.43,197593.0,157.3882,157.8627,156.6072,156.627,197593.0
2025-03-03 11:30:00,158.55,159.0,157.7,158.82,173074.0,156.7456,157.1905,155.9053,157.0125,173074.0
2025-03-03 12:00:00,158.79,159.12,158.66,158.87,103016.0,156.9829,157.3091,156.8544,157.062,103016.0
2025-03-03 12:30:00,158.89,158.97,157.67,157.9,114336.0,157.0817,157.1608,155.8756,156.103,114336.0
2025-03-03 13:00:00,157.82,157.88,156.18,156.24,175093.0,156.0239,156.0832,154.4026,154.4619,175093.0
2025-03-03 13:30:00,156.31,156.95,155.61,156.58,196876.0,154.5311,155.1638,153.8391,154.798,196876.0
2025-03-03 14:00:00,156.62,156.96,156.16,156.37,143148.0,154.8376,155.1737,154.3828,154.5904,143148.0
2025-03-03 14:30:00,156.37,157.25,155.22,155.28,193431.0,154.5904,155.4604,153.4535,153.5128,193431.0
2025-03-03 15:00:00,155.28,155.28,152.71,152.8,368319.0,153.5128,153.5128,150.9721,151.061,368319.0
2025-03-03 15:30:00,152.77,153.79,152.52,153.66,1100572.0,151.0314,152.0398,150.7842,151.9113,1100572.0
2025-03-04 09:30:00,155.27,155.75,152.8,153.03,631389.0,153.5029,153.9775,151.061,151.2884,631389.0
2025-03-04 10:00:00,153.03,153.03,151.35,152.44,424295.0,151.2884,151.2884,149.6275,150.7051,424295.0
2025-03-04 10:30:00,152.44,152.9,151.81,152.56,309972.0,150.7051,151.1599,150.0823,150.8238,309972.0
2025-03-04 11:00:00,152.41,152.73,151.58,151.93,187869.0,150.6755,150.9918,149.8549,150.2009,187869.0
2025-03-04 11:30:00,151.93,153.67,151.93,153.31,237209.0,150.2009,151.9211,150.2009,151.5652,237209.0
2025-03-04 12:00:00,153.31,154.56,153.02,154.19,211356.0,151.5652,152.801,151.2785,152.4352,211356.0
2025-03-04 12:30:00,154.16,154.91,153.83,154.21,186461.0,152.4056,153.147,152.0793,152.455,186461.0
2025-03-04 13:00:00,154.21,155.5,153.97,154.54,152795.0,152.455,153.7303,152.2177,152.7812,152795.0
2025-03-04 13:30:00,154.49,155.35,154.19,155.05,215931.0,152.7318,153.582,152.4352,153.2854,215931.0
2025-03-04 14:00:00,155.05,156.12,155.0,155.48,255175.0,153.2854,154.3433,153.236,153.7105,255175.0
2025-03-04 14:30:00,155.53,155.91,155.35,155.82,205156.0,153.76,154.1356,153.582,154.0467,205156.0
2025-03-04 15:00:00,155.77,157.2,155.61,156.57,330784.0,153.9972,155.411,153.8391,154.7881,330784.0
2025-03-04 15:30:00,156.55,156.63,153.07,154.46,950718.0,154.7684,154.8475,151.328,152.7022,950718.0
2025-03-05 09:30:00,155.04,156.27,153.88,154.2,387741.0,153.2755,154.4916,152.1288,152.4451,387741.0
2025-03-05 10:00:00,154.28,155.94,153.87,154.48,225432.0,152.5242,154.1653,152.1189,152.7219,225432.0
2025-03-05 10:30:00,154.56,155.44,154.43,154.48,136173.0,152.801,153.671,152.6725,152.7219,136173.0
2025-03-05 11:00:00,154.46,154.47,153.38,153.56,164932.0,152.7022,152.712,151.6344,151.8124,164932.0
2025-03-05 11:30:00,153.51,154.27,153.03,153.94,208692.0,151.763,152.5143,151.2884,152.1881,208692.0
2025-03-05 12:00:00,153.94,155.09,153.92,155.05,126808.0,152.1881,153.325,152.1683,153.2854,126808.0
2025-03-05 12:30:00,155.05,155.97,154.83,155.8,121598.0,153.2854,154.195,153.0679,154.0269,121598.0
2025-03-05 13:00:00,155.8,156.12,154.83,155.6,148104.0,154.0269,154.3433,153.0679,153.8292,148104.0
2025-03-05 13:30:00,155.55,156.45,155.14,156.37,153801.0,153.7797,154.6695,153.3744,154.5904,153801.0
2025-03-05 14:00:00,156.33,157.55,156.13,157.28,289294.0,154.5509,155.757,154.3531,155.4901,289294.0
2025-03-05 14:30:00,157.28,157.92,157.16,157.55,227699.0,155.4901,156.1228,155.3714,155.757,227699.0
2025-03-05 15:00:00,157.6,158.44,157.38,158.19,325046.0,155.8064,156.6369,155.5889,156.3897,325046.0
2025-03-05 15:30:00,158.23,159.15,157.69,158.5,676928.0,156.4292,157.3388,155.8954,156.6962,676928.0
2025-03-06 09:30:00,154.25,156.74,154.09,155.86,536272.0,153.3252,155.8003,153.1662,154.9256,536272.0
2025-03-06 10:00:00,155.86,157.36,155.7,157.17,212746.0,154.9256,156.4166,154.7665,156.2277,212746.0
2025-03-06 10:30:00,157.16,157.88,156.52,156.69,161467.0,156.2178,156.9335,155.5816,155.7506,161467.0
2025-03-06 11:00:00,156.71,157.43,155.88,156.42,178069.0,155.7705,156.4862,154.9455,155.4822,178069.0
2025-03-06 11:30:00,156.52,157.05,155.48,155.8,235929.0,155.5816,156.1084,154.5479,154.8659,235929.0
2025-03-06 12:00:00,155.8,156.13,155.11,155.53,249209.0,154.8659,155.194,154.1801,154.5976,249209.0
2025-03-06 12:30:00,155.53,155.92,154.46,155.29,246304.0,154.5976,154.9852,153.534,154.359,246304.0
2025-03-06 13:00:00,155.27,156.6,155.24,155.78,290324.0,154.3391,155.6611,154.3093,154.8461,290324.0
2025-03-06 13:30:00,155.74,156.01,154.51,155.6,249048.0,154.8063,155.0747,153.5837,154.6671,249048.0
2025-03-06 14:00:00,155.59,155.9,154.96,155.2,173237.0,154.6572,154.9653,154.031,154.2695,173237.0
2025-03-06 14:30:00,155.16,157.0,154.92,155.31,179602.0,154.2298,156.0587,153.9912,154.3789,179602.0
2025-03-06 15:00:00,155.26,156.64,155.15,156.11,290536.0,154.3292,155.7009,154.2198,155.1741,290536.0
2025-03-06 15:30:00,156.07,156.43,155.42,156.01,684118.0,155.1343,155.4922,154.4882,155.0747,684118.0
2025-03-07 09:30:00,155.22,157.66,155.22,157.0,472924.0,154.2894,156.7148,154.2894,156.0587,472924.0
2025-03-07 10:00:00,156.99,158.14,156.37,157.77,245917.0,156.0488,157.1919,155.4325,156.8241,245917.0
2025-03-07 10:30:00,157.75,158.32,156.08,157.99,229710.0,156.8042,157.3708,155.1443,157.0428,229710.0
2025-03-07 11:00:00,157.92,158.02,156.24,156.47,329030.0,156.9732,157.0726,155.3033,155.5319,329030.0
2025-03-07 11:30:00,156.54,156.7,155.54,156.28,275979.0,155.6015,155.7605,154.6075,155.3431,275979.0
2025-03-07 12:00:00,156.28,156.93,155.76,156.88,178924.0,155.3431,155.9892,154.8262,155.9395,178924.0
2025-03-07 12:30:00,156.83,159.03,156.57,157.77,312328.0,155.8898,158.0766,155.6313,156.8241,312328.0
2025-03-07 13:00:00,157.83,159.24,157.74,158.57,288248.0,156.8838,158.2853,156.7943,157.6193,288248.0
2025-03-07 13:30:00,158.61,160.2,158.48,160.12,318584.0,157.6591,159.2396,157.5299,159.16,318584.0
2025-03-07 14:00:00,160.09,161.38,159.66,161.31,329832.0,159.1302,160.4125,158.7028,160.3429,329832.0
2025-03-07 14:30:00,161.31,161.44,160.39,160.57,221991.0,160.3429,160.4721,159.4284,159.6073,221991.0
2025-03-07 15:00:00,160.38,161.29,160.15,161.03,237301.0,159.4185,160.323,159.1899,160.0646,237301.0
2025-03-07 15:30:00,160.97,161.82,160.15,161.19,687589.0,160.0049,160.8498,159.1899,160.2236,687589.0
2025-03-10 09:30:00,157.35,159.26,156.87,158.29,464728.0,156.4066,158.3052,155.9295,157.341,464728.0
2025-03-10 10:00:00,158.27,158.95,157.55,157.9,277747.0,157.3211,157.997,156.6054,156.9533,277747.0
2025-03-10 10:30:00,157.91,158.64,157.62,157.95,375435.0,156.9633,157.6889,156.675,157.003,375435.0
2025-03-10 11:00:00,157.95,158.42,156.91,157.36,290478.0,157.003,157.4702,155.9693,156.4166,290478.0
2025-03-10 11:30:00,157.31,157.8,156.13,156.77,201056.0,156.3669,156.8539,155.194,155.8301,201056.0
2025-03-10 12:00:00,156.76,157.1,155.96,156.58,367658.0,155.8202,156.1581,155.025,155.6413,367658.0
2025-03-10 12:30:00,156.58,157.05,156.08,156.22,222571.0,155.6413,156.1084,155.1443,155.2834,222571.0
2025-03-10 13:00:00,156.19,156.28,155.02,155.76,260627.0,155.2536,155.3431,154.0906,154.8262,260627.0
2025-03-10 13:30:00,155.76,155.99,154.78,154.78,201337.0,154.8262,155.0548,153.852,153.852,201337.0
2025-03-10 14:00:00,154.81,155.34,154.39,154.63,225961.0,153.8819,154.4087,153.4644,153.7029,225961.0
2025-03-10 14:30:00,154.68,155.17,153.43,153.57,244691.0,153.7526,154.2397,152.5101,152.6493,244691.0
2025-03-10 15:00:00,153.5,155.14,152.61,154.24,478661.0,152.5797,154.2099,151.6951,153.3153,478661.0
2025-03-10 15:30:00,154.25,155.78,154.24,155.06,1022053.0,153.3252,154.8461,153.3153,154.1304,1022053.0
2025-03-11 09:30:00,154.85,155.07,152.01,154.12,497408.0,153.9216,154.1403,151.0987,153.196,497408.0
2025-03-11 10:00:00,154.1,154.9,152.06,152.36,351133.0,153.1761,153.9713,151.1484,151.4466,351133.0
2025-03-11 10:30:00,152.41,153.03,151.37,151.85,250714.0,151.4963,152.1125,150.4625,150.9396,250714.0
2025-03-11 11:00:00,151.78,153.15,151.52,152.59,216498.0,150.87,152.2318,150.6116,151.6752,216498.0
2025-03-11 11:30:00,152.59,153.37,152.02,152.04,167617.0,151.6752,152.4505,151.1086,151.1285,167617.0
2025-03-11 12:00:00,152.06,152.25,151.22,152.03,182000.0,151.1484,151.3372,150.3134,151.1185,182000.0
2025-03-11 12:30:00,152.08,152.6,151.67,151.86,148825.0,151.1682,151.6851,150.7607,150.9496,148825.0
2025-03-11 13:00:00,151.84,151.87,150.86,151.01,157318.0,150.9297,150.9595,149.9556,150.1047,157318.0
2025-03-11 13:30:00,150.95,152.49,150.95,152.1,162557.0,150.045,151.5758,150.045,151.1881,162557.0
2025-03-11 14:00:00,152.18,154.41,152.18,154.1,192659.0,151.2676,153.4843,151.2676,153.1761,192659.0
2025-03-11 14:30:00,154.13,156.23,153.82,155.43,339661.0,153.2059,155.2934,152.8978,154.4982,339661.0
2025-03-11 15:00:00,155.37,155.98,154.82,155.11,224513.0,154.4385,155.0449,153.8918,154.1801,224513.0
2025-03-11 15:30:00,155.18,155.18,152.97,152.98,642654.0,154.2497,154.2497,152.0529,152.0628,642654.0
2025-03-12 09:30:00,154.2,155.86,154.01,154.78,435214.0,153.2755,154.9256,153.0867,153.852,435214.0
2025-03-12 10:00:00,154.68,155.66,154.43,154.72,227937.0,153.7526,154.7268,153.5041,153.7924,227937.0
2025-03-12 10:30:00,154.63,154.65,152.66,152.86,244513.0,153.7029,153.7228,151.7448,151.9436,244513.0
2025-03-12 11:00:00,152.91,153.85,152.28,153.62,177570.0,151.9933,152.9276,151.367,152.699,177570.0
2025-03-12 11:30:00,153.69,154.39,153.6,154.33,152272.0,152.7686,153.4644,152.6791,153.4047,152272.0
2025-03-12 12:00:00,154.33,154.85,154.0,154.66,193515.0,153.4047,153.9216,153.0767,153.7328,193515.0
2025-03-12 12:30:00,154.75,155.02,154.07,154.09,143686.0,153.8222,154.0906,153.1463,153.1662,143686.0
2025-03-12 13:00:00,154.19,154.57,153.79,154.45,309659.0,153.2656,153.6433,152.868,153.524,309659.0
2025-03-12 13:30:00,154.4,154.48,152.74,152.81,222398.0,153.4743,153.5538,151.8243,151.8939,222398.0
2025-03-12 14:00:00,152.75,153.65,152.71,153.58,116862.0,151.8342,152.7288,151.7945,152.6592,116862.0
2025-03-12 14:30:00,153.67,153.91,153.35,153.68,146225.0,152.7487,152.9873,152.4306,152.7586,146225.0
2025-03-12 15:00:00,153.65,153.77,153.04,153.22,164133.0,152.7288,152.8481,152.1225,152.3014,164133.0
2025-03-12 15:30:00,153.22,153.32,151.92,152.78,900076.0,152.3014,152.4008,151.0092,151.864,900076.0
2025-03-13 09:30:00,152.59,154.19,152.0,152.97,360281.0,151.6752,153.2656,151.0887,152.0529,360281.0
2025-03-13 10:00:00,152.88,155.63,152.38,155.03,263761.0,151.9634,154.697,151.4664,154.1006,263761.0
2025-03-13 10:30:00,155.04,155.29,154.23,154.29,149259.0,154.1105,154.359,153.3053,153.365,149259.0
2025-03-13 11:00:00,154.37,154.8,153.26,153.33,177557.0,153.4445,153.8719,152.3412,152.4107,177557.0
2025-03-13 11:30:00,153.33,153.7,152.57,152.81,185306.0,152.4107,152.7785,151.6553,151.8939,185306.0
2025-03-13 12:00:00,152.89,153.0,152.25,152.29,264399.0,151.9734,152.0827,151.3372,151.377,264399.0
2025-03-13 12:30:00,152.34,152.93,151.4,151.74,209392.0,151.4267,152.0131,150.4923,150.8303,209392.0
2025-03-13 13:00:00,151.78,151.88,150.62,150.86,175165.0,150.87,150.9694,149.717,149.9556,175165.0
2025-03-13 13:30:00,150.8,150.95,150.42,150.74,116693.0,149.8959,150.045,149.5182,149.8363,116693.0
2025-03-13 14:00:00,150.73,152.42,150.65,152.39,181386.0,149.8263,151.5062,149.7468,151.4764,181386.0
2025-03-13 14:30:00,152.31,152.9,152.13,152.88,113390.0,151.3969,151.9833,151.2179,151.9634,113390.0
2025-03-13 15:00:00,152.82,153.16,151.89,152.06,194573.0,151.9038,152.2418,150.9794,151.1484,194573.0
2025-03-13 15:30:00,152.09,152.25,151.3,151.95,455156.0,151.1782,151.3372,150.3929,151.039,455156.0
2025-03-14 09:30:00,153.56,155.32,153.54,154.79,216594.0,152.6394,154.3888,152.6195,153.862,216594.0
2025-03-14 10:00:00,154.67,155.22,153.86,154.35,170738.0,153.7427,154.2894,152.9376,153.4246,170738.0
2025-03-14 10:30:00,154.42,155.45,154.37,155.37,104496.0,153.4942,154.518,153.4445,154.4385,104496.0
2025-03-14 11:00:00,155.41,156.0,155.39,155.77,170091.0,154.4783,155.0647,154.4584,154.8361,170091.0
2025-03-14 11:30:00,155.78,156.46,155.75,156.17,138131.0,154.8461,155.522,154.8162,155.2337,138131.0
2025-03-14 12:00:00,156.18,156.5,155.99,156.15,122725.0,155.2437,155.5617,155.0548,155.2138,122725.0
2025-03-14 12:30:00,156.11,156.89,156.05,156.58,229187.0,155.1741,155.9494,155.1144,155.6413,229187.0
2025-03-14 13:00:00,156.54,156.78,156.06,156.18,124837.0,155.6015,155.8401,155.1244,155.2437,124837.0
2025-03-14 13:30:00,156.15,156.39,155.99,156.06,96564.0,155.2138,155.4524,155.0548,155.1244,96564.0
2025-03-14 14:00:00,156.09,156.34,156.0,156.22,90671.0,155.1542,155.4027,155.0647,155.2834,90671.0
2025-03-14 14:30:00,156.21,156.52,155.97,156.28,145185.0,155.2735,155.5816,155.0349,155.3431,145185.0
2025-03-14 15:00:00,156.25,156.9,156.16,156.69,176705.0,155.3132,155.9593,155.2238,155.7506,176705.0
2025-03-14 15:30:00,156.66,156.95,156.0,156.52,587518.0,155.7208,156.009,155.0647,155.5816,587518.0
2025-03-17 09:30:00,155.6,157.26,155.5,156.4,347450.0,154.6671,156.3172,154.5677,155.4623,347450.0
2025-03-17 10:00:00,156.39,156.89,155.9,155.93,279676.0,155.4524,155.9494,154.9653,154.9952,279676.0
2025-03-17 10:30:00,155.93,156.44,155.44,156.13,144994.0,154.9952,155.5021,154.5081,155.194,144994.0
2025-03-17 11:00:00,156.16,156.66,155.81,156.32,142677.0,155.2238,155.7208,154.8759,155.3828,142677.0
2025-03-17 11:30:00,156.43,156.7,155.83,156.47,106620.0,155.4922,155.7605,154.8958,155.5319,106620.0
2025-03-17 12:00:00,156.44,156.7,156.03,156.11,96294.0,155.5021,155.7605,155.0946,155.1741,96294.0
2025-03-17 12:30:00,156.12,156.6,156.01,156.39,93867.0,155.184,155.6611,155.0747,155.4524,93867.0
2025-03-17 13:00:00,156.4,156.73,156.15,156.61,162598.0,155.4623,155.7904,155.2138,155.6711,162598.0
2025-03-17 13:30:00,156.59,157.49,156.45,157.44,236659.0,155.6512,156.5458,155.512,156.4961,236659.0
2025-03-17 14:00:00,157.4,157.89,157.24,157.77,165483.0,156.4563,156.9434,156.2973,156.8241,165483.0
2025-03-17 14:30:00,157.75,158.72,157.69,158.45,150658.0,156.8042,157.7684,156.7446,157.5,150658.0
2025-03-17 15:00:00,158.45,158.54,158.17,158.42,134172.0,157.5,157.5895,157.2217,157.4702,134172.0
2025-03-17 15:30:00,158.39,158.5,157.76,157.85,464898.0,157.4404,157.5497,156.8142,156.9036,464898.0
2025-03-18 09:30:00,157.94,159.41,157.17,158.83,442312.0,156.9931,158.4543,156.2277,157.8778,442312.0
2025-03-18 10:00:00,158.83,159.4,158.33,159.4,207463.0,157.8778,158.4444,157.3808,158.4444,207463.0
2025-03-18 10:30:00,159.33,159.73,158.59,159.09,121414.0,158.3748,158.7724,157.6392,158.1362,121414.0
2025-03-18 11:00:00,159.04,159.1,158.04,158.07,119050.0,158.0865,158.1462,157.0925,157.1223,119050.0
2025-03-18 11:30:00,158.07,158.29,157.4,157.64,119528.0,157.1223,157.341,156.4563,156.6949,119528.0
2025-03-18 12:00:00,157.6,158.42,157.6,158.25,131300.0,156.6551,157.4702,156.6551,157.3012,131300.0
2025-03-18 12:30:00,158.23,158.42,157.72,158.22,182007.0,157.2814,157.4702,156.7744,157.2714,182007.0
2025-03-18 13:00:00,158.18,158.4,157.63,157.87,157892.0,157.2317,157.4503,156.685,156.9235,157892.0
2025-03-18 13:30:00,157.93,158.25,157.54,157.64,95343.0,156.9832,157.3012,156.5955,156.6949,95343.0
2025-03-18 14:00:00,157.59,157.7,157.13,157.29,148961.0,156.6452,156.7545,156.188,156.347,148961.0
2025-03-18 14:30:00,157.3,157.7,155.92,156.4,378437.0,156.3569,156.7545,154.9852,155.4623,378437.0
2025-03-18 15:00:00,156.46,156.89,156.24,156.47,304088.0,155.522,155.9494,155.3033,155.5319,304088.0
2025-03-18 15:30:00,156.48,156.86,156.18,156.34,743370.0,155.5419,155.9196,155.2437,155.4027,743370.0
2025-03-19 09:30:00,156.35,156.5,155.06,156.27,261848.0,155.4126,155.5617,154.1304,155.3331,261848.0
2025-03-19 10:00:00,156.26,157.06,156.22,156.87,113138.0,155.3232,156.1184,155.2834,155.9295,113138.0
2025-03-19 10:30:00,156.92,156.95,156.15,156.22,109334.0,155.9792,156.009,155.2138,155.2834,109334.0
2025-03-19 11:00:00,156.18,157.13,156.17,157.11,85995.0,155.2437,156.188,155.2337,156.1681,85995.0
2025-03-19 11:30:00,157.12,157.55,156.9,157.39,125401.0,156.178,156.6054,155.9593,156.4464,125401.0
2025-03-19 12:00:00,157.39,157.57,157.23,157.34,92264.0,156.4464,156.6253,156.2874,156.3967,92264.0
2025-03-19 12:30:00,157.32,157.4,157.09,157.17,66029.0,156.3768,156.4563,156.1482,156.2277,66029.0
2025-03-19 13:00:00,157.17,157.3,156.63,156.64,76754.0,156.2277,156.3569,155.691,155.7009,76754.0
2025-03-19 13:30:00,156.62,156.99,156.34,156.46,68569.0,155.681,156.0488,155.4027,155.522,68569.0
2025-03-19 14:00:00,156.44,157.46,156.11,157.09,250798.0,155.5021,156.516,155.1741,156.1482,250798.0
2025-03-19 14:30:00,157.18,158.65,157.18,158.56,256625.0,156.2377,157.6988,156.2377,157.6094,256625.0
2025-03-19 15:00:00,158.56,160.52,158.18,158.44,496441.0,157.6094,159.5576,157.2317,157.4901,496441.0
2025-03-19 15:30:00,158.36,159.33,158.15,158.23,553302.0,157.4106,158.3748,157.2018,157.2814,553302.0
2025-03-20 09:30:00,158.0,158.0,156.52,157.24,231723.0,157.0527,157.0527,155.5816,156.2973,231723.0
2025-03-20 10:00:00,157.24,158.95,157.16,158.74,138298.0,156.2973,157.997,156.2178,157.7883,138298.0
2025-03-20 10:30:00,158.66,159.12,158.27,158.92,127470.0,157.7088,158.166,157.3211,157.9672,127470.0
2025-03-20 11:00:00,158.92,159.0,158.55,158.71,114215.0,157.9672,158.0467,157.5994,157.7585,114215.0
2025-03-20 11:30:00,158.74,158.91,158.16,158.42,136264.0,157.7883,157.9573,157.2118,157.4702,136264.0
2025-03-20 12:00:00,158.37,158.96,157.68,157.69,120531.0,157.4205,158.007,156.7347,156.7446,120531.0
2025-03-20 12:30:00,157.74,157.92,157.16,157.27,82846.0,156.7943,156.9732,156.2178,156.3271,82846.0
2025-03-20 13:00:00,157.36,157.77,156.8,156.85,89208.0,156.4166,156.8241,155.8599,155.9096,89208.0
2025-03-20 13:30:00,156.82,157.41,156.82,156.99,89450.0,155.8798,156.4663,155.8798,156.0488,89450.0
2025-03-20 14:00:00,157.0,157.45,156.93,157.0,102424.0,156.0587,156.506,155.9892,156.0587,102424.0
2025-03-20 14:30:00,156.93,157.48,156.83,156.84,102781.0,155.9892,156.5359,155.8898,155.8997,102781.0
2025-03-20 15:00:00,156.8,157.54,156.8,156.96,130064.0,155.8599,156.5955,155.8599,156.019,130064.0
2025-03-20 15:30:00,156.96,158.21,156.94,157.93,528237.0,156.019,157.2615,155.9991,156.9832,528237.0
2025-03-21 09:30:00,154.92,155.54,153.56,155.16,1255314.0,153.9912,154.6075,152.6394,154.2298,1255314.0
2025-03-21 10:00:00,155.16,156.3,154.8,156.16,160056.0,154.2298,155.3629,153.8719,155.2238,160056.0
2025-03-21 10:30:00,156.11,156.14,155.47,155.87,85502.0,155.1741,155.2039,154.5379,154.9355,85502.0
2025-03-21 11:00:00,155.93,156.08,154.72,154.91,177067.0,154.9952,155.1443,153.7924,153.9813,177067.0
2025-03-21 11:30:00,154.89,155.15,154.49,154.77,113788.0,153.9614,154.2198,153.5638,153.8421,113788.0
2025-03-21 12:00:00,154.76,156.36,154.68,156.31,132683.0,153.8322,155.4226,153.7526,155.3729,132683.0
2025-03-21 12:30:00,156.32,157.01,156.21,156.97,97702.0,155.3828,156.0687,155.2735,156.0289,97702.0
2025-03-21 13:00:00,156.97,157.12,156.56,156.62,76752.0,156.0289,156.178,155.6214,155.681,76752.0
2025-03-21 13:30:00,156.57,157.34,156.44,157.14,91372.0,155.6313,156.3967,155.5021,156.1979,91372.0
2025-03-21 14:00:00,157.17,157.36,156.81,156.94,77166.0,156.2277,156.4166,155.8699,155.9991,77166.0
2025-03-21 14:30:00,156.96,157.42,156.9,157.13,103206.0,156.019,156.4762,155.9593,156.188,103206.0
2025-03-21 15:00:00,157.13,157.13,156.65,156.87,112309.0,156.188,156.188,155.7108,155.9295,112309.0
2025-03-21 15:30:00,156.87,157.02,156.07,156.82,569876.0,155.9295,156.0786,155.1343,155.8798,569876.0
2025-03-24 09:30:00,159.99,160.48,158.8,159.56,285554.0,159.0308,159.5179,157.8479,158.6034,285554.0
2025-03-24 10:00:00,159.52,160.46,159.46,160.12,160419.0,158.5636,159.498,158.504,159.16,160419.0
2025-03-24 10:30:00,160.12,160.14,159.67,160.13,121300.0,159.16,159.1799,158.7127,159.17,121300.0
2025-03-24 11:00:00,160.09,161.0,160.03,160.81,159364.0,159.1302,160.0348,159.0706,159.8459,159364.0
2025-03-24 11:30:00,160.81,160.88,160.03,160.22,109301.0,159.8459,159.9155,159.0706,159.2594,109301.0
2025-03-24 12:00:00,160.21,160.75,160.21,160.32,165137.0,159.2495,159.7863,159.2495,159.3588,165137.0
2025-03-24 12:30:00,160.3,160.31,159.63,160.19,79810.0,159.339,159.3489,158.673,159.2296,79810.0
2025-03-24 13:00:00,160.16,160.5,159.96,160.17,75758.0,159.1998,159.5378,159.001,159.2097,75758.0
2025-03-24 13:30:00,160.17,160.25,159.93,160.2,59555.0,159.2097,159.2893,158.9712,159.2396,59555.0
2025-03-24 14:00:00,160.2,160.21,159.86,160.06,74514.0,159.2396,159.2495,158.9016,159.1004,74514.0
2025-03-24 14:30:00,160.06,160.57,159.82,160.46,152591.0,159.1004,159.6073,158.8618,159.498,152591.0
2025-03-24 15:00:00,160.47,160.73,160.21,160.22,301210.0,159.5079,159.7664,159.2495,159.2594,301210.0
2025-03-24 15:30:00,160.25,160.57,159.89,160.0,610500.0,159.2893,159.6073,158.9314,159.0408,610500.0
2025-03-25 09:30:00,159.96,161.05,159.42,160.65,280252.0,159.001,160.0845,158.4642,159.6869,280252.0
2025-03-25 10:00:00,160.58,160.79,160.13,160.59,138920.0,159.6173,159.826,159.17,159.6272,138920.0
2025-03-25 10:30:00,160.59,160.67,160.22,160.54,111704.0,159.6272,159.7067,159.2594,159.5775,111704.0
2025-03-25 11:00:00,160.58,161.06,160.27,160.97,103035.0,159.6173,160.0944,159.3091,160.0049,103035.0
2025-03-25 11:30:00,160.93,161.2,160.81,161.01,94064.0,159.9652,160.2336,159.8459,160.0447,94064.0
2025-03-25 12:00:00,161.0,161.47,161.0,161.07,106749.0,160.0348,160.5019,160.0348,160.1043,106749.0
2025-03-25 12:30:00,161.06,161.1,160.82,160.93,73552.0,160.0944,160.1342,159.8558,159.9652,73552.0
2025-03-25 13:00:00,160.96,161.08,160.11,160.15,84847.0,159.995,160.1143,159.1501,159.1899,84847.0
2025-03-25 13:30:00,160.16,160.6,160.13,160.38,74847.0,159.1998,159.6372,159.17,159.4185,74847.0
2025-03-25 14:00:00,160.36,160.69,160.24,160.46,92017.0,159.3986,159.7266,159.2793,159.498,92017.0
2025-03-25 14:30:00,160.5,160.61,160.12,160.33,94315.0,159.5378,159.6471,159.16,159.3688,94315.0
2025-03-25 15:00:00,160.31,160.55,160.11,160.25,149887.0,159.3489,159.5875,159.1501,159.2893,149887.0
2025-03-25 15:30:00,160.27,160.7,159.89,160.16,382654.0,159.3091,159.7366,158.9314,159.1998,382654.0
2025-03-26 09:30:00,159.45,160.81,159.45,160.04,250189.0,158.4941,159.8459,158.4941,159.0805,250189.0
2025-03-26 10:00:00,160.04,160.21,159.18,159.24,167516.0,159.0805,159.2495,158.2257,158.2853,167516.0
2025-03-26 10:30:00,159.26,160.03,159.09,159.34,137141.0,158.3052,159.0706,158.1362,158.3847,137141.0
2025-03-26 11:00:00,159.34,159.63,158.49,158.59,89587.0,158.3847,158.673,157.5398,157.6392,89587.0
2025-03-26 11:30:00,158.63,159.15,158.2,158.4,149882.0,157.679,158.1959,157.2515,157.4503,149882.0
2025-03-26 12:00:00,158.4,158.83,158.08,158.57,144787.0,157.4503,157.8778,157.1323,157.6193,144787.0
2025-03-26 12:30:00,158.53,158.72,157.72,157.77,140123.0,157.5796,157.7684,156.7744,156.8241,140123.0
2025-03-26 13:00:00,157.77,157.92,157.29,157.67,165394.0,156.8241,156.9732,156.347,156.7247,165394.0
2025-03-26 13:30:00,157.72,157.77,156.85,157.06,217035.0,156.7744,156.8241,155.9096,156.1184,217035.0
2025-03-26 14:00:00,157.08,157.75,157.03,157.65,102188.0,156.1383,156.8042,156.0886,156.7048,102188.0
2025-03-26 14:30:00,157.71,157.81,157.07,157.21,105188.0,156.7645,156.8639,156.1283,156.2675,105188.0
2025-03-26 15:00:00,157.27,157.95,157.25,157.68,261151.0,156.3271,157.003,156.3072,156.7347,261151.0
2025-03-26 15:30:00,157.71,158.99,157.68,158.4,645533.0,156.7645,158.0368,156.7347,157.4503,645533.0
2025-03-27 09:30:00,158.21,158.21,155.75,158.06,382961.0,157.2615,157.2615,154.8162,157.1124,382961.0
2025-03-27 10:00:00,157.97,158.44,157.38,158.43,243483.0,157.0229,157.4901,156.4365,157.4802,243483.0
2025-03-27 10:30:00,158.46,159.25,158.35,158.93,164266.0,157.51,158.2953,157.4006,157.9772,164266.0
2025-03-27 11:00:00,158.97,158.98,158.4,158.54,83786.0,158.0169,158.0269,157.4503,157.5895,83786.0
2025-03-27 11:30:00,158.46,158.46,157.27,157.31,86707.0,157.51,157.51,156.3271,156.3669,86707.0
2025-03-27 12:00:00,157.31,158.29,157.31,157.65,123431.0,156.3669,157.341,156.3669,156.7048,123431.0
2025-03-27 12:30:00,157.64,157.88,156.97,157.02,123337.0,156.6949,156.9335,156.0289,156.0786,123337.0
2025-03-27 13:00:00,157.05,157.75,157.02,157.27,119768.0,156.1084,156.8042,156.0786,156.3271,119768.0
2025-03-27 13:30:00,157.2,157.47,157.0,157.22,101080.0,156.2575,156.5259,156.0587,156.2774,101080.0
2025-03-27 14:00:00,157.21,158.04,157.21,157.89,117077.0,156.2675,157.0925,156.2675,156.9434,117077.0
2025-03-27 14:30:00,157.9,158.57,157.8,158.12,99955.0,156.9533,157.6193,156.8539,157.172,99955.0
2025-03-27 15:00:00,158.08,159.11,158.07,158.84,128708.0,157.1323,158.1561,157.1223,157.8877,128708.0
2025-03-27 15:30:00,158.84,158.84,157.53,157.99,497796.0,157.8877,157.8877,156.5856,157.0428,497796.0
2025-03-28 09:30:00,156.92,157.64,156.22,156.87,348342.0,155.9792,156.6949,155.2834,155.9295,348342.0
2025-03-28 10:00:00,156.81,156.95,154.61,154.66,186672.0,155.8699,156.009,153.6831,153.7328,186672.0
2025-03-28 10:30:00,154.71,154.83,153.67,154.0,300017.0,153.7825,153.9018,152.7487,153.0767,300017.0
2025-03-28 11:00:00,154.05,154.14,153.04,153.24,170938.0,153.1264,153.2159,152.1225,152.3213,170938.0
2025-03-28 11:30:00,153.27,153.61,152.19,152.31,134704.0,152.3511,152.6891,151.2776,151.3969,134704.0
2025-03-28 12:00:00,152.3,152.87,152.07,152.33,159987.0,151.3869,151.9535,151.1583,151.4167,159987.0
2025-03-28 12:30:00,152.35,152.66,152.24,152.41,131350.0,151.4366,151.7448,151.3273,151.4963,131350.0
2025-03-28 13:00:00,152.38,152.39,151.56,151.61,297433.0,151.4664,151.4764,150.6514,150.7011,297433.0
2025-03-28 13:30:00,151.72,152.77,151.69,152.74,235134.0,150.8104,151.8541,150.7806,151.8243,235134.0
2025-03-28 14:00:00,152.74,153.23,152.65,152.94,109935.0,151.8243,152.3113,151.7348,152.0231,109935.0
2025-03-28 14:30:00,152.9,153.38,152.77,153.18,98902.0,151.9833,152.4604,151.8541,152.2616,98902.0
2025-03-28 15:00:00,153.2,153.55,152.47,152.58,238704.0,152.2815,152.6294,151.5559,151.6652,238704.0
2025-03-28 15:30:00,152.6,152.97,152.04,152.69,580991.0,151.6851,152.0529,151.1285,151.7746,580991.0
2025-03-31 09:30:00,150.81,150.81,147.88,149.25,647642.0,149.9059,149.9059,146.9934,148.3552,647642.0
2025-03-31 10:00:00,149.31,150.0,148.93,149.1,178306.0,148.4148,149.1007,148.0371,148.2061,178306.0
2025-03-31 10:30:00,149.11,150.35,149.11,149.86,202554.0,148.216,149.4486,148.216,148.9615,202554.0
2025-03-31 11:00:00,149.9,150.38,149.4,149.83,98239.0,149.0013,149.4784,148.5043,148.9317,98239.0
2025-03-31 11:30:00,149.87,150.4,149.68,149.77,113834.0,148.9715,149.4983,148.7826,148.8721,113834.0
2025-03-31 12:00:00,149.86,150.72,149.79,150.67,89666.0,148.9615,149.8164,148.892,149.7667,89666.0
2025-03-31 12:30:00,150.65,150.77,150.18,150.26,150416.0,149.7468,149.8661,149.2796,149.3591,150416.0
2025-03-31 13:00:00,150.18,151.17,150.16,150.46,136211.0,149.2796,150.2637,149.2597,149.5579,136211.0
2025-03-31 13:30:00,150.44,150.82,150.22,150.24,84856.0,149.5381,149.9158,149.3194,149.3393,84856.0
2025-03-31 14:00:00,150.22,151.98,150.2,151.88,187832.0,149.3194,151.0688,149.2995,150.9694,187832.0
2025-03-31 14:30:00,151.82,153.07,151.81,152.65,247012.0,150.9098,152.1523,150.8999,151.7348,247012.0
2025-03-31 15:00:00,152.69,153.54,152.66,152.77,258052.0,151.7746,152.6195,151.7448,151.8541,258052.0
2025-03-31 15:30:00,152.77,153.85,152.69,153.55,987035.0,151.8541,152.9276,151.7746,152.6294,987035.0
2025-04-01 09:30:00,152.63,152.63,151.06,151.78,287173.0,151.7149,151.7149,150.1544,150.87,287173.0
2025-04-01 10:00:00,151.91,152.05,150.26,150.73,214800.0,150.9993,151.1384,149.3591,149.8263,214800.0
2025-04-01 10:30:00,150.67,152.5,150.64,152.42,154110.0,149.7667,151.5857,149.7369,151.5062,154110.0
2025-04-01 11:00:00,152.48,153.24,152.35,152.92,159519.0,151.5658,152.3213,151.4366,152.0032,159519.0
2025-04-01 11:30:00,152.93,153.1,152.37,152.84,111269.0,152.0131,152.1821,151.4565,151.9237,111269.0
2025-04-01 12:00:00,152.89,153.32,152.57,152.63,108079.0,151.9734,152.4008,151.6553,151.7149,108079.0
2025-04-01 12:30:00,152.63,152.83,151.94,152.65,106935.0,151.7149,151.9137,151.0291,151.7348,106935.0
2025-04-01 13:00:00,152.63,152.97,152.3,152.37,91146.0,151.7149,152.0529,151.3869,151.4565,91146.0
2025-04-01 13:30:00,152.36,152.76,152.15,152.15,93408.0,151.4466,151.8442,151.2378,151.2378,93408.0
2025-04-01 14:00:00,152.2,152.21,150.87,151.03,152949.0,151.2875,151.2975,149.9655,150.1245,152949.0
2025-04-01 14:30:00,151.04,151.52,150.82,151.32,139494.0,150.1345,150.6116,149.9158,150.4128,139494.0
2025-04-01 15:00:00,151.31,151.64,151.16,151.36,191063.0,150.4029,150.7309,150.2538,150.4526,191063.0
2025-04-01 15:30:00,151.33,153.11,151.28,153.04,692717.0,150.4227,152.1921,150.373,152.1225,692717.0
2025-04-02 09:30:00,150.79,153.04,150.37,152.06,254278.0,149.886,152.1225,149.4685,151.1484,254278.0
2025-04-02 10:00:00,151.98,153.13,151.88,153.01,105201.0,151.0688,152.2119,150.9694,152.0927,105201.0
2025-04-02 10:30:00,152.95,153.31,152.0,152.57,138091.0,152.033,152.3909,151.0887,151.6553,138091.0
2025-04-02 11:00:00,152.55,153.53,152.27,153.22,107181.0,151.6354,152.6095,151.3571,152.3014,107181.0
2025-04-02 11:30:00,153.21,153.53,152.74,153.06,93428.0,152.2915,152.6095,151.8243,152.1424,93428.0
2025-04-02 12:00:00,153.06,154.04,152.98,154.04,92890.0,152.1424,153.1165,152.0628,153.1165,92890.0
2025-04-02 12:30:00,154.03,154.6,153.8,154.51,126382.0,153.1065,153.6731,152.8779,153.5837,126382.0
2025-04-02 13:00:00,154.46,155.46,154.4,154.89,131229.0,153.534,154.528,153.4743,153.9614,131229.0
2025-04-02 13:30:00,154.89,154.9,153.74,153.94,187058.0,153.9614,153.9713,152.8183,153.0171,187058.0
2025-04-02 14:00:00,153.89,154.16,152.97,153.0,143285.0,152.9674,153.2358,152.0529,152.0827,143285.0
2025-04-02 14:30:00,153.0,153.85,152.77,152.78,107133.0,152.0827,152.9276,151.8541,151.864,107133.0
2025-04-02 15:00:00,152.79,153.61,152.79,153.53,111453.0,151.874,152.6891,151.874,152.6095,111453.0
2025-04-02 15:30:00,153.51,154.53,153.28,154.07,698238.0,152.5897,153.6035,152.361,153.1463,698238.0
2025-04-03 09:30:00,146.8,147.4,145.48,145.58,885284.0,145.9199,146.5163,144.6078,144.7072,885284.0
2025-04-03 10:00:00,145.52,145.71,143.95,144.18,741504.0,144.6476,144.8364,143.087,143.3156,741504.0
2025-04-03 10:30:00,144.2,144.4,142.65,142.74,544512.0,143.3355,143.5343,141.7948,141.8842,544512.0
2025-04-03 11:00:00,142.71,143.19,141.64,142.37,461748.0,141.8544,142.3315,140.7908,141.5165,461748.0
2025-04-03 11:30:00,142.36,143.6,141.74,141.74,404216.0,141.5065,142.7391,140.8902,140.8902,404216.0
2025-04-03 12:00:00,141.74,142.44,141.42,141.75,373979.0,140.8902,141.586,140.5721,140.9002,373979.0
2025-04-03 12:30:00,141.79,141.94,138.82,138.91,932456.0,140.9399,141.089,137.9877,138.0772,932456.0
2025-04-03 13:00:00,138.95,139.5,138.64,139.02,663406.0,138.117,138.6637,137.8088,138.1865,663406.0
2025-04-03 13:30:00,139.0,140.13,138.71,138.77,480027.0,138.1667,139.2899,137.8784,137.938,480027.0
2025-04-03 14:00:00,138.77,139.48,138.56,139.31,368166.0,137.938,138.6438,137.7293,138.4748,368166.0
2025-04-03 14:30:00,139.36,141.62,139.33,141.16,612400.0,138.5245,140.7709,138.4947,140.3137,612400.0
2025-04-03 15:00:00,141.12,141.31,139.45,139.62,669270.0,140.2739,140.4628,138.614,138.7829,669270.0
2025-04-03 15:30:00,139.62,140.27,139.19,139.47,2020427.0,138.7829,139.429,138.3555,138.6338,2020427.0
2025-04-04 09:30:00,134.34,135.86,132.91,134.72,1342495.0,133.5346,135.0455,132.1132,133.9123,1342495.0
2025-04-04 10:00:00,134.73,134.99,132.24,132.31,953948.0,133.9223,134.1807,131.4472,131.5168,953948.0
2025-04-04 10:30:00,132.26,132.64,129.25,130.97,995866.0,131.4671,131.8448,128.4751,130.1848,995866.0
2025-04-04 11:00:00,130.94,134.12,130.66,132.24,773629.0,130.155,133.3159,129.8767,131.4472,773629.0
2025-04-04 11:30:00,132.28,132.48,130.79,130.89,540916.0,131.4869,131.6857,130.0059,130.1053,540916.0
2025-04-04 12:00:00,130.84,131.64,129.53,129.94,562444.0,130.0556,130.8508,128.7534,129.161,562444.0
2025-04-04 12:30:00,129.9,131.08,129.82,130.39,359617.0,129.1212,130.2941,129.0417,129.6083,359617.0
2025-04-04 13:00:00,130.31,130.79,128.89,129.67,419582.0,129.5288,130.0059,128.1173,128.8926,419582.0
2025-04-04 13:30:00,129.64,130.82,128.84,130.81,606295.0,128.8628,130.0357,128.0676,130.0258,606295.0
2025-04-04 14:00:00,130.85,131.28,128.94,129.03,324234.0,130.0655,130.4929,128.167,128.2564,324234.0
2025-04-04 14:30:00,129.02,129.59,128.22,128.79,444899.0,128.2465,128.8131,127.4513,128.0179,444899.0
2025-04-04 15:00:00,128.83,129.55,128.0,128.7,868926.0,128.0576,128.7733,127.2326,127.9284,868926.0
2025-04-04 15:30:00,128.68,130.22,126.68,127.45,1966570.0,127.9085,129.4393,125.9205,126.6859,1966570.0
2025-04-07 09:30:00,124.65,127.85,120.8,127.4,1522760.0,123.9027,127.0835,120.0758,126.6362,1522760.0
2025-04-07 10:00:00,127.45,137.2,126.6,128.78,1285033.0,126.6859,136.3774,125.841,128.0079,1285033.0
2025-04-07 10:30:00,128.59,131.58,125.5,130.28,677312.0,127.8191,130.7911,124.7476,129.4989,677312.0
2025-04-07 11:00:00,130.29,131.84,126.21,126.4,579218.0,129.5089,131.0496,125.4533,125.6422,579218.0
2025-04-07 11:30:00,126.4,129.43,126.39,126.98,400546.0,125.6422,128.654,125.6323,126.2187,400546.0
2025-04-07 12:00:00,126.96,128.22,125.44,128.09,386421.0,126.1988,127.4513,124.688,127.3221,386421.0
2025-04-07 12:30:00,128.08,128.77,125.68,126.14,316136.0,127.3121,127.998,124.9265,125.3838,316136.0
2025-04-07 13:00:00,126.11,129.84,126.11,129.73,529744.0,125.3539,129.0616,125.3539,128.9522,529744.0
2025-04-07 13:30:00,129.74,131.39,128.79,131.04,581310.0,128.9622,130.6023,128.0179,130.2544,581310.0
2025-04-07 14:00:00,131.08,131.72,129.75,129.85,623702.0,130.2941,130.9303,128.9721,129.0715,623702.0
2025-04-07 14:30:00,129.84,131.3,128.7,129.03,516476.0,129.0616,130.5128,127.9284,128.2564,516476.0
2025-04-07 15:00:00,129.03,130.08,127.77,128.19,566114.0,128.2564,129.3001,127.004,127.4215,566114.0
2025-04-07 15:30:00,128.17,130.22,127.5,129.84,1362834.0,127.4016,129.4393,126.7356,129.0616,1362834.0
2025-04-08 09:30:00,131.2,134.14,131.13,133.68,966702.0,130.4134,133.3358,130.3438,132.8786,966702.0
2025-04-08 10:00:00,133.68,135.22,133.34,134.72,495289.0,132.8786,134.4093,132.5406,133.9123,495289.0
2025-04-08 10:30:00,134.75,135.29,133.49,133.67,513001.0,133.9421,134.4789,132.6897,132.8686,513001.0
2025-04-08 11:00:00,133.62,134.74,131.87,131.87,491337.0,132.8189,133.9322,131.0794,131.0794,491337.0
2025-04-08 11:30:00,131.93,133.34,131.5,132.83,429792.0,131.139,132.5406,130.7116,132.0336,429792.0
2025-04-08 12:00:00,132.75,133.6,131.63,132.56,376219.0,131.9541,132.799,130.8408,131.7653,376219.0
2025-04-08 12:30:00,132.61,132.83,129.52,129.55,618374.0,131.815,132.0336,128.7435,128.7733,618374.0
2025-04-08 13:00:00,129.55,130.27,128.3,128.57,525304.0,128.7733,129.489,127.5308,127.7992,525304.0
2025-04-08 13:30:00,128.49,130.74,128.27,129.47,396667.0,127.7197,129.9562,127.501,128.6938,396667.0
2025-04-08 14:00:00,129.48,129.6,127.6,127.73,255986.0,128.7037,128.823,126.835,126.9642,255986.0
2025-04-08 14:30:00,127.84,129.78,126.55,126.55,404026.0,127.0736,129.0019,125.7913,125.7913,404026.0
2025-04-08 15:00:00,126.59,126.79,123.24,124.69,711885.0,125.8311,126.0299,122.5011,123.9424,711885.0
2025-04-08 15:30:00,124.62,124.99,121.74,124.8,2011573.0,123.8729,124.2406,121.0101,124.0518,2011573.0
2025-04-09 09:30:00,125.19,127.66,124.19,125.78,734033.0,124.4395,126.8946,123.4454,125.0259,734033.0
2025-04-09 10:00:00,125.82,127.59,124.84,126.43,379716.0,125.0657,126.8251,124.0915,125.672,379716.0
2025-04-09 10:30:00,126.52,127.2,124.29,124.34,248527.0,125.7615,126.4374,123.5448,123.5945,248527.0
2025-04-09 11:00:00,124.25,126.42,124.22,125.58,347380.0,123.5051,125.6621,123.4753,124.8271,347380.0
2025-04-09 11:30:00,125.61,126.09,124.62,125.24,295714.0,124.8569,125.3341,123.8729,124.4892,295714.0
2025-04-09 12:00:00,125.3,126.73,125.05,126.17,202246.0,124.5488,125.9702,124.3003,125.4136,202246.0
2025-04-09 12:30:00,126.19,127.29,125.81,126.79,252081.0,125.4335,126.5269,125.0557,126.0299,252081.0
2025-04-09 13:00:00,126.75,138.33,126.15,134.63,1062972.0,125.9901,137.5007,125.3937,133.8229,1062972.0
2025-04-09 13:30:00,134.7,139.84,134.0,139.53,1013900.0,133.8924,139.0016,133.1966,138.6935,1013900.0
2025-04-09 14:00:00,139.67,142.69,138.63,141.6,810369.0,138.8326,141.8345,137.7989,140.7511,810369.0
2025-04-09 14:30:00,141.66,142.69,138.11,138.22,955070.0,140.8107,141.8345,137.282,137.3913,955070.0
2025-04-09 15:00:00,138.19,142.22,137.68,141.63,907162.0,137.3615,141.3674,136.8546,140.7809,907162.0
2025-04-09 15:30:00,141.65,144.86,140.76,143.46,3102684.0,140.8008,143.9915,139.9161,142.5999,3102684.0
2025-04-10 09:30:00,136.87,139.06,136.05,136.07,777124.0,136.0494,138.2263,135.2343,135.2542,777124.0
2025-04-10 10:00:00,136.07,138.64,135.62,137.88,489525.0,135.2542,137.8088,134.8069,137.0534,489525.0
2025-04-10 10:30:00,137.88,138.69,135.87,135.93,378943.0,137.0534,137.8585,135.0554,135.1151,378943.0
2025-04-10 11:00:00,135.93,136.29,133.71,133.72,314740.0,135.1151,135.4729,132.9084,132.9183,314740.0
2025-04-10 11:30:00,133.69,133.93,132.61,133.17,550674.0,132.8885,133.1271,131.815,132.3716,550674.0
2025-04-10 12:00:00,133.14,133.78,129.29,130.07,519976.0,132.3418,132.978,128.5149,129.2902,519976.0
2025-04-10 12:30:00,130.03,134.02,129.94,133.48,362347.0,129.2504,133.2165,129.161,132.6797,362347.0
2025-04-10 13:00:00,133.5,135.18,130.37,132.28,462472.0,132.6996,134.3696,129.5884,131.4869,462472.0
2025-04-10 13:30:00,132.16,134.21,132.0,133.79,356819.0,131.3677,133.4054,131.2086,132.9879,356819.0
2025-04-10 14:00:00,133.78,135.07,132.15,134.87,388397.0,132.978,134.2602,131.3577,134.0614,388397.0
2025-04-10 14:30:00,134.94,135.5,133.78,134.53,266958.0,134.131,134.6876,132.978,133.7235,266958.0
2025-04-10 15:00:00,134.53,135.61,132.58,132.65,489356.0,133.7235,134.797,131.7851,131.8547,489356.0
2025-04-10 15:30:00,132.62,134.97,131.44,134.48,1955449.0,131.8249,134.1608,130.652,133.6738,1955449.0
2025-04-11 09:30:00,134.0,135.34,131.11,134.47,1468938.0,133.1966,134.5286,130.324,133.6638,1468938.0
2025-04-11 10:00:00,134.21,135.65,132.71,132.81,411655.0,133.4054,134.8367,131.9144,132.0138,411655.0
2025-04-11 10:30:00,132.86,135.75,132.61,134.41,388449.0,132.0635,134.9361,131.815,133.6042,388449.0
2025-04-11 11:00:00,134.35,136.15,133.51,135.31,369851.0,133.5445,135.3337,132.7096,134.4988,369851.0
2025-04-11 11:30:00,135.38,136.61,134.96,136.37,233418.0,134.5684,135.791,134.1509,135.5524,233418.0
2025-04-11 12:00:00,136.47,136.83,135.86,136.28,183070.0,135.6518,136.0097,135.0455,135.463,183070.0
2025-04-11 12:30:00,136.3,138.69,136.27,138.22,362275.0,135.4828,137.8585,135.453,137.3913,362275.0
2025-04-11 13:00:00,138.24,138.63,137.32,137.4,269731.0,137.4112,137.7989,136.4967,136.5762,269731.0
2025-04-11 13:30:00,137.43,140.65,136.97,139.74,384929.0,136.6061,139.8068,136.1488,138.9022,384929.0
2025-04-11 14:00:00,139.76,140.0,138.16,138.69,324741.0,138.9221,139.1607,137.3317,137.8585,324741.0
2025-04-11 14:30:00,138.62,139.72,138.56,138.93,254236.0,137.7889,138.8823,137.7293,138.0971,254236.0
2025-04-11 15:00:00,138.91,140.42,138.86,139.88,317403.0,138.0772,139.5781,138.0275,139.0414,317403.0
2025-04-11 15:30:00,139.86,140.11,138.61,139.24,1076891.0,139.0215,139.27,137.779,138.4052,1076891.0
2025-04-14 09:30:00,142.75,143.11,140.28,140.64,503974.0,141.8942,142.252,139.439,139.7968,503974.0
2025-04-14 10:00:00,140.64,142.09,140.36,141.46,176793.0,139.7968,141.2381,139.5185,140.6119,176793.0
2025-04-14 10:30:00,141.4,141.68,140.11,140.2,310267.0,140.5523,140.8306,139.27,139.3595,310267.0
2025-04-14 11:00:00,140.31,140.97,139.05,139.09,249238.0,139.4688,140.1248,138.2164,138.2561,249238.0
2025-04-14 11:30:00,139.09,139.64,137.17,137.42,481815.0,138.2561,138.8028,136.3476,136.5961,481815.0
2025-04-14 12:00:00,137.44,138.37,136.83,137.6,305424.0,136.616,137.5404,136.0097,136.775,305424.0
2025-04-14 12:30:00,137.58,138.67,137.49,137.69,203097.0,136.7552,137.8386,136.6657,136.8645,203097.0
2025-04-14 13:00:00,137.75,139.22,137.62,138.75,216849.0,136.9241,138.3853,136.7949,137.9182,216849.0
2025-04-14 13:30:00,138.76,139.17,138.23,139.1,261146.0,137.9281,138.3356,137.4013,138.2661,261146.0
2025-04-14 14:00:00,139.12,140.21,139.1,140.1,128997.0,138.2859,139.3694,138.2661,139.2601,128997.0
2025-04-14 14:30:00,140.03,140.49,139.84,139.85,141513.0,139.1905,139.6477,139.0016,139.0116,141513.0
2025-04-14 15:00:00,139.93,140.99,139.92,140.38,186869.0,139.0911,140.1447,139.0811,139.5384,186869.0
2025-04-14 15:30:00,140.36,140.53,138.98,139.15,563871.0,139.5185,139.6875,138.1468,138.3158,563871.0
2025-04-15 09:30:00,139.64,140.84,139.46,140.46,335403.0,138.8028,139.9956,138.6239,139.6179,335403.0
2025-04-15 10:00:00,140.49,140.73,138.22,138.61,343983.0,139.6477,139.8863,137.3913,137.779,343983.0
2025-04-15 10:30:00,138.72,139.62,138.55,139.19,239953.0,137.8883,138.7829,137.7194,138.3555,239953.0
2025-04-15 11:00:00,139.25,140.06,139.09,139.39,177924.0,138.4152,139.2203,138.2561,138.5543,177924.0
2025-04-15 11:30:00,139.43,140.13,139.32,140.05,214701.0,138.5941,139.2899,138.4847,139.2104,214701.0
2025-04-15 12:00:00,140.11,140.23,139.78,139.92,229782.0,139.27,139.3893,138.942,139.0811,229782.0
2025-04-15 12:30:00,139.94,140.05,138.58,138.83,125331.0,139.101,139.2104,137.7492,137.9977,125331.0
2025-04-15 13:00:00,138.89,139.24,138.16,138.58,141591.0,138.0573,138.4052,137.3317,137.7492,141591.0
2025-04-15 13:30:00,138.58,139.07,138.41,138.69,135299.0,137.7492,138.2362,137.5802,137.8585,135299.0
2025-04-15 14:00:00,138.64,138.76,138.03,138.43,234662.0,137.8088,137.9281,137.2025,137.6001,234662.0
2025-04-15 14:30:00,138.41,139.06,138.36,138.71,265208.0,137.5802,138.2263,137.5305,137.8784,265208.0
2025-04-15 15:00:00,138.67,138.8,138.28,138.42,261431.0,137.8386,137.9679,137.451,137.5901,261431.0
2025-04-15 15:30:00,138.41,138.86,138.03,138.53,842756.0,137.5802,138.0275,137.2025,137.6995,842756.0
2025-04-16 09:30:00,133.68,136.77,133.58,134.92,436163.0,132.8786,135.95,132.7791,134.1111,436163.0
2025-04-16 10:00:00,134.92,136.89,134.8,136.5,281812.0,134.1111,136.0693,133.9918,135.6816,281812.0
2025-04-16 10:30:00,136.53,136.77,135.93,136.27,165542.0,135.7115,135.95,135.1151,135.453,165542.0
2025-04-16 11:00:00,136.27,137.31,136.0,136.99,134835.0,135.453,136.4868,135.1846,136.1687,134835.0
2025-04-16 11:30:00,137.0,137.04,135.6,135.7,105043.0,136.1786,136.2184,134.787,134.8864,105043.0
2025-04-16 12:00:00,135.7,135.75,135.11,135.58,151878.0,134.8864,134.9361,134.3,134.7672,151878.0
2025-04-16 12:30:00,135.56,135.8,135.07,135.3,115158.0,134.7473,134.9858,134.2602,134.4888,115158.0
2025-04-16 13:00:00,135.29,136.07,135.14,136.07,276017.0,134.4789,135.2542,134.3298,135.2542,276017.0
2025-04-16 13:30:00,136.1,136.1,133.48,133.55,345417.0,135.284,135.284,132.6797,132.7493,345417.0
2025-04-16 14:00:00,133.6,134.78,133.54,134.41,302624.0,132.799,133.972,132.7394,133.6042,302624.0
2025-04-16 14:30:00,134.42,134.52,133.07,133.1,345232.0,133.6141,133.7135,132.2722,132.302,345232.0
2025-04-16 15:00:00,133.12,133.28,131.79,131.99,404531.0,132.3219,132.4809,130.9999,131.1987,404531.0
2025-04-16 15:30:00,132.04,136.05,132.02,135.75,1331651.0,131.2484,135.2343,131.2285,134.9361,1331651.0
2025-04-17 09:30:00,137.53,137.67,135.93,136.81,550046.0,136.7055,136.8446,135.1151,135.9898,550046.0
2025-04-17 10:00:00,136.82,137.24,136.0,136.1,239473.0,135.9997,136.4172,135.1846,135.284,239473.0
2025-04-17 10:30:00,136.17,137.0,135.8,136.18,135271.0,135.3536,136.1786,134.9858,135.3636,135271.0
2025-04-17 11:00:00,136.18,137.25,135.96,136.28,216319.0,135.3636,136.4271,135.1449,135.463,216319.0
2025-04-17 11:30:00,136.28,136.69,135.85,136.03,202498.0,135.463,135.8705,135.0355,135.2145,202498.0
2025-04-17 12:00:00,136.09,137.55,135.71,137.51,276804.0,135.2741,136.7253,134.8964,136.6856,276804.0
2025-04-17 12:30:00,137.31,137.96,136.99,137.69,322493.0,136.4868,137.1329,136.1687,136.8645,322493.0
2025-04-17 13:00:00,137.71,137.83,136.86,136.94,192435.0,136.8844,137.0037,136.0395,136.119,192435.0
2025-04-17 13:30:00,137.01,138.15,136.85,137.87,177476.0,136.1886,137.3218,136.0295,137.0434,177476.0
2025-04-17 14:00:00,137.82,138.01,137.36,137.46,193237.0,136.9937,137.1826,136.5365,136.6359,193237.0
2025-04-17 14:30:00,137.46,137.84,136.71,136.73,280567.0,136.6359,137.0136,135.8904,135.9103,280567.0
2025-04-17 15:00:00,136.73,136.92,135.97,136.31,240169.0,135.9103,136.0991,135.1548,135.4928,240169.0
2025-04-17 15:30:00,136.32,137.13,136.0,136.65,696095.0,135.5027,136.3079,135.1846,135.8307,696095.0
2025-04-21 09:30:00,134.73,135.45,134.34,134.44,235017.0,133.9223,134.6379,133.5346,133.634,235017.0
2025-04-21 10:00:00,134.36,134.45,133.56,133.72,220946.0,133.5545,133.6439,132.7593,132.9183,220946.0
2025-04-21 10:30:00,133.73,134.54,133.5,134.09,224098.0,132.9283,133.7334,132.6996,133.2861,224098.0
2025-04-21 11:00:00,134.09,134.38,133.73,134.12,221765.0,133.2861,133.5744,132.9283,133.3159,221765.0
2025-04-21 11:30:00,134.1,134.19,133.36,133.39,329189.0,133.296,133.3855,132.5605,132.5903,329189.0
2025-04-21 12:00:00,133.42,134.07,133.42,133.89,128716.0,132.6201,133.2662,132.6201,133.0873,128716.0
2025-04-21 12:30:00,133.9,134.64,133.82,133.94,95948.0,133.0972,133.8328,133.0177,133.137,95948.0
2025-04-21 13:00:00,133.94,134.33,133.73,134.01,155768.0,133.137,133.5247,132.9283,133.2066,155768.0
2025-04-21 13:30:00,134.03,134.31,133.82,133.92,192708.0,133.2265,133.5048,133.0177,133.1171,192708.0
2025-04-21 14:00:00,133.89,134.52,133.75,134.51,209774.0,133.0873,133.7135,132.9481,133.7036,209774.0
2025-04-21 14:30:00,134.54,134.74,133.98,134.26,178204.0,133.7334,133.9322,133.1768,133.4551,178204.0
2025-04-21 15:00:00,134.24,134.95,134.22,134.72,286657.0,133.4352,134.1409,133.4153,133.9123,286657.0
2025-04-21 15:30:00,134.75,136.55,134.7,136.11,897397.0,133.9421,135.7313,133.8924,135.294,897397.0
2025-04-22 09:30:00,136.74,139.07,136.49,138.8,437834.0,135.9202,138.2362,135.6717,137.9679,437834.0
2025-04-22 10:00:00,138.83,138.9,137.85,138.04,269888.0,137.9977,138.0673,137.0236,137.2124,269888.0
2025-04-22 10:30:00,137.99,138.35,137.69,138.3,119956.0,137.1627,137.5206,136.8645,137.4709,119956.0
2025-04-22 11:00:00,138.32,138.8,137.45,137.56,191296.0,137.4907,137.9679,136.6259,136.7353,191296.0
2025-04-22 11:30:00,137.58,138.07,136.84,137.94,187037.0,136.7552,137.2422,136.0196,137.113,187037.0
2025-04-22 12:00:00,137.97,138.83,137.93,138.52,179550.0,137.1428,137.9977,137.1031,137.6895,179550.0
2025-04-22 12:30:00,138.46,138.65,138.15,138.2,112793.0,137.6299,137.8188,137.3218,137.3715,112793.0
2025-04-22 13:00:00,138.23,138.85,137.29,137.42,214902.0,137.4013,138.0176,136.4669,136.5961,214902.0
2025-04-22 13:30:00,137.43,137.88,137.12,137.38,104956.0,136.6061,137.0534,136.2979,136.5564,104956.0
2025-04-22 14:00:00,137.33,138.24,137.25,138.19,172357.0,136.5067,137.4112,136.4271,137.3615,172357.0
2025-04-22 14:30:00,138.2,138.56,138.09,138.46,139990.0,137.3715,137.7293,137.2621,137.6299,139990.0
2025-04-22 15:00:00,138.45,138.66,137.14,137.21,192376.0,137.62,137.8287,136.3178,136.3874,192376.0
2025-04-22 15:30:00,137.21,139.1,136.67,138.74,1017221.0,136.3874,138.2661,135.8506,137.9082,1017221.0
2025-04-23 09:30:00,142.26,143.85,141.14,142.92,940544.0,141.4071,142.9876,140.2938,142.0632,940544.0
2025-04-23 10:00:00,142.9,143.88,142.06,142.9,419463.0,142.0433,143.0174,141.2083,142.0433,419463.0
2025-04-23 10:30:00,142.85,143.57,142.63,142.72,264056.0,141.9936,142.7093,141.7749,141.8644,264056.0
2025-04-23 11:00:00,142.79,143.41,141.06,141.45,285587.0,141.9339,142.5502,140.2143,140.602,285587.0
2025-04-23 11:30:00,141.51,141.99,140.82,141.46,126883.0,140.6616,141.1387,139.9757,140.6119,126883.0
2025-04-23 12:00:00,141.45,141.6,140.69,141.32,129140.0,140.602,140.7511,139.8465,140.4727,129140.0
2025-04-23 12:30:00,141.31,142.3,141.16,142.21,149136.0,140.4628,141.4469,140.3137,141.3574,149136.0
2025-04-23 13:00:00,142.22,142.37,141.34,141.88,181017.0,141.3674,141.5165,140.4926,141.0294,181017.0
2025-04-23 13:30:00,141.95,142.51,141.3,142.26,141367.0,141.099,141.6556,140.4529,141.4071,141367.0
2025-04-23 14:00:00,142.21,142.47,141.64,141.69,153136.0,141.3574,141.6159,140.7908,140.8405,153136.0
2025-04-23 14:30:00,141.72,142.01,141.2,141.49,130490.0,140.8703,141.1586,140.3535,140.6417,130490.0
2025-04-23 15:00:00,141.48,141.67,140.36,140.5,253453.0,140.6318,140.8206,139.5185,139.6577,253453.0
2025-04-23 15:30:00,140.53,141.15,139.78,140.45,1214589.0,139.6875,140.3038,138.942,139.608,1214589.0
2025-04-24 09:30:00,142.78,145.14,141.99,145.05,450513.0,141.924,144.2698,141.1387,144.1804,450513.0
2025-04-24 10:00:00,145.0,146.02,144.7,145.66,596606.0,144.1307,145.1446,143.8325,144.7867,596606.0
2025-04-24 10:30:00,145.66,145.74,144.7,145.46,178434.0,144.7867,144.8662,143.8325,144.5879,178434.0
2025-04-24 11:00:00,145.43,146.26,145.31,145.67,283548.0,144.5581,145.3831,144.4388,144.7967,283548.0
2025-04-24 11:30:00,145.71,146.08,145.29,145.59,213572.0,144.8364,145.2042,144.4189,144.7171,213572.0
2025-04-24 12:00:00,145.6,146.79,145.6,146.67,244974.0,144.7271,145.91,144.7271,145.7907,244974.0
2025-04-24 12:30:00,146.69,147.42,146.55,147.34,182186.0,145.8106,146.5362,145.6714,146.4567,182186.0
2025-04-24 13:00:00,147.34,147.68,146.87,147.58,249976.0,146.4567,146.7946,145.9895,146.6952,249976.0
2025-04-24 13:30:00,147.61,147.78,147.35,147.72,175510.0,146.725,146.894,146.4666,146.8344,175510.0
2025-04-24 14:00:00,147.65,147.82,146.95,147.01,190579.0,146.7648,146.9338,146.069,146.1286,190579.0
2025-04-24 14:30:00,146.97,147.26,146.86,146.93,193568.0,146.0889,146.3771,145.9795,146.0491,193568.0
2025-04-24 15:00:00,146.93,146.95,146.02,146.44,241199.0,146.0491,146.069,145.1446,145.5621,241199.0
2025-04-24 15:30:00,146.43,147.56,146.34,147.16,1128273.0,145.5521,146.6753,145.4627,146.2777,1128273.0
2025-04-25 09:30:00,146.08,148.19,146.08,146.27,401744.0,145.2042,147.3016,145.2042,145.3931,401744.0
2025-04-25 10:00:00,146.32,147.88,146.29,146.84,189779.0,145.4428,146.9934,145.4129,145.9597,189779.0
2025-04-25 10:30:00,146.88,147.7,146.57,147.44,164530.0,145.9994,146.8145,145.6913,146.5561,164530.0
2025-04-25 11:00:00,147.5,147.68,146.87,146.89,132263.0,146.6157,146.7946,145.9895,146.0094,132263.0
2025-04-25 11:30:00,146.91,147.26,146.61,147.25,135118.0,146.0292,146.3771,145.731,146.3672,135118.0
2025-04-25 12:00:00,147.21,147.74,147.06,147.57,94762.0,146.3274,146.8543,146.1783,146.6853,94762.0
2025-04-25 12:30:00,147.61,148.2,147.51,147.98,121225.0,146.725,147.3115,146.6256,147.0928,121225.0
2025-04-25 13:00:00,147.95,149.2,147.92,149.16,129959.0,147.063,148.3055,147.0332,148.2657,129959.0
2025-04-25 13:30:00,149.15,149.15,147.22,147.91,162977.0,148.2558,148.2558,146.3374,147.0232,162977.0
2025-04-25 14:00:00,147.92,148.34,147.79,148.14,102700.0,147.0332,147.4507,146.904,147.2519,102700.0
2025-04-25 14:30:00,148.15,148.62,148.08,148.2,107943.0,147.2618,147.729,147.1922,147.3115,107943.0
2025-04-25 15:00:00,148.16,148.45,147.91,148.19,126042.0,147.2717,147.56,147.0232,147.3016,126042.0
2025-04-25 15:30:00,148.16,148.69,147.57,148.55,611078.0,147.2717,147.7986,146.6853,147.6594,611078.0
2025-04-28 09:30:00,147.79,149.3,147.42,148.17,307091.0,146.904,148.4049,146.5362,147.2817,307091.0
2025-04-28 10:00:00,148.16,148.72,147.81,147.87,213545.0,147.2717,147.8284,146.9238,146.9835,213545.0
2025-04-28 10:30:00,147.91,148.26,147.15,147.27,167364.0,147.0232,147.3711,146.2678,146.3871,167364.0
2025-04-28 11:00:00,147.27,147.45,145.74,145.75,164028.0,146.3871,146.566,144.8662,144.8762,164028.0
2025-04-28 11:30:00,145.74,146.8,145.68,146.29,168769.0,144.8662,145.9199,144.8066,145.4129,168769.0
2025-04-28 12:00:00,146.25,146.39,145.43,145.49,153449.0,145.3732,145.5124,144.5581,144.6177,153449.0
2025-04-28 12:30:00,145.53,146.46,145.53,145.97,183258.0,144.6575,145.5819,144.6575,145.0949,183258.0
2025-04-28 13:00:00,145.97,146.24,145.68,145.77,202074.0,145.0949,145.3632,144.8066,144.8961,202074.0
2025-04-28 13:30:00,145.74,145.97,145.58,145.83,317240.0,144.8662,145.0949,144.7072,144.9557,317240.0
2025-04-28 14:00:00,145.79,146.24,145.73,146.09,325132.0,144.9159,145.3632,144.8563,145.2141,325132.0
2025-04-28 14:30:00,146.08,146.75,146.0,146.67,145926.0,145.2042,145.8702,145.1247,145.7907,145926.0
2025-04-28 15:00:00,146.65,147.5,146.57,147.45,161777.0,145.7708,146.6157,145.6913,146.566,161777.0
2025-04-28 15:30:00,147.43,148.08,147.14,147.65,478837.0,146.5461,147.1922,146.2579,146.7648,478837.0
2025-04-29 09:30:00,146.66,147.6,145.71,147.04,444743.0,145.7807,146.7151,144.8364,146.1585,444743.0
2025-04-29 10:00:00,147.11,147.78,146.64,146.75,219313.0,146.228,146.894,145.7609,145.8702,219313.0
2025-04-29 10:30:00,146.7,147.53,146.66,147.38,155921.0,145.8205,146.6455,145.7807,146.4964,155921.0
2025-04-29 11:00:00,147.38,147.52,146.2,146.66,299177.0,146.4964,146.6356,145.3235,145.7807,299177.0
2025-04-29 11:30:00,146.65,146.82,146.29,146.39,249395.0,145.7708,145.9398,145.4129,145.5124,249395.0
2025-04-29 12:00:00,146.42,146.99,146.32,146.49,121204.0,145.5422,146.1088,145.4428,145.6118,121204.0
2025-04-29 12:30:00,146.41,146.66,145.52,145.74,164786.0,145.5322,145.7807,144.6476,144.8662,164786.0
2025-04-29 13:00:00,145.74,146.72,145.72,146.67,164898.0,144.8662,145.8404,144.8464,145.7907,164898.0
2025-04-29 13:30:00,146.66,147.7,146.63,147.58,112947.0,145.7807,146.8145,145.7509,146.6952,112947.0
2025-04-29 14:00:00,147.59,148.13,147.52,147.98,182277.0,146.7052,147.2419,146.6356,147.0928,182277.0
2025-04-29 14:30:00,148.0,148.26,147.78,147.78,239726.0,147.1127,147.3711,146.894,146.894,239726.0
2025-04-29 15:00:00,147.75,147.93,147.38,147.43,225832.0,146.8642,147.0431,146.4964,146.5461,225832.0
2025-04-29 15:30:00,147.42,147.77,146.58,146.84,794381.0,146.5362,146.8841,145.7012,145.9597,794381.0
2025-04-30 09:30:00,145.19,146.0,143.88,144.11,540041.0,144.3195,145.1247,143.0174,143.246,540041.0
2025-04-30 10:00:00,144.16,146.54,144.14,146.46,271921.0,143.2957,145.6615,143.2758,145.5819,271921.0
2025-04-30 10:30:00,146.38,146.81,145.28,145.69,236641.0,145.5024,145.9298,144.409,144.8165,236641.0
2025-04-30 11:00:00,145.72,146.64,145.69,146.38,141282.0,144.8464,145.7609,144.8165,145.5024,141282.0
2025-04-30 11:30:00,146.35,146.72,146.0,146.47,213396.0,145.4726,145.8404,145.1247,145.5919,213396.0
2025-04-30 12:00:00,146.46,146.97,146.02,146.06,198785.0,145.5819,146.0889,145.1446,145.1843,198785.0
2025-04-30 12:30:00,146.03,146.48,145.71,146.37,197155.0,145.1545,145.6018,144.8364,145.4925,197155.0
2025-04-30 13:00:00,146.38,146.63,145.71,146.56,144355.0,145.5024,145.7509,144.8364,145.6813,144355.0
2025-04-30 13:30:00,146.56,147.08,146.56,146.89,188410.0,145.6813,146.1982,145.6813,146.0094,188410.0
2025-04-30 14:00:00,146.87,147.85,146.54,147.31,306952.0,145.9895,146.9636,145.6615,146.4268,306952.0
2025-04-30 14:30:00,147.34,148.1,146.95,147.6,284685.0,146.4567,147.2121,146.069,146.7151,284685.0
2025-04-30 15:00:00,147.68,147.98,146.78,146.82,480586.0,146.7946,147.0928,145.9,145.9398,480586.0
2025-04-30 15:30:00,146.81,148.85,146.78,148.03,1552745.0,145.9298,147.9576,145.9,147.1425,1552745.0
2025-05-01 09:30:00,138.78,138.96,134.87,136.42,3523908.0,137.948,138.1269,134.0614,135.6021,3523908.0
2025-05-01 10:00:00,136.55,137.34,135.9,136.18,1250191.0,135.7313,136.5166,135.0852,135.3636,1250191.0
2025-05-01 10:30:00,136.18,136.35,135.3,135.36,1309894.0,135.3636,135.5325,134.4888,134.5485,1309894.0
2025-05-01 11:00:00,135.36,136.8,135.22,136.7,1361427.0,134.5485,135.9798,134.4093,135.8804,1361427.0
2025-05-01 11:30:00,136.7,137.28,135.4,135.59,1030356.0,135.8804,136.457,134.5882,134.7771,1030356.0
2025-05-01 12:00:00,135.61,136.55,135.52,136.12,616244.0,134.797,135.7313,134.7075,135.3039,616244.0
2025-05-01 12:30:00,136.03,136.45,135.82,136.29,434810.0,135.2145,135.6319,135.0057,135.4729,434810.0
2025-05-01 13:00:00,136.26,137.11,136.26,136.72,545724.0,135.4431,136.288,135.4431,135.9003,545724.0
2025-05-01 13:30:00,136.72,136.77,136.1,136.5,351339.0,135.9003,135.95,135.284,135.6816,351339.0
2025-05-01 14:00:00,136.52,137.08,136.36,136.55,546345.0,135.7015,136.2582,135.5425,135.7313,546345.0
2025-05-01 14:30:00,136.55,137.0,136.53,136.7,562134.0,135.7313,136.1786,135.7115,135.8804,562134.0
2025-05-01 15:00:00,136.72,136.8,136.41,136.67,482556.0,135.9003,135.9798,135.5922,135.8506,482556.0
2025-05-01 15:30:00,136.68,136.75,135.04,135.17,1826378.0,135.8606,135.9301,134.2304,134.3596,1826378.0
2025-05-02 09:30:00,137.76,138.66,137.29,138.01,1296821.0,136.9341,137.8287,136.4669,137.1826,1296821.0
2025-05-02 10:00:00,138.08,139.45,137.95,139.39,873309.0,137.2522,138.614,137.123,138.5543,873309.0
2025-05-02 10:30:00,139.4,139.82,138.75,139.71,530324.0,138.5643,138.9817,137.9182,138.8724,530324.0
2025-05-02 11:00:00,139.71,140.71,139.57,140.19,566737.0,138.8724,139.8664,138.7332,139.3495,566737.0
2025-05-02 11:30:00,140.19,141.06,140.1,140.84,500477.0,139.3495,140.2143,139.2601,139.9956,500477.0
2025-05-02 12:00:00,140.83,141.38,140.52,140.69,525818.0,139.9857,140.5324,139.6775,139.8465,525818.0
2025-05-02 12:30:00,140.73,141.41,140.68,140.88,431533.0,139.8863,140.5622,139.8366,140.0354,431533.0
2025-05-02 13:00:00,140.88,140.99,140.36,140.5,439852.0,140.0354,140.1447,139.5185,139.6577,439852.0
2025-05-02 13:30:00,140.53,140.81,140.21,140.48,338189.0,139.6875,139.9658,139.3694,139.6378,338189.0
2025-05-02 14:00:00,140.45,140.62,139.73,140.04,381979.0,139.608,139.7769,138.8923,139.2004,381979.0
2025-05-02 14:30:00,140.03,140.47,139.41,139.64,447640.0,139.1905,139.6278,138.5742,138.8028,447640.0
2025-05-02 15:00:00,139.63,139.83,139.29,139.69,399081.0,138.7929,138.9917,138.4549,138.8525,399081.0
2025-05-02 15:30:00,139.68,140.24,139.52,139.81,1326387.0,138.8426,139.3992,138.6835,138.9718,1326387.0
2025-05-05 09:30:00,138.3,139.66,138.29,139.16,502016.0,137.4709,138.8227,137.4609,138.3257,502016.0
2025-05-05 10:00:00,139.36,140.06,139.31,139.93,330978.0,138.5245,139.2203,138.4748,139.0911,330978.0
2025-05-05 10:30:00,139.97,140.21,139.4,140.08,209013.0,139.1308,139.3694,138.5643,139.2402,209013.0
2025-05-05 11:00:00,140.03,140.77,139.97,140.72,317977.0,139.1905,139.926,139.1308,139.8763,317977.0
2025-05-05 11:30:00,140.69,140.74,139.68,139.76,270048.0,139.8465,139.8962,138.8426,138.9221,270048.0
2025-05-05 12:00:00,139.74,140.02,139.51,139.59,215165.0,138.9022,139.1805,138.6736,138.7531,215165.0
2025-05-05 12:30:00,139.59,140.11,139.49,140.0,218161.0,138.7531,139.27,138.6537,139.1607,218161.0
2025-05-05 13:00:00,140.0,140.2,139.84,140.12,210061.0,139.1607,139.3595,139.0016,139.2799,210061.0
2025-05-05 13:30:00,140.12,140.3,139.95,140.04,225939.0,139.2799,139.4589,139.111,139.2004,225939.0
2025-05-05 14:00:00,140.05,140.34,140.0,140.19,205242.0,139.2104,139.4986,139.1607,139.3495,205242.0
2025-05-05 14:30:00,140.18,140.44,139.93,139.94,217545.0,139.3396,139.598,139.0911,139.101,217545.0
2025-05-05 15:00:00,139.93,140.05,139.66,139.66,294671.0,139.0911,139.2104,138.8227,138.8227,294671.0
2025-05-05 15:30:00,139.66,139.99,139.15,139.48,755361.0,138.8227,139.1507,138.3158,138.6438,755361.0
2025-05-06 09:30:00,137.82,139.17,137.46,138.07,548870.0,136.9937,138.3356,136.6359,137.2422,548870.0
2025-05-06 10:00:00,138.11,139.05,138.07,138.88,307714.0,137.282,138.2164,137.2422,138.0474,307714.0
2025-05-06 10:30:00,138.89,139.17,138.62,138.99,229537.0,138.0573,138.3356,137.7889,138.1567,229537.0
2025-05-06 11:00:00,138.99,139.25,138.62,139.24,237353.0,138.1567,138.4152,137.7889,138.4052,237353.0
2025-05-06 11:30:00,139.19,139.75,139.15,139.49,237110.0,138.3555,138.9122,138.3158,138.6537,237110.0
2025-05-06 12:00:00,139.5,140.43,139.32,139.59,246865.0,138.6637,139.5881,138.4847,138.7531,246865.0
2025-05-06 12:30:00,139.58,139.87,138.78,138.79,192995.0,138.7432,139.0314,137.948,137.9579,192995.0
2025-05-06 13:00:00,138.81,139.35,138.77,139.21,241436.0,137.9778,138.5146,137.938,138.3754,241436.0
2025-05-06 13:30:00,139.21,139.6,139.13,139.27,217745.0,138.3754,138.7631,138.2959,138.435,217745.0
2025-05-06 14:00:00,139.25,139.96,139.23,139.78,238592.0,138.4152,139.1209,138.3953,138.942,238592.0
2025-05-06 14:30:00,139.85,140.25,139.7,140.19,185697.0,139.0116,139.4092,138.8625,139.3495,185697.0
2025-05-06 15:00:00,140.16,140.36,139.85,140.06,307415.0,139.3197,139.5185,139.0116,139.2203,307415.0
2025-05-06 15:30:00,140.06,140.8,139.77,139.88,970907.0,139.2203,139.9559,138.932,139.0414,970907.0
2025-05-07 09:30:00,140.38,142.07,140.24,142.0,573049.0,139.5384,141.2182,139.3992,141.1487,573049.0
2025-05-07 10:00:00,141.97,142.19,141.38,141.72,435737.0,141.1188,141.3375,140.5324,140.8703,435737.0
2025-05-07 10:30:00,141.72,142.15,141.44,141.75,340714.0,140.8703,141.2978,140.592,140.9002,340714.0
2025-05-07 11:00:00,141.72,142.08,141.19,141.83,308095.0,140.8703,141.2282,140.3435,140.9797,308095.0
2025-05-07 11:30:00,141.8,142.77,141.75,142.69,319186.0,140.9499,141.9141,140.9002,141.8345,319186.0
2025-05-07 12:00:00,142.69,143.02,142.45,142.5,292900.0,141.8345,142.1626,141.596,141.6457,292900.0
2025-05-07 12:30:00,142.5,143.57,142.36,143.42,183446.0,141.6457,142.7093,141.5065,142.5602,183446.0
2025-05-07 13:00:00,143.4,143.49,142.79,142.79,227692.0,142.5403,142.6297,141.9339,141.9339,227692.0
2025-05-07 13:30:00,142.81,142.96,142.15,142.19,284158.0,141.9538,142.1029,141.2978,141.3375,284158.0
2025-05-07 14:00:00,142.17,142.7,141.02,142.01,390940.0,141.3177,141.8445,140.1745,141.1586,390940.0
2025-05-07 14:30:00,142.0,143.12,141.77,142.97,341653.0,141.1487,142.262,140.92,142.1129,341653.0
2025-05-07 15:00:00,142.94,143.03,141.46,141.63,365352.0,142.083,142.1725,140.6119,140.7809,365352.0
2025-05-07 15:30:00,141.59,144.7,141.55,144.32,1368962.0,140.7411,143.8325,140.7014,143.4548,1368962.0
2025-05-08 09:30:00,145.64,145.74,144.35,145.35,755848.0,144.7668,144.8662,143.4846,144.4786,755848.0
2025-05-08 10:00:00,145.36,145.45,143.89,144.21,478284.0,144.4885,144.578,143.0273,143.3454,478284.0
2025-05-08 10:30:00,144.21,145.13,144.11,144.46,355384.0,143.3454,144.2599,143.246,143.5939,355384.0
2025-05-08 11:00:00,144.43,145.56,144.35,145.16,298153.0,143.5641,144.6873,143.4846,144.2897,298153.0
2025-05-08 11:30:00,145.19,146.86,144.9,146.17,354003.0,144.3195,145.9795,144.0313,145.2937,354003.0
2025-05-08 12:00:00,146.14,146.72,146.09,146.44,207375.0,145.2638,145.8404,145.2141,145.5621,207375.0
2025-05-08 12:30:00,146.44,147.44,146.44,147.38,249223.0,145.5621,146.5561,145.5621,146.4964,249223.0
2025-05-08 13:00:00,147.38,147.5,146.94,147.16,302552.0,146.4964,146.6157,146.0591,146.2777,302552.0
2025-05-08 13:30:00,147.16,147.38,146.39,146.43,193536.0,146.2777,146.4964,145.5124,145.5521,193536.0
2025-05-08 14:00:00,146.4,146.59,146.07,146.23,196542.0,145.5223,145.7112,145.1943,145.3533,196542.0
2025-05-08 14:30:00,146.24,146.78,146.23,146.47,183787.0,145.3632,145.9,145.3533,145.5919,183787.0
2025-05-08 15:00:00,146.45,147.07,146.3,146.98,243992.0,145.572,146.1883,145.4229,146.0988,243992.0
2025-05-08 15:30:00,146.99,147.01,144.96,145.05,727836.0,146.1088,146.1286,144.0909,144.1804,727836.0
2025-05-09 09:30:00,145.75,146.99,145.6,146.04,460104.0,144.8762,146.1088,144.7271,145.1644,460104.0
2025-05-09 10:00:00,146.04,146.33,145.03,145.32,308167.0,145.1644,145.4527,144.1605,144.4488,308167.0
2025-05-09 10:30:00,145.3,145.31,144.6,145.07,294912.0,144.4289,144.4388,143.7331,144.2003,294912.0
2025-05-09 11:00:00,145.06,145.54,144.93,145.29,219700.0,144.1903,144.6674,144.0611,144.4189,219700.0
2025-05-09 11:30:00,145.29,145.41,144.9,145.33,224452.0,144.4189,144.5382,144.0313,144.4587,224452.0
2025-05-09 12:00:00,145.33,145.42,144.65,144.88,197066.0,144.4587,144.5482,143.7828,144.0114,197066.0
2025-05-09 12:30:00,144.87,145.25,144.81,145.11,195831.0,144.0015,144.3792,143.9418,144.24,195831.0
2025-05-09 13:00:00,145.11,145.68,145.06,145.54,166053.0,144.24,144.8066,144.1903,144.6674,166053.0
2025-05-09 13:30:00,145.54,145.99,145.47,145.96,176432.0,144.6674,145.1147,144.5979,145.0849,176432.0
2025-05-09 14:00:00,145.96,145.98,145.52,145.56,161075.0,145.0849,145.1048,144.6476,144.6873,161075.0
2025-05-09 14:30:00,145.56,146.14,145.56,146.06,176508.0,144.6873,145.2638,144.6873,145.1843,176508.0
2025-05-09 15:00:00,146.04,146.59,145.98,146.31,270550.0,145.1644,145.7112,145.1048,145.4328,270550.0
2025-05-09 15:30:00,146.29,146.31,145.09,145.18,779501.0,145.4129,145.4328,144.2201,144.3096,779501.0
2025-05-12 09:30:00,154.08,154.36,149.83,151.48,865739.0,153.1562,153.4346,148.9317,150.5718,865739.0
2025-05-12 10:00:00,151.52,152.29,150.83,150.89,421711.0,150.6116,151.377,149.9257,149.9854,421711.0
2025-05-12 10:30:00,150.94,151.77,150.53,151.17,373620.0,150.0351,150.8601,149.6275,150.2637,373620.0
2025-05-12 11:00:00,151.2,151.76,150.81,151.42,348498.0,150.2935,150.8502,149.9059,150.5122,348498.0
2025-05-12 11:30:00,151.46,151.72,151.29,151.53,213439.0,150.552,150.8104,150.383,150.6215,213439.0
2025-05-12 12:00:00,151.53,152.42,151.43,151.93,244182.0,150.6215,151.5062,150.5221,151.0191,244182.0
2025-05-12 12:30:00,151.97,152.67,151.97,152.47,230243.0,151.0589,151.7547,151.0589,151.5559,230243.0
2025-05-12 13:00:00,152.5,152.98,152.39,152.56,239691.0,151.5857,152.0628,151.4764,151.6454,239691.0
2025-05-12 13:30:00,152.57,152.75,152.14,152.15,217873.0,151.6553,151.8342,151.2279,151.2378,217873.0
2025-05-12 14:00:00,152.17,152.42,151.87,152.17,317828.0,151.2577,151.5062,150.9595,151.2577,317828.0
2025-05-12 14:30:00,152.16,152.24,151.3,151.32,341439.0,151.2478,151.3273,150.3929,150.4128,341439.0
2025-05-12 15:00:00,151.32,151.83,151.22,151.36,525181.0,150.4128,150.9197,150.3134,150.4526,525181.0
2025-05-12 15:30:00,151.34,152.23,150.78,152.1,1422669.0,150.4327,151.3173,149.876,151.1881,1422669.0
2025-05-13 09:30:00,152.0,152.93,151.81,152.31,619371.0,151.0887,152.0131,150.8999,151.3969,619371.0
2025-05-13 10:00:00,152.33,152.99,152.21,152.32,410334.0,151.4167,152.0728,151.2975,151.4068,410334.0
2025-05-13 10:30:00,152.3,152.58,151.62,152.55,432477.0,151.3869,151.6652,150.711,151.6354,432477.0
2025-05-13 11:00:00,152.55,153.29,152.45,153.04,423250.0,151.6354,152.371,151.536,152.1225,423250.0
2025-05-13 11:30:00,153.03,153.22,152.6,152.78,382680.0,152.1125,152.3014,151.6851,151.864,382680.0
2025-05-13 12:00:00,152.81,152.81,151.74,152.05,344783.0,151.8939,151.8939,150.8303,151.1384,344783.0
2025-05-13 12:30:00,152.03,152.4,151.89,152.01,245668.0,151.1185,151.4863,150.9794,151.0987,245668.0
2025-05-13 13:00:00,152.02,152.25,151.43,151.67,267915.0,151.1086,151.3372,150.5221,150.7607,267915.0
2025-05-13 13:30:00,151.66,152.19,151.41,151.43,315717.0,150.7508,151.2776,150.5023,150.5221,315717.0
2025-05-13 14:00:00,151.46,152.19,151.39,152.03,263427.0,150.552,151.2776,150.4824,151.1185,263427.0
2025-05-13 14:30:00,152.03,152.07,151.59,151.88,251587.0,151.1185,151.1583,150.6812,150.9694,251587.0
2025-05-13 15:00:00,151.92,151.99,151.31,151.64,369358.0,151.0092,151.0788,150.4029,150.7309,369358.0
2025-05-13 15:30:00,151.64,151.93,150.96,151.29,988196.0,150.7309,151.0191,150.055,150.383,988196.0
2025-05-14 09:30:00,151.69,151.93,150.43,151.36,587000.0,150.7806,151.0191,149.5281,150.4526,587000.0
2025-05-14 10:00:00,151.39,152.37,151.31,151.76,404174.0,150.4824,151.4565,150.4029,150.8502,404174.0
2025-05-14 10:30:00,151.8,152.26,151.59,151.97,165472.0,150.8899,151.3472,150.6812,151.0589,165472.0
2025-05-14 11:00:00,152.04,152.04,151.39,151.96,147372.0,151.1285,151.1285,150.4824,151.049,147372.0
2025-05-14 11:30:00,151.96,152.25,151.82,152.04,133863.0,151.049,151.3372,150.9098,151.1285,133863.0
2025-05-14 12:00:00,152.05,152.99,152.04,152.71,201911.0,151.1384,152.0728,151.1285,151.7945,201911.0
2025-05-14 12:30:00,152.72,153.27,152.71,152.87,183262.0,151.8044,152.3511,151.7945,151.9535,183262.0
2025-05-14 13:00:00,152.87,152.88,152.14,152.54,150042.0,151.9535,151.9634,151.2279,151.6255,150042.0
2025-05-14 13:30:00,152.58,152.79,152.42,152.75,148388.0,151.6652,151.874,151.5062,151.8342,148388.0
2025-05-14 14:00:00,152.76,152.8,152.25,152.26,178845.0,151.8442,151.8839,151.3372,151.3472,178845.0
2025-05-14 14:30:00,152.32,153.05,152.32,152.77,178512.0,151.4068,152.1324,151.4068,151.8541,178512.0
2025-05-14 15:00:00,152.78,152.8,152.39,152.52,323939.0,151.864,151.8839,151.4764,151.6056,323939.0
2025-05-14 15:30:00,152.55,153.01,152.36,152.97,559662.0,151.6354,152.0927,151.4466,152.0529,559662.0
2025-05-15 09:30:00,151.71,152.57,150.18,150.79,509117.0,150.8005,151.6553,149.2796,149.886,509117.0
2025-05-15 10:00:00,150.8,151.67,150.79,151.32,253176.0,149.8959,150.7607,149.886,150.4128,253176.0
2025-05-15 10:30:00,151.33,151.89,151.04,151.81,217930.0,150.4227,150.9794,150.1345,150.8999,217930.0
2025-05-15 11:00:00,151.81,152.34,151.61,152.27,171965.0,150.8999,151.4267,150.7011,151.3571,171965.0
2025-05-15 11:30:00,152.3,152.7,152.13,152.25,178099.0,151.3869,151.7845,151.2179,151.3372,178099.0
2025-05-15 12:00:00,152.27,152.7,152.17,152.53,158329.0,151.3571,151.7845,151.2577,151.6155,158329.0
2025-05-15 12:30:00,152.53,153.06,152.42,152.82,160559.0,151.6155,152.1424,151.5062,151.9038,160559.0
2025-05-15 13:00:00,152.83,153.39,152.8,153.19,170791.0,151.9137,152.4704,151.8839,152.2716,170791.0
2025-05-15 13:30:00,153.22,153.22,152.3,152.42,161145.0,152.3014,152.3014,151.3869,151.5062,161145.0
2025-05-15 14:00:00,152.39,152.59,151.56,151.79,196092.0,151.4764,151.6752,150.6514,150.88,196092.0
2025-05-15 14:30:00,151.77,152.21,151.73,151.75,211672.0,150.8601,151.2975,150.8203,150.8402,211672.0
2025-05-15 15:00:00,151.75,152.37,151.26,151.38,351449.0,150.8402,151.4565,150.3532,150.4724,351449.0
2025-05-15 15:30:00,151.37,152.63,151.35,152.61,665983.0,150.4625,151.7149,150.4426,151.6951,665983.0
2025-05-16 09:30:00,152.61,153.02,151.3,152.78,698275.0,151.6951,152.1026,150.3929,151.864,698275.0
2025-05-16 10:00:00,152.68,153.06,152.28,152.31,207545.0,151.7646,152.1424,151.367,151.3969,207545.0
2025-05-16 10:30:00,152.31,152.33,151.7,152.13,200535.0,151.3969,151.4167,150.7905,151.2179,200535.0
2025-05-16 11:00:00,152.13,152.4,151.69,151.94,194512.0,151.2179,151.4863,150.7806,151.0291,194512.0
2025-05-16 11:30:00,151.96,152.49,151.95,152.14,132607.0,151.049,151.5758,151.039,151.2279,132607.0
2025-05-16 12:00:00,152.16,152.6,152.11,152.25,137695.0,151.2478,151.6851,151.1981,151.3372,137695.0
2025-05-16 12:30:00,152.28,152.46,152.18,152.25,117608.0,151.367,151.546,151.2676,151.3372,117608.0
2025-05-16 13:00:00,152.21,152.72,152.14,152.43,132744.0,151.2975,151.8044,151.2279,151.5161,132744.0
2025-05-16 13:30:00,152.43,152.57,152.16,152.23,158364.0,151.5161,151.6553,151.2478,151.3173,158364.0
2025-05-16 14:00:00,152.22,152.5,152.16,152.38,139234.0,151.3074,151.5857,151.2478,151.4664,139234.0
2025-05-16 14:30:00,152.39,152.81,152.32,152.63,149053.0,151.4764,151.8939,151.4068,151.7149,149053.0
2025-05-16 15:00:00,152.64,152.99,152.63,152.78,195182.0,151.7249,152.0728,151.7149,151.864,195182.0
2025-05-16 15:30:00,152.77,152.84,152.37,152.46,516268.0,151.8541,151.9237,151.4565,151.546,516268.0
2025-05-19 09:30:00,150.99,151.61,150.11,151.03,653929.0,150.0848,150.7011,149.21,150.1245,653929.0
2025-05-19 10:00:00,151.15,152.17,151.04,151.77,227183.0,150.2438,151.2577,150.1345,150.8601,227183.0
2025-05-19 10:30:00,151.75,152.47,151.54,152.13,231799.0,150.8402,151.5559,150.6315,151.2179,231799.0
2025-05-19 11:00:00,152.16,152.52,151.72,152.06,484595.0,151.2478,151.6056,150.8104,151.1484,484595.0
2025-05-19 11:30:00,152.03,152.67,152.0,152.67,162959.0,151.1185,151.7547,151.0887,151.7547,162959.0
2025-05-19 12:00:00,152.69,153.05,152.62,152.81,164483.0,151.7746,152.1324,151.705,151.8939,164483.0
2025-05-19 12:30:00,152.83,152.97,152.25,152.97,145782.0,151.9137,152.0529,151.3372,152.0529,145782.0
2025-05-19 13:00:00,152.91,153.79,152.91,153.53,249637.0,151.9933,152.868,151.9933,152.6095,249637.0
2025-05-19 13:30:00,153.51,153.82,153.4,153.57,160458.0,152.5897,152.8978,152.4803,152.6493,160458.0
2025-05-19 14:00:00,153.56,153.63,153.32,153.39,163367.0,152.6394,152.7089,152.4008,152.4704,163367.0
2025-05-19 14:30:00,153.36,153.74,153.3,153.67,111126.0,152.4406,152.8183,152.3809,152.7487,111126.0
2025-05-19 15:00:00,153.68,153.82,153.08,153.23,173691.0,152.7586,152.8978,152.1622,152.3113,173691.0
2025-05-19 15:30:00,153.2,153.74,153.11,153.64,513280.0,152.2815,152.8183,152.1921,152.7189,513280.0
2025-05-20 09:30:00,153.21,153.28,151.92,152.42,299646.0,152.2915,152.361,151.0092,151.5062,299646.0
2025-05-20 10:00:00,152.43,152.88,152.28,152.6,205870.0,151.5161,151.9634,151.367,151.6851,205870.0
2025-05-20 10:30:00,152.57,153.01,152.57,152.66,189083.0,151.6553,152.0927,151.6553,151.7448,189083.0
2025-05-20 11:00:00,152.65,152.87,152.5,152.79,127559.0,151.7348,151.9535,151.5857,151.874,127559.0
2025-05-20 11:30:00,152.79,152.94,152.59,152.9,131751.0,151.874,152.0231,151.6752,151.9833,131751.0
2025-05-20 12:00:00,152.9,153.01,152.55,152.95,139430.0,151.9833,152.0927,151.6354,152.033,139430.0
2025-05-20 12:30:00,152.97,153.3,152.9,153.18,124070.0,152.0529,152.3809,151.9833,152.2616,124070.0
2025-05-20 13:00:00,153.18,153.38,153.11,153.33,105384.0,152.2616,152.4604,152.1921,152.4107,105384.0
2025-05-20 13:30:00,153.35,153.61,153.26,153.55,115230.0,152.4306,152.6891,152.3412,152.6294,115230.0
2025-05-20 14:00:00,153.55,153.64,152.75,152.91,157892.0,152.6294,152.7189,151.8342,151.9933,157892.0
2025-05-20 14:30:00,152.91,153.24,152.83,153.09,152263.0,151.9933,152.3213,151.9137,152.1722,152263.0
2025-05-20 15:00:00,153.07,153.08,152.69,153.02,192754.0,152.1523,152.1622,151.7746,152.1026,192754.0
2025-05-20 15:30:00,153.03,153.89,153.03,153.83,436128.0,152.1125,152.9674,152.1125,152.9077,436128.0
2025-05-21 09:30:00,153.46,153.94,152.34,153.03,1032771.0,152.54,153.0171,151.4267,152.1125,1032771.0
2025-05-21 10:00:00,153.02,153.87,152.82,153.63,309144.0,152.1026,152.9475,151.9038,152.7089,309144.0
2025-05-21 10:30:00,153.58,153.96,153.33,153.94,277601.0,152.6592,153.037,152.4107,153.0171,277601.0
2025-05-21 11:00:00,153.93,155.17,153.92,154.97,412447.0,153.0071,154.2397,152.9972,154.0409,412447.0
2025-05-21 11:30:00,154.97,155.56,154.71,155.32,327975.0,154.0409,154.6274,153.7825,154.3888,327975.0
2025-05-21 12:00:00,155.35,155.79,155.34,155.69,225739.0,154.4186,154.856,154.4087,154.7566,225739.0
2025-05-21 12:30:00,155.7,156.13,155.44,155.47,263212.0,154.7665,155.194,154.5081,154.5379,263212.0
2025-05-21 13:00:00,155.46,155.5,152.33,152.36,199512.0,154.528,154.5677,151.4167,151.4466,199512.0
2025-05-21 13:30:00,152.31,153.18,152.01,152.66,269503.0,151.3969,152.2616,151.0987,151.7448,269503.0
2025-05-21 14:00:00,152.7,152.8,151.77,152.42,165713.0,151.7845,151.8839,150.8601,151.5062,165713.0
2025-05-21 14:30:00,152.42,152.82,151.88,152.04,140845.0,151.5062,151.9038,150.9694,151.1285,140845.0
2025-05-21 15:00:00,152.06,152.25,150.83,151.05,276466.0,151.1484,151.3372,149.9257,150.1444,276466.0
2025-05-21 15:30:00,151.05,152.42,151.05,151.36,822906.0,150.1444,151.5062,150.1444,150.4526,822906.0
2025-05-22 09:30:00,151.39,151.58,148.96,149.94,593642.0,150.4824,150.6712,148.0669,149.0411,593642.0
2025-05-22 10:00:00,149.94,150.76,148.43,148.53,504660.0,149.0411,149.8562,147.5401,147.6395,504660.0
2025-05-22 10:30:00,148.5,148.93,148.17,148.83,370363.0,147.6097,148.0371,147.2817,147.9377,370363.0
2025-05-22 11:00:00,148.88,149.0,148.12,148.18,355602.0,147.9874,148.1067,147.232,147.2916,355602.0
2025-05-22 11:30:00,148.14,148.81,148.02,148.68,283807.0,147.2519,147.9178,147.1326,147.7886,283807.0
2025-05-22 12:00:00,148.68,149.4,148.65,148.73,240227.0,147.7886,148.5043,147.7588,147.8383,240227.0
2025-05-22 12:30:00,148.69,148.84,148.11,148.28,207624.0,147.7986,147.9477,147.222,147.391,207624.0
2025-05-22 13:00:00,148.3,148.59,147.95,148.42,281185.0,147.4109,147.6992,147.063,147.5302,281185.0
2025-05-22 13:30:00,148.44,148.76,148.21,148.52,177733.0,147.5501,147.8681,147.3214,147.6296,177733.0
2025-05-22 14:00:00,148.55,148.67,148.28,148.45,212818.0,147.6594,147.7787,147.391,147.56,212818.0
2025-05-22 14:30:00,148.4,148.52,147.9,148.22,228875.0,147.5103,147.6296,147.0133,147.3314,228875.0
2025-05-22 15:00:00,148.18,148.58,148.16,148.52,365729.0,147.2916,147.6892,147.2717,147.6296,365729.0
2025-05-22 15:30:00,148.53,148.56,147.22,147.37,1018252.0,147.6395,147.6693,146.3374,146.4865,1018252.0
2025-05-23 09:30:00,143.42,143.51,141.77,143.07,951526.0,142.5602,142.6496,140.92,142.2123,951526.0
2025-05-23 10:00:00,143.05,144.17,142.92,143.31,422294.0,142.1924,143.3057,142.0632,142.4508,422294.0
2025-05-23 10:30:00,143.32,143.75,142.96,143.05,244156.0,142.4608,142.8882,142.1029,142.1924,244156.0
2025-05-23 11:00:00,143.06,144.16,143.01,144.12,354205.0,142.2023,143.2957,142.1526,143.256,354205.0
2025-05-23 11:30:00,144.12,144.95,144.08,144.49,213789.0,143.256,144.081,143.2162,143.6237,213789.0
2025-05-23 12:00:00,144.47,145.01,144.32,144.87,181493.0,143.6039,144.1406,143.4548,144.0015,181493.0
2025-05-23 12:30:00,144.83,145.47,144.59,145.17,194763.0,143.9617,144.5979,143.7231,144.2997,194763.0
2025-05-23 13:00:00,145.1,146.05,145.05,145.96,165802.0,144.2301,145.1744,144.1804,145.0849,165802.0
2025-05-23 13:30:00,145.95,146.21,145.64,146.11,122546.0,145.075,145.3334,144.7668,145.234,122546.0
2025-05-23 14:00:00,146.09,146.49,145.51,145.76,193124.0,145.2141,145.6118,144.6376,144.8861,193124.0
2025-05-23 14:30:00,145.75,145.88,145.4,145.64,146336.0,144.8762,145.0054,144.5283,144.7668,146336.0
2025-05-23 15:00:00,145.62,145.88,145.26,145.36,179259.0,144.747,145.0054,144.3891,144.4885,179259.0
2025-05-23 15:30:00,145.34,145.97,145.24,145.33,506300.0,144.4686,145.0949,144.3692,144.4587,506300.0
2025-05-27 09:30:00,147.68,148.5,146.43,148.09,644427.0,146.7946,147.6097,145.5521,147.2022,644427.0
2025-05-27 10:00:00,148.1,148.82,148.09,148.47,329384.0,147.2121,147.9278,147.2022,147.5799,329384.0
2025-05-27 10:30:00,148.5,148.94,148.38,148.67,211127.0,147.6097,148.0471,147.4904,147.7787,211127.0
2025-05-27 11:00:00,148.68,149.19,148.67,149.05,273810.0,147.7886,148.2956,147.7787,148.1564,273810.0
2025-05-27 11:30:00,149.05,149.19,148.69,148.72,197947.0,148.1564,148.2956,147.7986,147.8284,197947.0
2025-05-27 12:00:00,148.73,149.26,148.73,149.2,297124.0,147.8383,148.3651,147.8383,148.3055,297124.0
2025-05-27 12:30:00,149.18,149.33,148.82,148.92,176791.0,148.2856,148.4347,147.9278,148.0272,176791.0
2025-05-27 13:00:00,148.95,149.35,148.68,148.85,214232.0,148.057,148.4546,147.7886,147.9576,214232.0
2025-05-27 13:30:00,148.81,149.05,148.43,148.9,208786.0,147.9178,148.1564,147.5401,148.0073,208786.0
2025-05-27 14:00:00,148.89,149.17,148.51,148.6,203615.0,147.9974,148.2757,147.6196,147.7091,203615.0
2025-05-27 14:30:00,148.59,148.87,148.35,148.74,222596.0,147.6992,147.9775,147.4606,147.8483,222596.0
2025-05-27 15:00:00,148.73,148.74,148.31,148.34,279080.0,147.8383,147.8483,147.4208,147.4507,279080.0
2025-05-27 15:30:00,148.35,148.69,147.8,148.63,898822.0,147.4606,147.7986,146.9139,147.7389,898822.0
2025-05-28 09:30:00,148.82,149.49,147.98,148.87,312393.0,147.9278,148.5938,147.0928,147.9775,312393.0
2025-05-28 10:00:00,148.89,149.11,148.11,148.11,315245.0,147.9974,148.216,147.222,147.222,315245.0
2025-05-28 10:30:00,148.08,148.5,147.7,147.9,190683.0,147.1922,147.6097,146.8145,147.0133,190683.0
2025-05-28 11:00:00,147.89,148.45,147.89,148.01,139442.0,147.0034,147.56,147.0034,147.1226,139442.0
2025-05-28 11:30:00,148.0,148.38,147.99,148.01,125711.0,147.1127,147.4904,147.1028,147.1226,125711.0
2025-05-28 12:00:00,148.05,148.4,148.05,148.31,92568.0,147.1624,147.5103,147.1624,147.4208,92568.0
2025-05-28 12:30:00,148.31,148.49,148.2,148.34,125982.0,147.4208,147.5998,147.3115,147.4507,125982.0
2025-05-28 13:00:00,148.34,148.62,148.25,148.45,125361.0,147.4507,147.729,147.3612,147.56,125361.0
2025-05-28 13:30:00,148.46,148.67,148.32,148.49,98106.0,147.5699,147.7787,147.4308,147.5998,98106.0
2025-05-28 14:00:00,148.49,148.89,148.49,148.75,138322.0,147.5998,147.9974,147.5998,147.8582,138322.0
2025-05-28 14:30:00,148.75,148.96,148.1,148.52,261622.0,147.8582,148.0669,147.2121,147.6296,261622.0
2025-05-28 15:00:00,148.49,148.85,148.08,148.37,233427.0,147.5998,147.9576,147.1922,147.4805,233427.0
2025-05-28 15:30:00,148.34,148.41,147.36,147.6,650397.0,147.4507,147.5202,146.4765,146.7151,650397.0
2025-05-29 09:30:00,150.11,150.5,148.76,148.96,574982.0,149.21,149.5977,147.8681,148.0669,574982.0
2025-05-29 10:00:00,148.91,149.32,147.86,148.51,236350.0,148.0172,148.4248,146.9735,147.6196,236350.0
2025-05-29 10:30:00,148.53,149.37,148.03,149.31,162113.0,147.6395,148.4745,147.1425,148.4148,162113.0
2025-05-29 11:00:00,149.31,149.31,148.56,149.05,141936.0,148.4148,148.4148,147.6693,148.1564,141936.0
2025-05-29 11:30:00,149.09,149.11,147.6,147.81,188064.0,148.1962,148.216,146.7151,146.9238,188064.0
2025-05-29 12:00:00,147.84,148.36,147.45,148.24,123804.0,146.9537,147.4705,146.566,147.3513,123804.0
2025-05-29 12:30:00,148.2,148.49,148.09,148.38,146400.0,147.3115,147.5998,147.2022,147.4904,146400.0
2025-05-29 13:00:00,148.39,148.59,147.77,147.88,127692.0,147.5004,147.6992,146.8841,146.9934,127692.0
2025-05-29 13:30:00,147.84,148.12,147.63,147.74,144320.0,146.9537,147.232,146.7449,146.8543,144320.0
2025-05-29 14:00:00,147.77,148.05,147.24,147.39,118296.0,146.8841,147.1624,146.3573,146.5064,118296.0
2025-05-29 14:30:00,147.42,147.89,147.4,147.62,129210.0,146.5362,147.0034,146.5163,146.735,129210.0
2025-05-29 15:00:00,147.65,148.12,147.52,147.78,196332.0,146.7648,147.232,146.6356,146.894,196332.0
2025-05-29 15:30:00,147.78,148.42,147.67,148.34,483301.0,146.894,147.5302,146.7847,147.4507,483301.0
2025-05-30 09:30:00,147.97,148.02,145.87,146.0,334993.0,147.0829,147.1326,144.9955,145.1247,334993.0
2025-05-30 10:00:00,146.03,146.86,146.01,146.86,204737.0,145.1545,145.9795,145.1346,145.9795,204737.0
2025-05-30 10:30:00,146.88,147.19,146.45,146.49,166165.0,145.9994,146.3076,145.572,145.6118,166165.0
2025-05-30 11:00:00,146.48,146.64,146.06,146.53,133873.0,145.6018,145.7609,145.1843,145.6515,133873.0
2025-05-30 11:30:00,146.52,146.6,145.76,145.9,183947.0,145.6416,145.7211,144.8861,145.0253,183947.0
2025-05-30 12:00:00,145.91,145.99,144.7,144.83,190067.0,145.0352,145.1147,143.8325,143.9617,190067.0
2025-05-30 12:30:00,144.79,144.79,143.48,143.72,450478.0,143.9219,143.9219,142.6198,142.8584,450478.0
2025-05-30 13:00:00,143.62,144.53,143.53,144.41,235695.0,142.759,143.6635,142.6695,143.5442,235695.0
2025-05-30 13:30:00,144.4,144.82,144.32,144.45,130032.0,143.5343,143.9518,143.4548,143.584,130032.0
2025-05-30 14:00:00,144.38,145.34,144.35,145.2,168970.0,143.5144,144.4686,143.4846,144.3295,168970.0
2025-05-30 14:30:00,145.27,145.59,145.13,145.56,123630.0,144.3991,144.7171,144.2599,144.6873,123630.0
2025-05-30 15:00:00,145.53,146.53,145.51,146.42,305780.0,144.6575,145.6515,144.6376,145.5422,305780.0
2025-05-30 15:30:00,146.44,146.64,145.03,145.08,1322638.0,145.5621,145.7609,144.1605,144.2102,1322638.0
2025-06-02 09:30:00,144.68,146.07,144.48,145.83,415084.0,143.8126,145.1943,143.6138,144.9557,415084.0
2025-06-02 10:00:00,145.76,146.13,145.26,146.11,196427.0,144.8861,145.2539,144.3891,145.234,196427.0
2025-06-02 10:30:00,146.09,146.41,145.86,145.93,227433.0,145.2141,145.5322,144.9855,145.0551,227433.0
2025-06-02 11:00:00,145.9,146.13,145.23,145.4,145143.0,145.0253,145.2539,144.3593,144.5283,145143.0
2025-06-02 11:30:00,145.43,146.0,145.13,145.91,158820.0,144.5581,145.1247,144.2599,145.0352,158820.0
2025-06-02 12:00:00,145.94,145.95,145.68,145.74,141467.0,145.065,145.075,144.8066,144.8662,141467.0
2025-06-02 12:30:00,145.72,146.08,145.44,146.08,123188.0,144.8464,145.2042,144.568,145.2042,123188.0
2025-06-02 13:00:00,146.08,146.27,145.97,146.05,138198.0,145.2042,145.3931,145.0949,145.1744,138198.0
2025-06-02 13:30:00,146.03,146.12,145.77,145.99,128834.0,145.1545,145.244,144.8961,145.1147,128834.0
2025-06-02 14:00:00,145.97,146.8,145.96,146.75,160521.0,145.0949,145.9199,145.0849,145.8702,160521.0
2025-06-02 14:30:00,146.75,147.15,146.55,147.06,208400.0,145.8702,146.2678,145.6714,146.1783,208400.0
2025-06-02 15:00:00,147.04,147.21,146.78,146.91,180220.0,146.1585,146.3274,145.9,146.0292,180220.0
2025-06-02 15:30:00,146.91,146.91,146.29,146.67,491546.0,146.0292,146.0292,145.4129,145.7907,491546.0
2025-06-03 09:30:00,146.71,147.57,145.51,147.38,324142.0,145.8304,146.6853,144.6376,146.4964,324142.0
2025-06-03 10:00:00,147.38,148.17,146.97,148.09,184303.0,146.4964,147.2817,146.0889,147.2022,184303.0
2025-06-03 10:30:00,148.09,148.91,147.84,148.9,247810.0,147.2022,148.0172,146.9537,148.0073,247810.0
2025-06-03 11:00:00,148.9,149.31,148.73,148.95,178116.0,148.0073,148.4148,147.8383,148.057,178116.0
2025-06-03 11:30:00,148.97,149.1,148.66,149.09,187983.0,148.0769,148.2061,147.7687,148.1962,187983.0
2025-06-03 12:00:00,149.06,149.49,148.94,149.24,161801.0,148.1663,148.5938,148.0471,148.3453,161801.0
2025-06-03 12:30:00,149.21,149.78,149.17,149.68,161632.0,148.3154,148.882,148.2757,148.7826,161632.0
2025-06-03 13:00:00,149.66,149.72,148.85,148.91,115539.0,148.7627,148.8224,147.9576,148.0172,115539.0
2025-06-03 13:30:00,148.9,149.11,148.7,148.91,106262.0,148.0073,148.216,147.8085,148.0172,106262.0
2025-06-03 14:00:00,148.9,148.93,148.36,148.59,139495.0,148.0073,148.0371,147.4705,147.6992,139495.0
2025-06-03 14:30:00,148.58,148.79,148.54,148.66,122059.0,147.6892,147.898,147.6495,147.7687,122059.0
2025-06-03 15:00:00,148.67,148.83,148.47,148.8,178068.0,147.7787,147.9377,147.5799,147.9079,178068.0
2025-06-03 15:30:00,148.78,149.14,148.46,148.89,593910.0,147.888,148.2459,147.5699,147.9974,593910.0
2025-06-04 09:30:00,149.89,150.05,148.1,148.2,520002.0,148.9914,149.1504,147.2121,147.3115,520002.0
2025-06-04 10:00:00,148.18,149.3,147.38,149.28,550813.0,147.2916,148.4049,146.4964,148.385,550813.0
2025-06-04 10:30:00,149.25,149.5,148.78,149.5,192024.0,148.3552,148.6037,147.888,148.6037,192024.0
2025-06-04 11:00:00,149.52,149.89,149.14,149.22,209646.0,148.6236,148.9914,148.2459,148.3254,209646.0
2025-06-04 11:30:00,149.19,149.26,148.81,149.05,116896.0,148.2956,148.3651,147.9178,148.1564,116896.0
2025-06-04 12:00:00,149.05,149.41,148.85,149.28,174007.0,148.1564,148.5142,147.9576,148.385,174007.0
2025-06-04 12:30:00,149.24,149.6,149.11,149.52,107102.0,148.3453,148.7031,148.216,148.6236,107102.0
2025-06-04 13:00:00,149.52,149.7,149.42,149.61,129499.0,148.6236,148.8025,148.5242,148.713,129499.0
2025-06-04 13:30:00,149.61,149.71,149.33,149.46,92931.0,148.713,148.8124,148.4347,148.5639,92931.0
2025-06-04 14:00:00,149.46,149.7,149.34,149.63,92223.0,148.5639,148.8025,148.4447,148.7329,92223.0
2025-06-04 14:30:00,149.62,149.69,149.14,149.26,214123.0,148.723,148.7926,148.2459,148.3651,214123.0
2025-06-04 15:00:00,149.24,149.47,149.17,149.33,242204.0,148.3453,148.5739,148.2757,148.4347,242204.0
2025-06-04 15:30:00,149.33,149.37,148.84,149.02,450678.0,148.4347,148.4745,147.9477,148.1266,450678.0
2025-06-05 09:30:00,148.81,149.45,147.6,147.72,306247.0,148.81,149.45,147.6,147.72,306247.0
2025-06-05 10:00:00,147.78,148.47,147.48,148.39,177282.0,147.78,148.47,147.48,148.39,177282.0
2025-06-05 10:30:00,148.41,149.5,147.8,149.25,273301.0,148.41,149.5,147.8,149.25,273301.0
2025-06-05 11:00:00,149.25,149.65,149.13,149.62,147144.0,149.25,149.65,149.13,149.62,147144.0
2025-06-05 11:30:00,149.63,150.03,149.46,149.9,214960.0,149.63,150.03,149.46,149.9,214960.0
2025-06-05 12:00:00,149.87,150.08,149.2,149.57,167433.0,149.87,150.08,149.2,149.57,167433.0
2025-06-05 12:30:00,149.51,149.62,148.07,148.17,130361.0,149.51,149.62,148.07,148.17,130361.0
2025-06-05 13:00:00,148.14,149.3,147.89,149.11,120393.0,148.14,149.3,147.89,149.11,120393.0
2025-06-05 13:30:00,149.19,149.3,148.6,148.73,117962.0,149.19,149.3,148.6,148.73,117962.0
2025-06-05 14:00:00,148.71,148.85,147.88,148.54,164748.0,148.71,148.85,147.88,148.54,164748.0
2025-06-05 14:30:00,148.55,148.86,148.42,148.44,146317.0,148.55,148.86,148.42,148.44,146317.0
2025-06-05 15:00:00,148.44,148.53,147.0,147.69,226702.0,148.44,148.53,147.0,147.69,226702.0
2025-06-05 15:30:00,147.73,148.54,147.28,147.54,609277.0,147.73,148.54,147.28,147.54,609277.0
2025-06-06 09:30:00,149.8,150.32,149.33,149.76,350823.0,149.8,150.32,149.33,149.76,350823.0
2025-06-06 10:00:00,149.77,149.97,149.28,149.41,239670.0,149.77,149.97,149.28,149.41,239670.0
2025-06-06 10:30:00,149.37,150.07,149.23,150.0,141673.0,149.37,150.07,149.23,150.0,141673.0
2025-06-06 11:00:00,149.97,150.59,149.51,150.0,232780.0,149.97,150.59,149.51,150.0,232780.0
2025-06-06 11:30:00,149.99,150.4,149.87,150.27,129272.0,149.99,150.4,149.87,150.27,129272.0
2025-06-06 12:00:00,150.29,150.53,150.07,150.18,152835.0,150.29,150.53,150.07,150.18,152835.0
2025-06-06 12:30:00,150.15,150.33,149.31,149.59,154482.0,150.15,150.33,149.31,149.59,154482.0
2025-06-06 13:00:00,149.61,149.69,149.05,149.6,101671.0,149.61,149.69,149.05,149.6,101671.0
2025-06-06 13:30:00,149.63,149.91,149.5,149.83,84683.0,149.63,149.91,149.5,149.83,84683.0
2025-06-06 14:00:00,149.87,150.17,149.65,149.65,132434.0,149.87,150.17,149.65,149.65,132434.0
2025-06-06 14:30:00,149.69,149.97,149.4,149.5,182784.0,149.69,149.97,149.4,149.5,182784.0
2025-06-06 15:00:00,149.48,149.8,149.46,149.54,166443.0,149.48,149.8,149.46,149.54,166443.0
2025-06-06 15:30:00,149.51,149.55,149.13,149.19,504466.0,149.51,149.55,149.13,149.19,504466.0
2025-06-09 09:30:00,151.77,155.65,151.16,154.11,1046918.0,151.77,155.65,151.16,154.11,1046918.0
2025-06-09 10:00:00,154.13,155.54,154.11,155.35,736114.0,154.13,155.54,154.11,155.35,736114.0
2025-06-09 10:30:00,155.35,155.95,154.77,155.17,461270.0,155.35,155.95,154.77,155.17,461270.0
2025-06-09 11:00:00,155.2,156.05,154.58,154.73,385349.0,155.2,156.05,154.58,154.73,385349.0
2025-06-09 11:30:00,154.75,154.95,154.03,154.56,304713.0,154.75,154.95,154.03,154.56,304713.0
2025-06-09 12:00:00,154.56,154.82,154.01,154.63,263776.0,154.56,154.82,154.01,154.63,263776.0
2025-06-09 12:30:00,154.65,155.43,154.61,155.38,209312.0,154.65,155.43,154.61,155.38,209312.0
2025-06-09 13:00:00,155.38,155.83,155.21,155.62,256784.0,155.38,155.83,155.21,155.62,256784.0
2025-06-09 13:30:00,155.67,156.08,155.56,155.93,209025.0,155.67,156.08,155.56,155.93,209025.0
2025-06-09 14:00:00,155.93,156.12,155.71,156.03,192507.0,155.93,156.12,155.71,156.03,192507.0
2025-06-09 14:30:00,156.01,156.06,155.74,155.84,154423.0,156.01,156.06,155.74,155.84,154423.0
2025-06-09 15:00:00,155.84,156.07,155.62,155.72,264604.0,155.84,156.07,155.62,155.72,264604.0
2025-06-09 15:30:00,155.72,155.85,155.16,155.38,873458.0,155.72,155.85,155.16,155.38,873458.0
2025-06-10 09:30:00,156.19,156.95,155.07,156.84,444648.0,156.19,156.95,155.07,156.84,444648.0
2025-06-10 10:00:00,156.76,157.74,156.52,157.66,358217.0,156.76,157.74,156.52,157.66,358217.0
2025-06-10 10:30:00,157.66,158.31,157.52,157.98,430245.0,157.66,158.31,157.52,157.98,430245.0
2025-06-10 11:00:00,157.98,158.65,157.84,158.4,366659.0,157.98,158.65,157.84,158.4,366659.0
2025-06-10 11:30:00,158.42,158.44,157.58,158.2,260435.0,158.42,158.44,157.58,158.2,260435.0
2025-06-10 12:00:00,158.2,158.93,158.19,158.88,190016.0,158.2,158.93,158.19,158.88,190016.0
2025-06-10 12:30:00,158.9,159.29,158.87,158.95,316888.0,158.9,159.29,158.87,158.95,316888.0
2025-06-10 13:00:00,158.94,159.51,158.84,158.92,291612.0,158.94,159.51,158.84,158.92,291612.0
2025-06-10 13:30:00,158.91,158.98,158.55,158.93,156669.0,158.91,158.98,158.55,158.93,156669.0
2025-06-10 14:00:00,158.91,158.92,158.11,158.19,194392.0,158.91,158.92,158.11,158.19,194392.0
2025-06-10 14:30:00,158.2,158.91,158.12,158.77,164685.0,158.2,158.91,158.12,158.77,164685.0
2025-06-10 15:00:00,158.76,159.35,158.74,159.22,303984.0,158.76,159.35,158.74,159.22,303984.0
2025-06-10 15:30:00,159.22,159.29,158.73,159.19,747923.0,159.22,159.29,158.73,159.19,747923.0
2025-06-11 09:30:00,160.0,160.86,159.49,160.82,691579.0,160.0,160.86,159.49,160.82,691579.0
2025-06-11 10:00:00,160.8,161.63,160.56,160.92,553523.0,160.8,161.63,160.56,160.92,553523.0
2025-06-11 10:30:00,160.93,161.97,160.91,161.91,487614.0,160.93,161.97,160.91,161.91,487614.0
2025-06-11 11:00:00,161.91,162.14,160.83,160.92,411187.0,161.91,162.14,160.83,160.92,411187.0
2025-06-11 11:30:00,160.92,160.98,159.94,160.26,241116.0,160.92,160.98,159.94,160.26,241116.0
2025-06-11 12:00:00,160.26,160.4,158.61,159.37,297282.0,160.26,160.4,158.61,159.37,297282.0
2025-06-11 12:30:00,159.34,159.67,158.89,159.37,241571.0,159.34,159.67,158.89,159.37,241571.0
2025-06-11 13:00:00,159.36,159.72,159.3,159.54,238201.0,159.36,159.72,159.3,159.54,238201.0
2025-06-11 13:30:00,159.56,159.6,158.85,158.9,226455.0,159.56,159.6,158.85,158.9,226455.0
2025-06-11 14:00:00,158.84,159.11,157.7,158.32,356524.0,158.84,159.11,157.7,158.32,356524.0
2025-06-11 14:30:00,158.29,158.99,158.05,158.72,191758.0,158.29,158.99,158.05,158.72,191758.0
2025-06-11 15:00:00,158.67,158.86,158.34,158.56,299991.0,158.67,158.86,158.34,158.56,299991.0
2025-06-11 15:30:00,158.56,159.57,158.46,159.57,822096.0,158.56,159.57,158.46,159.57,822096.0
2025-06-12 09:30:00,159.08,159.61,158.25,158.67,549333.0,159.08,159.61,158.25,158.67,549333.0
2025-06-12 10:00:00,158.67,159.2,158.29,158.38,302536.0,158.67,159.2,158.29,158.38,302536.0
2025-06-12 10:30:00,158.43,158.85,158.23,158.5,204610.0,158.43,158.85,158.23,158.5,204610.0
2025-06-12 11:00:00,158.53,158.87,157.95,158.28,304407.0,158.53,158.87,157.95,158.28,304407.0
2025-06-12 11:30:00,158.23,158.48,157.97,158.47,211095.0,158.23,158.48,157.97,158.47,211095.0
2025-06-12 12:00:00,158.48,159.05,158.37,159.0,144077.0,158.48,159.05,158.37,159.0,144077.0
2025-06-12 12:30:00,158.99,159.16,158.56,158.64,110635.0,158.99,159.16,158.56,158.64,110635.0
2025-06-12 13:00:00,158.63,159.07,158.62,158.72,93221.0,158.63,159.07,158.62,158.72,93221.0
2025-06-12 13:30:00,158.72,159.03,158.72,158.76,75169.0,158.72,159.03,158.72,158.76,75169.0
2025-06-12 14:00:00,158.78,159.17,158.66,158.82,103876.0,158.78,159.17,158.66,158.82,103876.0
2025-06-12 14:30:00,158.83,158.9,158.64,158.88,120817.0,158.83,158.9,158.64,158.88,120817.0
2025-06-12 15:00:00,158.84,159.02,158.75,158.83,126428.0,158.84,159.02,158.75,158.83,126428.0
2025-06-12 15:30:00,158.83,158.87,158.48,158.7,448803.0,158.83,158.87,158.48,158.7,448803.0
2025-06-13 09:30:00,156.34,157.17,155.77,155.8,528512.0,156.34,157.17,155.77,155.8,528512.0
2025-06-13 10:00:00,155.83,156.41,154.44,154.59,305276.0,155.83,156.41,154.44,154.59,305276.0
2025-06-13 10:30:00,154.62,155.44,154.52,154.95,293532.0,154.62,155.44,154.52,154.95,293532.0
2025-06-13 11:00:00,154.96,155.88,154.85,155.88,258893.0,154.96,155.88,154.85,155.88,258893.0
2025-06-13 11:30:00,155.92,156.48,155.88,156.24,181310.0,155.92,156.48,155.88,156.24,181310.0
2025-06-13 12:00:00,156.26,156.71,156.06,156.09,117197.0,156.26,156.71,156.06,156.09,117197.0
2025-06-13 12:30:00,156.08,156.8,156.01,156.63,118669.0,156.08,156.8,156.01,156.63,118669.0
2025-06-13 13:00:00,156.59,156.76,156.08,156.1,110702.0,156.59,156.76,156.08,156.1,110702.0
2025-06-13 13:30:00,156.08,156.43,155.79,156.31,124880.0,156.08,156.43,155.79,156.31,124880.0
2025-06-13 14:00:00,156.3,156.51,155.44,155.53,163832.0,156.3,156.51,155.44,155.53,163832.0
2025-06-13 14:30:00,155.49,155.56,154.55,155.31,296726.0,155.49,155.56,154.55,155.31,296726.0
2025-06-13 15:00:00,155.29,155.55,154.93,155.01,423419.0,155.29,155.55,154.93,155.01,423419.0
2025-06-13 15:30:00,155.03,155.61,154.55,154.71,1002277.0,155.03,155.61,154.55,154.71,1002277.0
2025-06-16 09:30:00,157.23,158.04,156.52,157.49,418247.0,157.23,158.04,156.52,157.49,418247.0
2025-06-16 10:00:00,157.5,158.32,157.5,158.2,307138.0,157.5,158.32,157.5,158.2,307138.0
2025-06-16 10:30:00,158.22,158.45,156.52,156.73,417906.0,158.22,158.45,156.52,156.73,417906.0
2025-06-16 11:00:00,156.73,156.86,155.84,156.07,288987.0,156.73,156.86,155.84,156.07,288987.0
2025-06-16 11:30:00,156.04,156.2,155.64,155.79,204764.0,156.04,156.2,155.64,155.79,204764.0
2025-06-16 12:00:00,155.81,156.45,155.8,155.86,155234.0,155.81,156.45,155.8,155.86,155234.0
2025-06-16 12:30:00,155.88,156.18,155.8,155.99,131034.0,155.88,156.18,155.8,155.99,131034.0
2025-06-16 13:00:00,155.98,156.2,155.74,156.02,132546.0,155.98,156.2,155.74,156.02,132546.0
2025-06-16 13:30:00,156.03,156.4,155.92,156.02,185916.0,156.03,156.4,155.92,156.02,185916.0
2025-06-16 14:00:00,155.97,156.15,155.87,155.95,148170.0,155.97,156.15,155.87,155.95,148170.0
2025-06-16 14:30:00,155.96,156.22,155.66,156.11,160026.0,155.96,156.22,155.66,156.11,160026.0
2025-06-16 15:00:00,156.08,156.79,156.03,156.55,255560.0,156.08,156.79,156.03,156.55,255560.0
2025-06-16 15:30:00,156.57,156.89,156.3,156.89,707860.0,156.57,156.89,156.3,156.89,707860.0
2025-06-17 09:30:00,156.65,157.06,155.95,156.98,522149.0,156.65,157.06,155.95,156.98,522149.0
2025-06-17 10:00:00,156.98,157.4,156.65,157.1,255603.0,156.98,157.4,156.65,157.1,255603.0
2025-06-17 10:30:00,157.09,157.58,157.02,157.02,194029.0,157.09,157.58,157.02,157.02,194029.0
2025-06-17 11:00:00,157.02,157.4,156.83,156.96,253527.0,157.02,157.4,156.83,156.96,253527.0
2025-06-17 11:30:00,156.95,156.96,156.18,156.18,167515.0,156.95,156.96,156.18,156.18,167515.0
2025-06-17 12:00:00,156.18,156.65,156.18,156.22,140660.0,156.18,156.65,156.18,156.22,140660.0
2025-06-17 12:30:00,156.18,156.23,155.38,155.44,173640.0,156.18,156.23,155.38,155.44,173640.0
2025-06-17 13:00:00,155.37,155.43,154.84,154.91,212503.0,155.37,155.43,154.84,154.91,212503.0
2025-06-17 13:30:00,154.91,155.27,154.43,154.85,231622.0,154.91,155.27,154.43,154.85,231622.0
2025-06-17 14:00:00,154.82,154.97,154.44,154.52,146854.0,154.82,154.97,154.44,154.52,146854.0
2025-06-17 14:30:00,154.51,155.06,154.49,155.06,136130.0,154.51,155.06,154.49,155.06,136130.0
2025-06-17 15:00:00,155.06,155.1,154.65,154.95,162803.0,155.06,155.1,154.65,154.95,162803.0
2025-06-17 15:30:00,154.95,155.19,154.39,154.47,591361.0,154.95,155.19,154.39,154.47,591361.0
2025-06-18 09:30:00,155.09,155.36,153.9,155.13,333887.0,155.09,155.36,153.9,155.13,333887.0
2025-06-18 10:00:00,155.13,155.72,155.04,155.59,177125.0,155.13,155.72,155.04,155.59,177125.0
2025-06-18 10:30:00,155.64,156.1,155.02,155.17,254279.0,155.64,156.1,155.02,155.17,254279.0
2025-06-18 11:00:00,155.16,155.25,154.78,155.0,385345.0,155.16,155.25,154.78,155.0,385345.0
2025-06-18 11:30:00,155.03,155.46,155.0,155.11,164027.0,155.03,155.46,155.0,155.11,164027.0
2025-06-18 12:00:00,155.11,155.38,154.99,155.08,113452.0,155.11,155.38,154.99,155.08,113452.0
2025-06-18 12:30:00,155.07,155.22,154.93,155.04,72266.0,155.07,155.22,154.93,155.04,72266.0
2025-06-18 13:00:00,155.01,155.19,154.64,154.68,82362.0,155.01,155.19,154.64,154.68,82362.0
2025-06-18 13:30:00,154.66,155.19,154.3,155.07,178251.0,154.66,155.19,154.3,155.07,178251.0
2025-06-18 14:00:00,155.01,155.57,154.35,154.53,208203.0,155.01,155.57,154.35,154.53,208203.0
2025-06-18 14:30:00,154.56,154.92,153.29,153.44,228667.0,154.56,154.92,153.29,153.44,228667.0
2025-06-18 15:00:00,153.46,154.06,153.16,153.21,256748.0,153.46,154.06,153.16,153.21,256748.0
2025-06-18 15:30:00,153.22,153.91,153.15,153.67,650837.0,153.22,153.91,153.15,153.67,650837.0
2025-06-20 09:30:00,154.43,155.12,153.71,153.85,1356337.0,154.43,155.12,153.71,153.85,1356337.0
2025-06-20 10:00:00,153.84,154.15,152.93,153.34,175503.0,153.84,154.15,152.93,153.34,175503.0
2025-06-20 10:30:00,153.32,153.67,150.79,151.02,297516.0,153.32,153.67,150.79,151.02,297516.0
2025-06-20 11:00:00,150.98,151.76,150.63,151.48,176652.0,150.98,151.76,150.63,151.48,176652.0
2025-06-20 11:30:00,151.48,152.34,151.47,151.77,213499.0,151.48,152.34,151.47,151.77,213499.0
2025-06-20 12:00:00,151.74,152.39,151.73,151.84,98003.0,151.74,152.39,151.73,151.84,98003.0
2025-06-20 12:30:00,151.88,152.16,151.77,152.01,94978.0,151.88,152.16,151.77,152.01,94978.0
2025-06-20 13:00:00,151.98,152.25,151.24,151.24,127060.0,151.98,152.25,151.24,151.24,127060.0
2025-06-20 13:30:00,151.27,151.88,151.12,151.87,108190.0,151.27,151.88,151.12,151.87,108190.0
2025-06-20 14:00:00,151.85,152.41,151.81,152.26,106262.0,151.85,152.41,151.81,152.26,106262.0
2025-06-20 14:30:00,152.32,152.57,151.98,151.98,138798.0,152.32,152.57,151.98,151.98,138798.0
2025-06-20 15:00:00,151.96,151.99,151.49,151.5,257665.0,151.96,151.99,151.49,151.5,257665.0
2025-06-20 15:30:00,151.5,151.74,151.04,151.29,966833.0,151.5,151.74,151.04,151.29,966833.0